669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200600,100673446,1717,1717,1717,1717,2038
|
|
20240703,200500,100673446,1717,1717,1717,1717,0
|
|
20240703,200400,100673446,1717,1717,1717,1717,0
|
|
20240703,200300,100673446,1717,1717,1717,1717,0
|
|
20240703,200200,100673446,1717,1717,1717,1717,0
|
|
20240703,200100,100673446,1717,1717,1717,1717,0
|
|
20240703,200000,100673446,1717,1717,1717,1717,0
|
|
20240703,195900,100673446,1717,1717,1717,1717,0
|
|
20240703,195800,100673446,1717,1717,1717,1717,0
|
|
20240703,195700,100673446,1717,1717,1717,1717,0
|
|
20240703,195600,100673446,1717,1717,1717,1717,0
|
|
20240703,195500,100673446,1717,1717,1717,1717,0
|
|
20240703,195400,100673446,1717,1717,1717,1717,0
|
|
20240703,195300,100673446,1717,1717,1717,1717,0
|
|
20240703,195200,100673446,1717,1717,1717,1717,0
|
|
20240703,195100,100673446,1717,1717,1717,1717,0
|
|
20240703,195000,100673446,1717,1717,1717,1717,0
|
|
20240703,194900,100673446,1717,1717,1717,1717,0
|
|
20240703,194800,100673446,1717,1717,1717,1717,0
|
|
20240703,194700,100673446,1717,1717,1717,1717,0
|
|
20240703,194600,100673446,1717,1717,1717,1717,0
|
|
20240703,194500,100673446,1717,1717,1717,1717,0
|
|
20240703,194400,100673446,1717,1717,1717,1717,0
|
|
20240703,194300,100673446,1717,1717,1717,1717,0
|
|
20240703,194200,100673446,1717,1717,1717,1717,0
|
|
20240703,194100,100673446,1717,1717,1717,1717,0
|
|
20240703,194000,100673446,1717,1717,1717,1717,0
|
|
20240703,193900,100673446,1717,1717,1717,1717,0
|
|
20240703,193800,100673446,1717,1717,1717,1717,0
|
|
20240703,193700,100673446,1717,1717,1717,1717,0
|
|
20240703,193600,100673446,1717,1717,1717,1717,2038
|
|
20240703,193500,100673446,1717,1717,1717,1717,0
|
|
20240703,193400,100673446,1717,1717,1717,1717,0
|
|
20240703,193300,100673446,1717,1717,1717,1717,0
|
|
20240703,193200,100673446,1717,1717,1717,1717,0
|
|
20240703,193100,100673446,1717,1717,1717,1717,0
|
|
20240703,193000,100673446,1717,1717,1717,1717,0
|
|
20240703,192900,100673446,1717,1717,1717,1717,0
|
|
20240703,192800,100673446,1717,1717,1717,1717,0
|
|
20240703,192700,100673446,1717,1717,1717,1717,0
|
|
20240703,192600,100673446,1717,1717,1717,1717,0
|
|
20240703,192500,100673446,1717,1717,1717,1717,0
|
|
20240703,192400,100673446,1717,1717,1717,1717,0
|
|
20240703,192300,100673446,1717,1717,1717,1717,0
|
|
20240703,192200,100673446,1717,1717,1717,1717,0
|
|
20240703,192100,100673446,1717,1717,1717,1717,0
|
|
20240703,192000,100673446,1717,1717,1717,1717,0
|
|
20240703,191900,100673446,1717,1717,1717,1717,0
|
|
20240703,191800,100673446,1717,1717,1717,1717,0
|
|
20240703,191700,100673446,1717,1717,1717,1717,0
|
|
20240703,191600,100673446,1717,1717,1717,1717,0
|
|
20240703,191500,100673446,1717,1717,1717,1717,0
|
|
20240703,191400,100673446,1717,1717,1717,1717,0
|
|
20240703,191300,100673446,1717,1717,1717,1717,0
|
|
