638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,193500,538288497,1483,1483,1483,1483,10128
|
|
20240729,193400,538288497,1483,1483,1483,1483,0
|
|
20240729,193300,538288497,1483,1483,1483,1483,0
|
|
20240729,193200,538288497,1483,1483,1483,1483,0
|
|
20240729,193100,538288497,1483,1483,1483,1483,0
|
|
20240729,193000,538288497,1483,1483,1483,1483,0
|
|
20240729,192900,538288497,1483,1483,1483,1483,0
|
|
20240729,192800,538288497,1483,1483,1483,1483,0
|
|
20240729,192700,538288497,1483,1483,1483,1483,0
|
|
20240729,192600,538288497,1483,1483,1483,1483,0
|
|
20240729,192500,538288497,1483,1483,1483,1483,0
|
|
20240729,192400,538288497,1483,1483,1483,1483,0
|
|
20240729,192300,538288497,1483,1483,1483,1483,0
|
|
20240729,192200,538288497,1483,1483,1483,1483,0
|
|
20240729,192100,538288497,1483,1483,1483,1483,0
|
|
20240729,192000,538288497,1483,1483,1483,1483,0
|
|
20240729,191900,538288497,1483,1483,1483,1483,0
|
|
20240729,191800,538288497,1483,1483,1483,1483,0
|
|
20240729,191700,538288497,1483,1483,1483,1483,0
|
|
20240729,191600,538288497,1483,1483,1483,1483,0
|
|
20240729,191500,538288497,1483,1483,1483,1483,0
|
|
20240729,191400,538288497,1483,1483,1483,1483,0
|
|
20240729,191300,538288497,1483,1483,1483,1483,0
|
|
20240729,191200,538288497,1483,1483,1483,1483,0
|
|
20240729,191100,538288497,1483,1483,1483,1483,0
|
|
20240729,191000,538288497,1483,1483,1483,1483,0
|
|
20240729,190900,538288497,1483,1483,1483,1483,0
|
|
20240729,190800,538288497,1483,1483,1483,1483,0
|
|
20240729,190700,538288497,1483,1483,1483,1483,0
|
|
20240729,190600,538288497,1483,1483,1483,1483,0
|
|
20240729,190500,538288497,1483,1483,1483,1483,10128
|
|
20240729,190400,538288497,1483,1483,1483,1483,0
|
|
20240729,190300,538288497,1483,1483,1483,1483,0
|
|
20240729,190200,538288497,1483,1483,1483,1483,0
|
|
20240729,190100,538288497,1483,1483,1483,1483,0
|
|
20240729,190000,538288497,1483,1483,1483,1483,0
|
|
20240729,185900,538288497,1483,1483,1483,1483,0
|
|
20240729,185800,538288497,1483,1483,1483,1483,0
|
|
20240729,185700,538288497,1483,1483,1483,1483,0
|
|
20240729,185600,538288497,1483,1483,1483,1483,0
|
|
20240729,185500,538288497,1483,1483,1483,1483,0
|
|
20240729,185400,538288497,1483,1483,1483,1483,0
|
|
20240729,185300,538288497,1483,1483,1483,1483,0
|
|
20240729,185200,538288497,1483,1483,1483,1483,0
|
|
20240729,185100,538288497,1483,1483,1483,1483,0
|
|
20240729,185000,538288497,1483,1483,1483,1483,0
|
|
20240729,184900,538288497,1483,1483,1483,1483,0
|
|
20240729,184800,538288497,1483,1483,1483,1483,0
|
|
20240729,184700,538288497,1483,1483,1483,1483,0
|
|
20240729,184600,538288497,1483,1483,1483,1483,0
|
|
20240729,184500,538288497,1483,1483,1483,1483,0
|
|
20240729,184400,538288497,1483,1483,1483,1483,0
|
|
20240729,184300,538288497,1483,1483,1483,1483,0
|
|
20240729,184200,538288497,1483,1483,1483,1483,0
|
|
20240729,184100,538288497,1483,1483,1483,1483,0
|
|
20240729,184000,538288497,1483,1483,1483,1483,0
|
|
20240729,183900,538288497,1483,1483,1483,1483,0
|
|
20240729,183800,538288497,1483,1483,1483,1483,0
|
|
20240729,183700,538288497,1483,1483,1483,1483,0
|
|
20240729,183600,538288497,1483,1483,1483,1483,0
|
|
20240729,183500,538288497,1483,1483,1483,1483,10128
|
|
20240729,183400,538288497,1483,1483,1483,1483,0
|
|
20240729,183300,538288497,1483,1483,1483,1483,0
|
|
20240729,183200,538288497,1483,1483,1483,1483,0
|
|
20240729,183100,538288497,1483,1483,1483,1483,0
|
|
20240729,183000,538288497,1483,1483,1483,1483,0
|
|
20240729,182900,538288497,1483,1483,1483,1483,0
|
|
20240729,182800,538288497,1483,1483,1483,1483,0
|
|
20240729,182700,538288497,1483,1483,1483,1483,0
|
|
20240729,182600,538288497,1483,1483,1483,1483,0
|
|
20240729,182500,538288497,1483,1483,1483,1483,0
|
|
20240729,182400,538288497,1483,1483,1483,1483,0
|
|
20240729,182300,538288497,1483,1483,1483,1483,0
|
|
20240729,182200,538288497,1483,1483,1483,1483,0
|
|
20240729,182100,538288497,1483,1483,1483,1483,0
|
|
20240729,182000,538288497,1483,1483,1483,1483,0
|
|
20240729,181900,538288497,1483,1483,1483,1483,0
|
|
20240729,181800,538288497,1483,1483,1483,1483,0
|
|
20240729,181700,538288497,1483,1483,1483,1483,0
|
|
20240729,181600,538288497,1483,1483,1483,1483,0