20240703,191200,100673446,1717,1717,1717,1717,0
|
|
20240703,191100,100673446,1717,1717,1717,1717,0
|
|
20240703,191000,100673446,1717,1717,1717,1717,0
|
|
20240703,190900,100673446,1717,1717,1717,1717,0
|
|
20240703,190800,100673446,1717,1717,1717,1717,0
|
|
20240703,190700,100673446,1717,1717,1717,1717,0
|
|
20240703,190600,100673446,1717,1717,1717,1717,2038
|
|
20240703,190500,100673446,1717,1717,1717,1717,0
|
|
20240703,190400,100673446,1717,1717,1717,1717,0
|
|
20240703,190300,100673446,1717,1717,1717,1717,0
|
|
20240703,190200,100673446,1717,1717,1717,1717,0
|
|
20240703,190100,100673446,1717,1717,1717,1717,0
|
|
20240703,190000,100673446,1717,1717,1717,1717,0
|
|
20240703,185900,100673446,1717,1717,1717,1717,0
|
|
20240703,185800,100673446,1717,1717,1717,1717,0
|
|
20240703,185700,100673446,1717,1717,1717,1717,0
|
|
20240703,185600,100673446,1717,1717,1717,1717,0
|
|
20240703,185500,100673446,1717,1717,1717,1717,0
|
|
20240703,185400,100673446,1717,1717,1717,1717,0
|
|
20240703,185300,100673446,1717,1717,1717,1717,0
|
|
20240703,185200,100673446,1717,1717,1717,1717,0
|
|
20240703,185100,100673446,1717,1717,1717,1717,0
|
|
20240703,185000,100673446,1717,1717,1717,1717,0
|
|
20240703,184900,100673446,1717,1717,1717,1717,0
|
|
20240703,184800,100673446,1717,1717,1717,1717,0
|
|
20240703,184700,100673446,1717,1717,1717,1717,0
|
|
20240703,184600,100673446,1717,1717,1717,1717,0
|
|
20240703,184500,100673446,1717,1717,1717,1717,0
|
|
20240703,184400,100673446,1717,1717,1717,1717,0
|
|
20240703,184300,100673446,1717,1717,1717,1717,0
|
|
20240703,184200,100673446,1717,1717,1717,1717,0
|
|
20240703,184100,100673446,1717,1717,1717,1717,0
|
|
20240703,184000,100673446,1717,1717,1717,1717,0
|
|
20240703,183900,100673446,1717,1717,1717,1717,0
|
|
20240703,183800,100673446,1717,1717,1717,1717,0
|
|
20240703,183700,100673446,1717,1717,1717,1717,0
|
|
20240703,183600,100673446,1717,1717,1717,1717,2038
|
|
20240703,183500,100673446,1717,1717,1717,1717,0
|
|
20240703,183400,100673446,1717,1717,1717,1717,0
|
|
20240703,183300,100673446,1717,1717,1717,1717,0
|
|
20240703,183200,100673446,1717,1717,1717,1717,0
|
|
20240703,183100,100673446,1717,1717,1717,1717,0
|
|
20240703,183000,100673446,1717,1717,1717,1717,0
|
|
20240703,182900,100673446,1717,1717,1717,1717,0
|
|
20240703,182800,100673446,1717,1717,1717,1717,0
|
|
20240703,182700,100673446,1717,1717,1717,1717,0
|
|
20240703,182600,100673446,1717,1717,1717,1717,0
|
|
20240703,182500,100673446,1717,1717,1717,1717,0
|
|
20240703,182400,100673446,1717,1717,1717,1717,0
|
|
20240703,182300,100673446,1717,1717,1717,1717,0
|
|
20240703,182200,100673446,1717,1717,1717,1717,0
|
|
20240703,182100,100673446,1717,1717,1717,1717,0
|
|
20240703,182000,100673446,1717,1717,1717,1717,0
|
|
20240703,181900,100673446,1717,1717,1717,1717,0
|
|
20240703,181800,100673446,1717,1717,1717,1717,0
|
|
20240703,181700,100673446,1717,1717,1717,1717,0