|
|
20240729,181500,538288497,1483,1483,1483,1483,0
|
|
20240729,181400,538288497,1483,1483,1483,1483,0
|
|
20240729,181300,538288497,1483,1483,1483,1483,0
|
|
20240729,181200,538288497,1483,1483,1483,1483,0
|
|
20240729,181100,538288497,1483,1483,1483,1483,0
|
|
20240729,181000,538288497,1483,1483,1483,1483,0
|
|
20240729,180900,538288497,1483,1483,1483,1483,0
|
|
20240729,180800,538288497,1483,1483,1483,1483,0
|
|
20240729,180700,538288497,1483,1483,1483,1483,0
|
|
20240729,180600,538288497,1483,1483,1483,1483,0
|
|
20240729,180500,538288497,1483,1483,1483,1483,10128
|
|
20240729,180400,538288497,1483,1483,1483,1483,0
|
|
20240729,180300,538288497,1483,1483,1483,1483,0
|
|
20240729,180200,538288497,1483,1483,1483,1483,0
|
|
20240729,180100,538288497,1483,1483,1483,1483,0
|
|
20240729,180000,538288497,1483,1483,1483,1483,0
|
|
20240729,175900,538288497,1483,1483,1483,1483,0
|
|
20240729,175800,538288497,1483,1483,1483,1483,0
|
|
20240729,175700,538288497,1483,1483,1483,1483,0
|
|
20240729,175600,538288497,1483,1483,1483,1483,0
|
|
20240729,175500,538288497,1483,1483,1483,1483,0
|
|
20240729,175400,538288497,1483,1483,1483,1483,0
|
|
20240729,175300,538288497,1483,1483,1483,1483,0
|
|
20240729,175200,538288497,1483,1483,1483,1483,0
|
|
20240729,175100,538288497,1483,1483,1483,1483,0
|
|
20240729,175000,538288497,1483,1483,1483,1483,0
|
|
20240729,174900,538288497,1483,1483,1483,1483,0
|
|
20240729,174800,538288497,1483,1483,1483,1483,0
|
|
20240729,174700,538288497,1483,1483,1483,1483,0
|
|
20240729,174600,538288497,1483,1483,1483,1483,0
|
|
20240729,174500,538288497,1483,1483,1483,1483,0
|
|
20240729,174400,538288497,1483,1483,1483,1483,0
|
|
20240729,174300,538288497,1483,1483,1483,1483,0
|
|
20240729,174200,538288497,1483,1483,1483,1483,0
|
|
20240729,174100,538288497,1483,1483,1483,1483,0
|
|
20240729,174000,538288497,1483,1483,1483,1483,0
|
|
20240729,173900,538288497,1483,1483,1483,1483,0
|
|
20240729,173800,538288497,1483,1483,1483,1483,0
|
|
20240729,173700,538288497,1483,1483,1483,1483,0
|
|
20240729,173600,538288497,1483,1483,1483,1483,0
|
|
20240729,173500,538288497,1483,1483,1483,1483,10128
|
|
20240729,173400,538288497,1483,1483,1483,1483,0
|
|
20240729,173300,538288497,1483,1483,1483,1483,0
|
|
20240729,173200,538288497,1483,1483,1483,1483,0
|
|
20240729,173100,538288497,1483,1483,1483,1483,0
|
|
20240729,173000,538288497,1483,1483,1483,1483,0
|
|
20240729,172900,538288497,1483,1483,1483,1483,0
|
|
20240729,172800,538288497,1483,1483,1483,1483,0
|
|
20240729,172700,538288497,1483,1483,1483,1483,0
|
|
20240729,172600,538288497,1483,1483,1483,1483,0
|
|
20240729,172500,538288497,1483,1483,1483,1483,0
|
|
20240729,172400,538288497,1483,1483,1483,1483,0
|
|
20240729,172300,538288497,1483,1483,1483,1483,0
|
|
20240729,172200,538288497,1483,1483,1483,1483,0
|
|
20240729,172100,538288497,1483,1483,1483,1483,0
|
|
20240729,172000,538288497,1483,1483,1483,1483,0
|
|
20240729,171900,538288497,1483,1483,1483,1483,0
|
|
20240729,171800,538288497,1483,1483,1483,1483,0
|
|
20240729,171700,538288497,1483,1483,1483,1483,0
|
|
20240729,171600,538288497,1483,1483,1483,1483,0
|
|
20240729,171500,538288497,1483,1483,1483,1483,0
|
|
20240729,171400,538288497,1483,1483,1483,1483,0
|
|
20240729,171300,538288497,1483,1483,1483,1483,0
|
|
20240729,171200,538288497,1483,1483,1483,1483,0
|
|
20240729,171100,538288497,1483,1483,1483,1483,0
|
|
20240729,171000,538288497,1483,1483,1483,1483,0
|
|
20240729,170900,538288497,1483,1483,1483,1483,0
|
|
20240729,170800,538288497,1483,1483,1483,1483,0
|
|
20240729,170700,538288497,1483,1483,1483,1483,0
|
|
20240729,170600,538288497,1483,1483,1483,1483,0
|
|
20240729,170500,538288497,1483,1483,1483,1483,10128
|
|
20240729,170400,538288497,1483,1483,1483,1483,0
|
|
20240729,170300,538288497,1483,1483,1483,1483,0
|
|
20240729,170200,538288497,1483,1483,1483,1483,0
|
|
20240729,170100,538288497,1483,1483,1483,1483,0
|
|
20240729,170000,538288497,1483,1483,1483,1483,0
|
|
20240729,165900,538288497,1483,1483,1483,1483,0
|
|
20240729,165800,538288497,1483,1483,1483,1483,0
|
|
20240729,165700,538288497,1483,1483,1483,1483,0
|
|
20240729,165600,538288497,1483,1483,1483,1483,0
|
|