|
|
20240703,181600,100673446,1717,1717,1717,1717,0
|
|
20240703,181500,100673446,1717,1717,1717,1717,0
|
|
20240703,181400,100673446,1717,1717,1717,1717,0
|
|
20240703,181300,100673446,1717,1717,1717,1717,0
|
|
20240703,181200,100673446,1717,1717,1717,1717,0
|
|
20240703,181100,100673446,1717,1717,1717,1717,0
|
|
20240703,181000,100673446,1717,1717,1717,1717,0
|
|
20240703,180900,100673446,1717,1717,1717,1717,0
|
|
20240703,180800,100673446,1717,1717,1717,1717,0
|
|
20240703,180700,100673446,1717,1717,1717,1717,0
|
|
20240703,180600,100673446,1717,1717,1717,1717,2038
|
|
20240703,180500,100673446,1717,1717,1717,1717,0
|
|
20240703,180400,100673446,1717,1717,1717,1717,0
|
|
20240703,180300,100673446,1717,1717,1717,1717,0
|
|
20240703,180200,100673446,1717,1717,1717,1717,0
|
|
20240703,180100,100673446,1717,1717,1717,1717,0
|
|
20240703,180000,100673446,1717,1717,1717,1717,0
|
|
20240703,175900,100673446,1717,1717,1717,1717,0
|
|
20240703,175800,100673446,1717,1717,1717,1717,0
|
|
20240703,175700,100673446,1717,1717,1717,1717,0
|
|
20240703,175600,100673446,1717,1717,1717,1717,0
|
|
20240703,175500,100673446,1717,1717,1717,1717,0
|
|
20240703,175400,100673446,1717,1717,1717,1717,0
|
|
20240703,175300,100673446,1717,1717,1717,1717,0
|
|
20240703,175200,100673446,1717,1717,1717,1717,0
|
|
20240703,175100,100673446,1717,1717,1717,1717,0
|
|
20240703,175000,100673446,1717,1717,1717,1717,0
|
|
20240703,174900,100673446,1717,1717,1717,1717,0
|
|
20240703,174800,100673446,1717,1717,1717,1717,0
|
|
20240703,174700,100673446,1717,1717,1717,1717,0
|
|
20240703,174600,100673446,1717,1717,1717,1717,0
|
|
20240703,174500,100673446,1717,1717,1717,1717,0
|
|
20240703,174400,100673446,1717,1717,1717,1717,0
|
|
20240703,174300,100673446,1717,1717,1717,1717,0
|
|
20240703,174200,100673446,1717,1717,1717,1717,0
|
|
20240703,174100,100673446,1717,1717,1717,1717,0
|
|
20240703,174000,100673446,1717,1717,1717,1717,0
|
|
20240703,173900,100673446,1717,1717,1717,1717,0
|
|
20240703,173800,100673446,1717,1717,1717,1717,0
|
|
20240703,173700,100673446,1717,1717,1717,1717,0
|
|
20240703,173600,100673446,1717,1717,1717,1717,2038
|
|
20240703,173500,100673446,1717,1717,1717,1717,0
|
|
20240703,173400,100673446,1717,1717,1717,1717,0
|
|
20240703,173300,100673446,1717,1717,1717,1717,0
|
|
20240703,173200,100673446,1717,1717,1717,1717,0
|
|
20240703,173100,100673446,1717,1717,1717,1717,0
|
|
20240703,173000,100673446,1717,1717,1717,1717,0
|
|
20240703,172900,100673446,1717,1717,1717,1717,0
|
|
20240703,172800,100673446,1717,1717,1717,1717,0
|
|
20240703,172700,100673446,1717,1717,1717,1717,0
|
|
20240703,172600,100673446,1717,1717,1717,1717,0
|
|
20240703,172500,100673446,1717,1717,1717,1717,0
|
|
20240703,172400,100673446,1717,1717,1717,1717,0
|
|
20240703,172300,100673446,1717,1717,1717,1717,0
|
|
20240703,172200,100673446,1717,1717,1717,1717,0
|
|