20240729,165500,538288497,1483,1483,1483,1483,0
|
|
20240729,165400,538288497,1483,1483,1483,1483,0
|
|
20240729,165300,538288497,1483,1483,1483,1483,0
|
|
20240729,165200,538288497,1483,1483,1483,1483,0
|
|
20240729,165100,538288497,1483,1483,1483,1483,0
|
|
20240729,165000,538288497,1483,1483,1483,1483,0
|
|
20240729,164900,538288497,1483,1483,1483,1483,0
|
|
20240729,164800,538288497,1483,1483,1483,1483,0
|
|
20240729,164700,538288497,1483,1483,1483,1483,0
|
|
20240729,164600,538288497,1483,1483,1483,1483,0
|
|
20240729,164500,538288497,1483,1483,1483,1483,0
|
|
20240729,164400,538288497,1483,1483,1483,1483,0
|
|
20240729,164300,538288497,1483,1483,1483,1483,0
|
|
20240729,164200,538288497,1483,1483,1483,1483,0
|
|
20240729,164100,538288497,1483,1483,1483,1483,0
|
|
20240729,164000,538288497,1483,1483,1483,1483,0
|
|
20240729,163900,538288497,1483,1483,1483,1483,0
|
|
20240729,163800,538288497,1483,1483,1483,1483,0
|
|
20240729,163700,538288497,1483,1483,1483,1483,0
|
|
20240729,163600,538288497,1483,1483,1483,1483,0
|
|
20240729,163500,538288497,1483,1483,1483,1483,10128
|
|
20240729,163400,538288497,1483,1483,1483,1483,0
|
|
20240729,163300,538288497,1483,1483,1483,1483,0
|
|
20240729,163200,538288497,1483,1483,1483,1483,0
|
|
20240729,163100,538288497,1483,1483,1483,1483,0
|
|
20240729,163000,538288497,1483,1483,1483,1483,0
|
|
20240729,162900,538288497,1483,1483,1483,1483,0
|
|
20240729,162800,538288497,1483,1483,1483,1483,0
|
|
20240729,162700,538288497,1483,1483,1483,1483,0
|
|
20240729,162600,538288497,1483,1483,1483,1483,0
|
|
20240729,162500,538288497,1483,1483,1483,1483,0
|
|
20240729,162400,538288497,1483,1483,1483,1483,0
|
|
20240729,162300,538288497,1483,1483,1483,1483,0
|
|
20240729,162200,538288497,1483,1483,1483,1483,0
|
|
20240729,162100,538288497,1483,1483,1483,1483,0
|
|
20240729,162000,538288497,1483,1483,1483,1483,0
|
|
20240729,161900,538288497,1483,1483,1483,1483,0
|
|
20240729,161800,538288497,1483,1483,1483,1483,0
|
|
20240729,161700,538288497,1483,1483,1483,1483,0
|
|
20240729,161600,538288497,1483,1483,1483,1483,0
|
|
20240729,161500,538288497,1483,1483,1483,1483,0
|
|
20240729,161400,538288497,1483,1483,1483,1483,0
|
|
20240729,161300,538288497,1483,1483,1483,1483,0
|
|
20240729,161200,538288497,1483,1483,1483,1483,0
|
|
20240729,161100,538288497,1483,1483,1483,1483,0
|
|
20240729,161000,538288497,1483,1483,1483,1483,0
|
|
20240729,160900,538288497,1483,1483,1483,1483,0
|
|
20240729,160800,538288497,1483,1483,1483,1483,0
|
|
20240729,160700,538288497,1483,1483,1483,1483,0
|
|
20240729,160600,538288497,1483,1483,1483,1483,0
|
|
20240729,160500,538288497,1483,1483,1483,1483,10128
|
|
20240729,160400,538288497,1483,1483,1483,1483,0
|
|
20240729,160300,538288497,1483,1483,1483,1483,0
|
|
20240729,160200,538288497,1483,1483,1483,1483,0
|
|
20240729,160100,538288497,1483,1483,1483,1483,0
|
|
20240729,160000,538288497,1483,1483,1483,1483,0
|
|
20240729,155900,538288497,1483,1483,1483,1483,0
|
|
20240729,155800,538288497,1483,1483,1483,1483,0
|
|
20240729,155700,538288497,1483,1483,1483,1483,0
|
|
20240729,155600,538288497,1483,1483,1483,1483,0
|
|
20240729,155500,538288497,1483,1483,1483,1483,0
|
|
20240729,155400,538288497,1483,1483,1483,1483,0
|
|
20240729,155300,538288497,1483,1483,1483,1483,0
|
|
20240729,155200,538288497,1483,1483,1483,1483,0
|
|
20240729,155100,538288497,1483,1483,1483,1483,0
|
|
20240729,155000,538288497,1483,1483,1483,1483,0
|
|
20240729,154900,538288497,1483,1483,1483,1483,0
|
|
20240729,154800,538288497,1483,1483,1483,1483,0
|
|
20240729,154700,538288497,1483,1483,1483,1483,0
|
|
20240729,154600,538288497,1483,1483,1483,1483,0
|
|
20240729,154500,538288497,1483,1483,1483,1483,0
|
|
20240729,154400,538288497,1483,1483,1483,1483,0
|
|
20240729,154300,538288497,1483,1483,1483,1483,0
|
|
20240729,154200,538288497,1483,1483,1483,1483,0
|
|
20240729,154100,538288497,1483,1483,1483,1483,0
|
|
20240729,154000,538288497,1483,1483,1483,1483,0
|
|
20240729,153900,538288497,1483,1483,1483,1483,0
|
|
20240729,153800,538288497,1483,1483,1483,1483,0
|
|
20240729,153700,538288497,1483,1483,1483,1483,0
|
|
20240729,153600,538288497,1483,1483,1483,1483,0
|
|
20240729,153500,538288497,1483,1483,1483,1483,10128
|
|
20240729,153400,538288497,1483,1483,1483,1483,0
|
|
20240729,153300,538288497,1483,1483,1483,1483,0
|
|
20240729,153200,538288497,1483,1483,1483,1483,0
|
|
20240729,153100,538288497,1483,1483,1483,1483,0
|
|
20240729,153000,538288497,1483,1483,1483,1483,10128
|
|
20240729,152900,523268673,1483,1483,1483,1483,0
|
|
20240729,152800,523268673,1483,1483,1483,1483,0
|
|
20240729,152700,523268673,1483,1483,1483,1483,0
|
|
20240729,152600,523268673,1483,1483,1483,1483,0
|
|
20240729,152500,523268673,1483,1483,1483,1483,0
|
|
20240729,152400,523268673,1483,1483,1483,1483,0
|
|
20240729,152300,523268673,1483,1483,1483,1483,0
|
|
20240729,152200,523268673,1483,1483,1483,1483,0
|
|
20240729,152100,523268673,1483,1483,1483,1483,0
|
|
20240729,152000,523268673,1483,1483,1483,1483,0
|
|
20240729,151900,523268673,1483,1486,1486,1483,10000
|
|
20240729,151800,508423156,1486,1486,1486,1486,669
|
|
20240729,151700,507429022,1487,1487,1487,1487,1000
|
|
20240729,151600,505942022,1489,1489,1489,1489,0
|
|
20240729,151500,505942022,1489,1489,1489,1489,0
|
|
20240729,151400,505942022,1489,1488,1489,1487,210
|
|
20240729,151300,505629452,1488,1488,1488,1488,600
|
|
20240729,151200,504736652,1489,1489,1489,1489,24
|
|
20240729,151100,504700916,1489,1489,1489,1489,10
|
|
20240729,151000,504686026,1489,1489,1489,1489,50
|
|
20240729,150900,504611576,1489,1487,1489,1485,1334
|
|
20240729,150800,502630509,1489,1489,1489,1489,0
|
|
20240729,150700,502630509,1489,1489,1489,1489,101
|
|
20240729,150600,502480120,1488,1489,1489,1488,2
|
|
20240729,150500,502477143,1484,1489,1489,1484,11062
|
|
20240729,150400,486044981,1488,1488,1488,1488,11
|
|
20240729,150300,486028613,1490,1490,1490,1490,0
|
|
20240729,150200,486028613,1490,1490,1490,1490,0
|
|
20240729,150100,486028613,1490,1490,1490,1490,0
|
|
20240729,150000,486028613,1490,1490,1490,1490,0
|
|
20240729,145900,486028613,1490,1489,1490,1489,288
|
|
20240729,145800,485599778,1489,1489,1489,1489,2
|
|
20240729,145700,485596800,1489,1489,1489,1489,0
|
|
20240729,145600,485596800,1489,1489,1489,1489,0
|
|
20240729,145500,485596800,1489,1488,1489,1488,3
|
|
20240729,145400,485592334,1485,1486,1486,1485,5000
|
|
20240729,145300,478167224,1486,1486,1486,1486,1197
|
|
20240729,145200,476388482,1486,1486,1486,1486,226
|
|
20240729,145100,476052646,1486,1486,1486,1486,483
|
|
20240729,145000,475334908,1486,1486,1486,1486,2228
|
|
20240729,144900,472024100,1486,1486,1486,1486,2893
|
|
20240729,144800,467725102,1487,1487,1487,1487,13
|
|
20240729,144700,467705771,1487,1487,1487,1487,381
|
|
20240729,144600,467139224,1487,1487,1487,1487,60
|
|
20240729,144500,467050004,1488,1488,1488,1488,0
|
|
20240729,144400,467050004,1488,1488,1488,1488,400
|
|
20240729,144300,466454804,1488,1488,1488,1488,100
|
|
20240729,144200,466306004,1488,1488,1488,1488,0
|
|
20240729,144100,466306004,1488,1488,1488,1488,500
|
|
20240729,144000,465562004,1488,1488,1488,1488,0
|
|
20240729,143900,465562004,1488,1488,1488,1488,0
|
|
20240729,143800,465562004,1488,1485,1488,1484,2611
|
|
20240729,143700,461686329,1488,1488,1488,1488,68
|
|
20240729,143600,461585145,1488,1488,1488,1485,127
|
|
20240729,143500,461396247,1488,1488,1488,1488,502
|
|
20240729,143400,460649271,1488,1488,1488,1488,1
|
|
20240729,143300,460647783,1488,1488,1488,1488,0
|
|
20240729,143200,460647783,1488,1488,1488,1488,60
|
|
20240729,143100,460558503,1488,1488,1488,1488,20
|
|
20240729,143000,460528743,1488,1488,1488,1488,0
|
|
20240729,142900,460528743,1488,1488,1488,1488,0
|
|
20240729,142800,460528743,1488,1488,1488,1488,0
|
|
20240729,142700,460528743,1488,1488,1488,1488,0
|
|
20240729,142600,460528743,1488,1488,1488,1488,0
|
|
20240729,142500,460528743,1488,1484,1488,1483,311
|
|
20240729,142400,460067270,1484,1484,1484,1484,3936
|
|
20240729,142300,454226246,1484,1484,1484,1484,0
|
|
20240729,142200,454226246,1484,1485,1485,1484,100
|
|
20240729,142100,454077839,1488,1488,1488,1488,1050
|
|
20240729,142000,452515439,1484,1484,1484,1484,0
|
|
20240729,141900,452515439,1484,1484,1484,1484,0
|
|
20240729,141800,452515439,1484,1487,1487,1484,5050
|
|
20240729,141700,445017154,1488,1488,1488,1488,2
|
|
20240729,141600,445014178,1487,1487,1487,1487,0
|
|