20240703,172100,100673446,1717,1717,1717,1717,0
|
|
20240703,172000,100673446,1717,1717,1717,1717,0
|
|
20240703,171900,100673446,1717,1717,1717,1717,0
|
|
20240703,171800,100673446,1717,1717,1717,1717,0
|
|
20240703,171700,100673446,1717,1717,1717,1717,0
|
|
20240703,171600,100673446,1717,1717,1717,1717,0
|
|
20240703,171500,100673446,1717,1717,1717,1717,0
|
|
20240703,171400,100673446,1717,1717,1717,1717,0
|
|
20240703,171300,100673446,1717,1717,1717,1717,0
|
|
20240703,171200,100673446,1717,1717,1717,1717,0
|
|
20240703,171100,100673446,1717,1717,1717,1717,0
|
|
20240703,171000,100673446,1717,1717,1717,1717,0
|
|
20240703,170900,100673446,1717,1717,1717,1717,0
|
|
20240703,170800,100673446,1717,1717,1717,1717,0
|
|
20240703,170700,100673446,1717,1717,1717,1717,0
|
|
20240703,170600,100673446,1717,1717,1717,1717,2038
|
|
20240703,170500,100673446,1717,1717,1717,1717,0
|
|
20240703,170400,100673446,1717,1717,1717,1717,0
|
|
20240703,170300,100673446,1717,1717,1717,1717,0
|
|
20240703,170200,100673446,1717,1717,1717,1717,0
|
|
20240703,170100,100673446,1717,1717,1717,1717,0
|
|
20240703,170000,100673446,1717,1717,1717,1717,0
|
|
20240703,165900,100673446,1717,1717,1717,1717,0
|
|
20240703,165800,100673446,1717,1717,1717,1717,0
|
|
20240703,165700,100673446,1717,1717,1717,1717,0
|
|
20240703,165600,100673446,1717,1717,1717,1717,0
|
|
20240703,165500,100673446,1717,1717,1717,1717,0
|
|
20240703,165400,100673446,1717,1717,1717,1717,0
|
|
20240703,165300,100673446,1717,1717,1717,1717,0
|
|
20240703,165200,100673446,1717,1717,1717,1717,0
|
|
20240703,165100,100673446,1717,1717,1717,1717,0
|
|
20240703,165000,100673446,1717,1717,1717,1717,0
|
|
20240703,164900,100673446,1717,1717,1717,1717,0
|
|
20240703,164800,100673446,1717,1717,1717,1717,0
|
|
20240703,164700,100673446,1717,1717,1717,1717,0
|
|
20240703,164600,100673446,1717,1717,1717,1717,0
|
|
20240703,164500,100673446,1717,1717,1717,1717,0
|
|
20240703,164400,100673446,1717,1717,1717,1717,0
|
|
20240703,164300,100673446,1717,1717,1717,1717,0
|
|
20240703,164200,100673446,1717,1717,1717,1717,0
|
|
20240703,164100,100673446,1717,1717,1717,1717,0
|
|
20240703,164000,100673446,1717,1717,1717,1717,0
|
|
20240703,163900,100673446,1717,1717,1717,1717,0
|
|
20240703,163800,100673446,1717,1717,1717,1717,0
|
|
20240703,163700,100673446,1717,1717,1717,1717,0
|
|
20240703,163600,100673446,1717,1717,1717,1717,2038
|
|
20240703,163500,100673446,1717,1717,1717,1717,0
|
|
20240703,163400,100673446,1717,1717,1717,1717,0
|
|
20240703,163300,100673446,1717,1717,1717,1717,0
|
|
20240703,163200,100673446,1717,1717,1717,1717,0
|
|
20240703,163100,100673446,1717,1717,1717,1717,0
|
|
20240703,163000,100673446,1717,1717,1717,1717,0
|
|
20240703,162900,100673446,1717,1717,1717,1717,0
|
|
20240703,162800,100673446,1717,1717,1717,1717,0
|
|
20240703,162700,100673446,1717,1717,1717,1717,0
|
|
20240703,162600,100673446,1717,1717,1717,1717,0