20240729,141500,445014178,1487,1487,1487,1487,0
|
|
20240729,141400,445014178,1487,1488,1489,1484,11223
|
|
20240729,141300,428331439,1489,1489,1489,1489,50
|
|
20240729,141200,428256989,1488,1489,1489,1488,52
|
|
20240729,141100,428179611,1489,1489,1489,1489,2
|
|
20240729,141000,428176633,1489,1489,1489,1489,0
|
|
20240729,140900,428176633,1489,1489,1489,1489,75
|
|
20240729,140800,428064958,1489,1489,1489,1489,2800
|
|
20240729,140700,423895758,1490,1490,1490,1490,0
|
|
20240729,140600,423895758,1490,1490,1490,1490,0
|
|
20240729,140500,423895758,1490,1490,1490,1490,0
|
|
20240729,140400,423895758,1490,1490,1490,1490,502
|
|
20240729,140300,423147778,1490,1490,1490,1490,150
|
|
20240729,140200,422924278,1489,1489,1489,1489,0
|
|
20240729,140100,422924278,1489,1489,1489,1489,50
|
|
20240729,140000,422849828,1489,1489,1489,1489,82
|
|
20240729,135900,422727730,1490,1490,1490,1490,0
|
|
20240729,135800,422727730,1490,1490,1490,1490,1
|
|
20240729,135700,422726240,1488,1488,1488,1488,0
|
|
20240729,135600,422726240,1488,1490,1490,1488,600
|
|
20240729,135500,421833124,1490,1490,1490,1490,0
|
|
20240729,135400,421833124,1490,1490,1490,1490,0
|
|
20240729,135300,421833124,1490,1490,1490,1490,1
|
|
20240729,135200,421831634,1490,1490,1490,1490,2
|
|
20240729,135100,421828654,1490,1489,1490,1489,560
|
|
20240729,135000,420994812,1489,1489,1489,1489,3006
|
|
20240729,134900,416518878,1490,1490,1490,1490,884
|
|
20240729,134800,415201718,1490,1490,1490,1490,167
|
|
20240729,134700,414952888,1490,1490,1490,1490,0
|
|
20240729,134600,414952888,1490,1490,1490,1490,0
|
|
20240729,134500,414952888,1490,1490,1490,1490,2190
|
|
20240729,134400,411689788,1490,1490,1490,1490,0
|
|
20240729,134300,411689788,1490,1490,1490,1490,5
|
|
20240729,134200,411682338,1490,1490,1490,1490,1740
|
|
20240729,134100,409089738,1490,1490,1490,1490,13
|
|
20240729,134000,409070368,1490,1490,1490,1490,0
|
|
20240729,133900,409070368,1490,1490,1490,1490,0
|
|
20240729,133800,409070368,1490,1490,1490,1490,0
|
|
20240729,133700,409070368,1490,1490,1490,1490,0
|
|
20240729,133600,409070368,1490,1490,1490,1489,1562
|
|
20240729,133500,406743288,1490,1490,1490,1490,0
|
|
20240729,133400,406743288,1490,1490,1490,1490,0
|
|
20240729,133300,406743288,1490,1490,1490,1490,0
|
|
20240729,133200,406743288,1490,1490,1490,1490,0
|
|
20240729,133100,406743288,1490,1490,1490,1490,0
|
|
20240729,133000,406743288,1490,1490,1490,1490,0
|
|
20240729,132900,406743288,1490,1491,1491,1490,55
|
|
20240729,132800,406661286,1491,1491,1491,1491,0
|
|
20240729,132700,406661286,1491,1491,1491,1491,2
|
|
20240729,132600,406658304,1490,1490,1490,1490,0
|
|
20240729,132500,406658304,1490,1490,1490,1490,0
|
|
20240729,132400,406658304,1490,1490,1490,1490,1513
|
|
20240729,132300,404403934,1490,1490,1490,1490,0
|
|
20240729,132200,404403934,1490,1490,1490,1490,0
|
|
20240729,132100,404403934,1490,1490,1490,1490,0
|
|
20240729,132000,404403934,1490,1490,1490,1490,0
|
|
20240729,131900,404403934,1490,1490,1490,1490,0
|
|
20240729,131800,404403934,1490,1490,1490,1490,0
|
|
20240729,131700,404403934,1490,1490,1490,1490,354
|
|
20240729,131600,403876474,1490,1491,1491,1490,500
|
|
20240729,131500,403131140,1491,1491,1491,1491,0
|
|
20240729,131400,403131140,1491,1491,1491,1491,975
|
|
20240729,131300,401677415,1491,1491,1491,1491,0
|
|
20240729,131200,401677415,1491,1491,1491,1491,1000
|
|
20240729,131100,400186415,1491,1491,1491,1491,26
|
|
20240729,131000,400147649,1491,1492,1492,1491,473
|
|
20240729,130900,399442248,1492,1492,1492,1492,5
|
|
20240729,130800,399434788,1492,1492,1492,1492,2
|
|
20240729,130700,399431804,1491,1491,1491,1491,0
|
|
20240729,130600,399431804,1491,1491,1491,1491,0
|
|
20240729,130500,399431804,1491,1491,1491,1491,50
|
|
20240729,130400,399357254,1492,1492,1492,1492,0
|
|
20240729,130300,399357254,1492,1491,1492,1491,3333
|
|
20240729,130200,394384567,1491,1490,1491,1490,8
|
|
20240729,130100,394372646,1489,1489,1489,1489,0
|
|
20240729,130000,394372646,1489,1490,1490,1489,116
|
|
20240729,125900,394199841,1490,1490,1490,1490,0
|
|
20240729,125800,394199841,1490,1490,1490,1490,3050
|
|
20240729,125700,389655341,1492,1491,1492,1491,755
|
|
20240729,125600,388529635,1491,1491,1491,1491,51
|
|
20240729,125500,388453594,1490,1490,1490,1490,2172
|
|
20240729,125400,385217314,1490,1490,1490,1490,1000
|
|
20240729,125300,383727314,1488,1488,1488,1488,1755
|
|
20240729,125200,381115874,1488,1488,1488,1488,2
|
|
20240729,125100,381112898,1487,1487,1487,1487,131
|
|
20240729,125000,380918101,1486,1486,1486,1486,0
|
|
20240729,124900,380918101,1486,1486,1486,1486,5
|
|
20240729,124800,380910671,1486,1486,1486,1486,130
|
|
20240729,124700,380717491,1488,1488,1488,1488,0
|
|
20240729,124600,380717491,1488,1488,1488,1488,20
|
|
20240729,124500,380687731,1488,1488,1488,1488,800
|
|
20240729,124400,379497331,1488,1488,1488,1488,131
|
|
20240729,124300,379302403,1488,1488,1488,1488,674
|
|
20240729,124200,378299491,1488,1488,1488,1488,0
|
|
20240729,124100,378299491,1488,1488,1488,1488,51
|
|
20240729,124000,378223603,1487,1485,1487,1485,381
|
|
20240729,123900,377657058,1488,1488,1488,1488,0
|
|
20240729,123800,377657058,1488,1485,1488,1485,643
|
|
20240729,123700,376702197,1485,1484,1485,1484,1501
|
|
20240729,123600,374474712,1485,1487,1487,1485,358
|
|
20240729,123500,373942725,1486,1486,1486,1486,0
|
|
20240729,123400,373942725,1486,1486,1486,1486,0
|
|
20240729,123300,373942725,1486,1486,1486,1486,200
|
|
20240729,123200,373645525,1486,1486,1486,1486,649
|
|
20240729,123100,372681111,1484,1484,1484,1484,0
|
|
20240729,123000,372681111,1484,1484,1484,1484,0
|
|
20240729,122900,372681111,1484,1484,1484,1484,183
|
|
20240729,122800,372409539,1485,1486,1486,1485,205
|
|
20240729,122700,372105113,1485,1486,1486,1485,2389
|
|
20240729,122600,368557059,1486,1486,1486,1486,0
|
|
20240729,122500,368557059,1486,1486,1486,1486,1055
|
|
20240729,122400,366989329,1486,1486,1486,1486,0
|
|
20240729,122300,366989329,1486,1487,1487,1486,2795
|
|
20240729,122200,362833876,1488,1488,1488,1488,9
|
|
20240729,122100,362820484,1488,1488,1488,1488,1157
|
|
20240729,122000,361098868,1488,1488,1488,1488,1
|
|
20240729,121900,361097380,1488,1488,1488,1488,1
|
|
20240729,121800,361095892,1488,1488,1488,1488,200
|
|
20240729,121700,360798292,1488,1488,1488,1488,0
|
|
20240729,121600,360798292,1488,1489,1489,1488,257
|
|
20240729,121500,360415874,1488,1489,1489,1488,2410
|
|
20240729,121400,356828918,1489,1489,1489,1489,0
|
|
20240729,121300,356828918,1489,1488,1489,1488,746
|
|
20240729,121200,355718748,1490,1490,1490,1490,55
|
|
20240729,121100,355636798,1490,1490,1490,1490,23
|
|
20240729,121000,355602528,1490,1490,1490,1490,100
|
|
20240729,120900,355453528,1490,1490,1490,1490,20
|
|
20240729,120800,355423728,1488,1488,1488,1488,301
|
|
20240729,120700,354975840,1488,1489,1489,1488,884
|
|
20240729,120600,353659658,1490,1491,1491,1490,1705
|
|
20240729,120500,351119197,1491,1491,1491,1491,270
|
|
20240729,120400,350716627,1491,1491,1491,1491,0
|
|
20240729,120300,350716627,1491,1490,1491,1490,38
|
|
20240729,120200,350660000,1491,1491,1491,1491,1
|
|
20240729,120100,350658509,1490,1490,1490,1490,550
|
|
20240729,120000,349839009,1491,1491,1491,1491,50
|
|
20240729,115900,349764459,1490,1490,1490,1490,0
|
|
20240729,115800,349764459,1490,1490,1490,1490,0
|
|
20240729,115700,349764459,1490,1492,1492,1490,16
|
|
20240729,115600,349740589,1492,1492,1492,1492,0
|
|
20240729,115500,349740589,1492,1492,1492,1492,0
|
|
20240729,115400,349740589,1492,1492,1492,1492,0
|
|
20240729,115300,349740589,1492,1492,1492,1492,100
|
|
20240729,115200,349591389,1492,1492,1492,1492,1
|
|
20240729,115100,349589897,1494,1494,1494,1494,490
|
|
20240729,115000,348857837,1490,1490,1490,1490,410
|
|
20240729,114900,348246937,1490,1492,1492,1490,1000
|
|
20240729,114800,346756917,1492,1492,1492,1492,40
|
|
20240729,114700,346697237,1491,1491,1491,1491,0
|
|
20240729,114600,346697237,1491,1491,1491,1491,1018
|
|
20240729,114500,345179399,1491,1491,1491,1491,0
|
|
20240729,114400,345179399,1491,1491,1491,1491,0
|
|
20240729,114300,345179399,1491,1491,1491,1491,13
|
|
20240729,114200,345160016,1491,1491,1491,1491,0
|
|
20240729,114100,345160016,1491,1491,1491,1491,0
|
|
20240729,114000,345160016,1491,1491,1491,1491,0
|
|
20240729,113900,345160016,1491,1491,1491,1491,73
|
|
20240729,113800,345051173,1491,1491,1491,1491,0
|
|
20240729,113700,345051173,1491,1491,1491,1491,5
|
|
20240729,113600,345043718,1491,1491,1491,1491,1
|
|
20240729,113500,345042227,1490,1490,1490,1490,71
|
|
20240729,113400,344936437,1491,1491,1491,1491,0
|
|
20240729,113300,344936437,1491,1490,1491,1490,80
|
|
20240729,113200,344817187,1491,1491,1491,1491,0
|
|
20240729,113100,344817187,1491,1491,1491,1491,300
|
|
20240729,113000,344369887,1491,1491,1491,1491,4
|
|
20240729,112900,344363923,1491,1491,1491,1491,50
|
|
20240729,112800,344289373,1491,1491,1491,1491,0
|
|
20240729,112700,344289373,1491,1491,1491,1491,60
|
|
20240729,112600,344199913,1485,1485,1485,1485,0
|
|
20240729,112500,344199913,1485,1485,1485,1485,6575
|
|
20240729,112400,334436038,1485,1485,1485,1485,10
|
|
20240729,112300,334421188,1485,1485,1485,1485,0
|
|
20240729,112200,334421188,1485,1483,1485,1483,922
|
|
20240729,112100,333053448,1485,1485,1485,1485,49
|
|
20240729,112000,332980683,1485,1485,1485,1485,101
|
|
20240729,111900,332830698,1485,1485,1485,1485,50
|
|
20240729,111800,332756448,1483,1483,1483,1483,0
|
|
20240729,111700,332756448,1483,1483,1483,1483,0
|
|
20240729,111600,332756448,1483,1483,1483,1483,312
|
|
20240729,111500,332293752,1483,1483,1483,1483,4193
|
|
20240729,111400,326075533,1483,1483,1483,1483,0
|
|
20240729,111300,326075533,1483,1485,1485,1483,6873
|
|
20240729,111200,315877763,1486,1487,1487,1486,3112
|
|
20240729,111100,311253231,1488,1488,1488,1488,0
|
|
20240729,111000,311253231,1488,1490,1490,1488,227
|
|
20240729,110900,310915423,1491,1491,1491,1491,1
|
|
20240729,110800,310913932,1491,1491,1491,1491,0
|
|
20240729,110700,310913932,1491,1491,1491,1491,0
|
|
20240729,110600,310913932,1491,1491,1491,1491,20
|
|
20240729,110500,310884112,1491,1491,1491,1491,11
|
|
20240729,110400,310867711,1486,1486,1486,1486,0
|
|
20240729,110300,310867711,1486,1486,1486,1486,0
|
|
20240729,110200,310867711,1486,1486,1486,1486,21
|
|
20240729,110100,310836505,1485,1485,1485,1485,1000
|
|
20240729,110000,309351505,1485,1485,1485,1485,0
|
|
20240729,105900,309351505,1485,1486,1486,1485,1000
|
|
20240729,105800,307866495,1485,1488,1488,1485,1654
|
|
20240729,105700,305408051,1491,1491,1491,1491,0
|
|
20240729,105600,305408051,1491,1490,1491,1490,1001
|
|
20240729,105500,303916560,1491,1491,1491,1491,0
|
|
20240729,105400,303916560,1491,1491,1491,1491,6
|
|
20240729,105300,303907614,1487,1487,1487,1487,0
|
|
20240729,105200,303907614,1487,1487,1487,1487,0
|
|
20240729,105100,303907614,1487,1487,1487,1487,0
|
|
20240729,105000,303907614,1487,1486,1487,1486,66
|
|
20240729,104900,303809504,1485,1486,1486,1485,912
|
|
20240729,104800,302455144,1486,1486,1486,1486,336
|
|
20240729,104700,301955848,1487,1488,1488,1487,1562
|
|
20240729,104600,299631958,1488,1489,1489,1488,576
|
|
20240729,104500,298774533,1489,1489,1489,1489,107
|
|
20240729,104400,298615210,1489,1489,1489,1489,6
|
|
20240729,104300,298606276,1489,1489,1489,1489,0
|
|
20240729,104200,298606276,1489,1489,1489,1489,550
|
|
20240729,104100,297787326,1489,1489,1489,1489,223
|
|
20240729,104000,297455279,1490,1492,1492,1490,1762
|
|
20240729,103900,294828272,1492,1492,1492,1492,275
|
|
20240729,103800,294417972,1492,1492,1492,1492,1107
|
|
20240729,103700,292766328,1492,1492,1492,1492,13
|
|
20240729,103600,292746932,1492,1492,1492,1492,212
|
|
20240729,103500,292430628,1492,1492,1492,1492,0
|
|
20240729,103400,292430628,1492,1493,1493,1492,685
|
|
20240729,103300,291408587,1494,1495,1495,1494,1015
|
|
20240729,103200,289892166,1496,1497,1497,1496,3004
|
|
20240729,103100,285398180,1500,1500,1500,1500,33
|
|
20240729,103000,285348680,1496,1496,1496,1496,12
|
|
20240729,102900,285330728,1496,1496,1496,1496,1
|
|
20240729,102800,285329232,1496,1500,1500,1496,5006
|
|
20240729,102700,277840220,1500,1500,1500,1500,36
|
|
20240729,102600,277786220,1499,1500,1500,1499,5002
|
|
20240729,102500,270283222,1503,1503,1503,1503,0
|
|
20240729,102400,270283222,1503,1499,1503,1499,5
|
|
20240729,102300,270275711,1505,1505,1505,1505,0
|
|
20240729,102200,270275711,1505,1505,1505,1505,0
|
|
20240729,102100,270275711,1505,1505,1505,1505,0
|
|
20240729,102000,270275711,1505,1505,1505,1505,0
|
|
20240729,101900,270275711,1505,1496,1505,1496,15853
|
|
20240729,101800,246524814,1495,1492,1495,1492,2493
|
|
20240729,101700,242802147,1492,1492,1492,1492,0
|
|
20240729,101600,242802147,1492,1492,1492,1492,1
|
|
20240729,101500,242800655,1496,1496,1496,1496,10
|
|
20240729,101400,242785695,1496,1492,1496,1492,102
|
|
20240729,101300,242633499,1496,1496,1496,1496,679
|
|
20240729,101200,241617715,1496,1496,1496,1496,100
|
|
20240729,101100,241468115,1496,1496,1496,1496,1
|
|
20240729,101000,241466619,1496,1496,1496,1496,1006
|
|
20240729,100900,239961643,1496,1495,1496,1495,1061
|
|
20240729,100800,238375447,1496,1496,1496,1496,1
|
|
20240729,100700,238373951,1497,1492,1497,1492,1047
|
|
20240729,100600,236811567,1492,1492,1492,1489,54
|
|
20240729,100500,236731140,1489,1488,1489,1488,1600
|
|
20240729,100400,234348918,1488,1488,1488,1488,30
|
|
20240729,100300,234304278,1488,1484,1488,1484,46
|
|
20240729,100200,234235866,1484,1484,1484,1484,1301
|
|
20240729,100100,232305182,1484,1484,1484,1484,446
|
|
20240729,100000,231643318,1484,1488,1488,1484,445
|
|
20240729,095900,230982450,1488,1488,1488,1488,5
|
|
20240729,095800,230975010,1488,1488,1488,1488,37
|
|
20240729,095700,230919954,1488,1488,1488,1488,18
|
|
20240729,095600,230893170,1488,1482,1488,1482,2118
|
|
20240729,095500,227751578,1481,1481,1481,1481,0
|
|
20240729,095400,227751578,1481,1488,1488,1481,16440
|
|
20240729,095300,203363267,1489,1489,1489,1489,188
|
|
20240729,095200,203083335,1489,1492,1492,1489,4172
|
|
20240729,095100,196869293,1497,1497,1497,1497,2
|
|
20240729,095000,196866299,1489,1489,1498,1489,297
|
|
20240729,094900,196423598,1489,1490,1490,1489,510
|
|
20240729,094800,195664058,1490,1490,1490,1490,426
|
|
20240729,094700,195029318,1489,1489,1490,1488,3184
|
|
20240729,094600,190285916,1488,1486,1488,1486,5163
|
|
20240729,094500,182613412,1483,1484,1484,1483,1242
|
|
20240729,094400,180771524,1483,1489,1489,1483,9238
|
|
20240729,094300,167050183,1489,1490,1490,1489,1118
|
|
20240729,094200,165385470,1490,1490,1490,1490,16
|
|
20240729,094100,165361630,1490,1490,1490,1490,160
|
|
20240729,094000,165123230,1490,1490,1490,1490,21
|
|
20240729,093900,165091940,1490,1490,1490,1490,2423
|
|
20240729,093800,161481670,1490,1490,1490,1490,1259
|
|
20240729,093700,159605760,1489,1490,1490,1489,1497
|
|
20240729,093600,157376717,1490,1490,1490,1490,372
|
|
20240729,093500,156822437,1490,1497,1497,1490,2613
|
|
20240729,093400,152914367,1497,1497,1497,1497,2000
|
|
20240729,093300,149920367,1490,1491,1491,1490,349
|
|
20240729,093200,149400291,1491,1492,1492,1491,198
|
|
20240729,093100,149104877,1493,1493,1494,1492,1052
|
|
20240729,093000,147534692,1494,1495,1495,1494,1359
|
|
20240729,092900,145503493,1500,1500,1500,1500,0
|
|
20240729,092800,145503493,1500,1500,1500,1500,0
|
|
20240729,092700,145503493,1500,1500,1500,1500,0
|
|
20240729,092600,145503493,1500,1500,1500,1500,0
|
|
20240729,092500,145503493,1500,1500,1500,1500,0
|
|
20240729,092400,145503493,1500,1500,1500,1500,30
|
|
20240729,092300,145458493,1494,1494,1494,1494,44
|
|
20240729,092200,145392757,1500,1500,1500,1500,101
|
|
20240729,092100,145241257,1500,1502,1502,1500,19
|
|
20240729,092000,145212745,1503,1503,1503,1503,0
|
|
20240729,091900,145212745,1503,1505,1505,1503,8499
|
|
20240729,091800,132435787,1505,1505,1505,1505,2902
|
|
20240729,091700,128068277,1504,1503,1504,1503,7695
|
|
20240729,091600,116497367,1504,1504,1504,1504,11
|
|
20240729,091500,116480823,1504,1504,1504,1504,0
|
|
20240729,091400,116480823,1504,1505,1505,1504,61
|
|
20240729,091300,116389078,1505,1500,1505,1500,1647
|
|
20240729,091200,113916578,1494,1485,1494,1480,10497
|
|
20240729,091100,98373281,1483,1482,1483,1480,16592
|
|
20240729,091000,73800573,1482,1487,1487,1482,10687
|
|
20240729,090900,57937136,1488,1491,1491,1487,9205
|
|
20240729,090800,44236025,1491,1492,1492,1491,947
|
|
20240729,090700,42824046,1491,1492,1492,1491,3639
|
|
20240729,090600,37397590,1492,1495,1495,1492,1807
|
|
20240729,090500,34700387,1495,1497,1504,1495,11678
|
|
20240729,090400,17232380,1497,1497,1497,1497,103
|
|
20240729,090300,17078189,1497,1493,1497,1491,352
|
|
20240729,090200,16553025,1491,1496,1496,1491,5464
|
|
20240729,090100,8401466,1505,1500,1505,1492,3070
|
|
20240729,090000,3809385,1501,1506,1506,1501,2129
|