|
|
20240703,162500,100673446,1717,1717,1717,1717,0
|
|
20240703,162400,100673446,1717,1717,1717,1717,0
|
|
20240703,162300,100673446,1717,1717,1717,1717,0
|
|
20240703,162200,100673446,1717,1717,1717,1717,0
|
|
20240703,162100,100673446,1717,1717,1717,1717,0
|
|
20240703,162000,100673446,1717,1717,1717,1717,0
|
|
20240703,161900,100673446,1717,1717,1717,1717,0
|
|
20240703,161800,100673446,1717,1717,1717,1717,0
|
|
20240703,161700,100673446,1717,1717,1717,1717,0
|
|
20240703,161600,100673446,1717,1717,1717,1717,0
|
|
20240703,161500,100673446,1717,1717,1717,1717,0
|
|
20240703,161400,100673446,1717,1717,1717,1717,0
|
|
20240703,161300,100673446,1717,1717,1717,1717,0
|
|
20240703,161200,100673446,1717,1717,1717,1717,0
|
|
20240703,161100,100673446,1717,1717,1717,1717,0
|
|
20240703,161000,100673446,1717,1717,1717,1717,0
|
|
20240703,160900,100673446,1717,1717,1717,1717,0
|
|
20240703,160800,100673446,1717,1717,1717,1717,0
|
|
20240703,160700,100673446,1717,1717,1717,1717,0
|
|
20240703,160600,100673446,1717,1717,1717,1717,2038
|
|
20240703,160500,100673446,1717,1717,1717,1717,0
|
|
20240703,160400,100673446,1717,1717,1717,1717,0
|
|
20240703,160300,100673446,1717,1717,1717,1717,0
|
|
20240703,160200,100673446,1717,1717,1717,1717,0
|
|
20240703,160100,100673446,1717,1717,1717,1717,0
|
|
20240703,160000,100673446,1717,1717,1717,1717,0
|
|
20240703,155900,100673446,1717,1717,1717,1717,0
|
|
20240703,155800,100673446,1717,1717,1717,1717,0
|
|
20240703,155700,100673446,1717,1717,1717,1717,0
|
|
20240703,155600,100673446,1717,1717,1717,1717,0
|
|
20240703,155500,100673446,1717,1717,1717,1717,0
|
|
20240703,155400,100673446,1717,1717,1717,1717,0
|
|
20240703,155300,100673446,1717,1717,1717,1717,0
|
|
20240703,155200,100673446,1717,1717,1717,1717,0
|
|
20240703,155100,100673446,1717,1717,1717,1717,0
|
|
20240703,155000,100673446,1717,1717,1717,1717,0
|
|
20240703,154900,100673446,1717,1717,1717,1717,0
|
|
20240703,154800,100673446,1717,1717,1717,1717,0
|
|
20240703,154700,100673446,1717,1717,1717,1717,0
|
|
20240703,154600,100673446,1717,1717,1717,1717,0
|
|
20240703,154500,100673446,1717,1717,1717,1717,0
|
|
20240703,154400,100673446,1717,1717,1717,1717,0
|
|
20240703,154300,100673446,1717,1717,1717,1717,0
|
|
20240703,154200,100673446,1717,1717,1717,1717,0
|
|
20240703,154100,100673446,1717,1717,1717,1717,0
|
|
20240703,154000,100673446,1717,1717,1717,1717,0
|
|
20240703,153900,100673446,1717,1717,1717,1717,0
|
|
20240703,153800,100673446,1717,1717,1717,1717,0
|
|
20240703,153700,100673446,1717,1717,1717,1717,0
|
|
20240703,153600,100673446,1717,1717,1717,1717,2038
|
|
20240703,153500,100673446,1717,1717,1717,1717,0
|
|
20240703,153400,100673446,1717,1717,1717,1717,0
|
|
20240703,153300,100673446,1717,1717,1717,1717,0
|
|
20240703,153200,100673446,1717,1717,1717,1717,0
|
|
20240703,153100,100673446,1717,1717,1717,1717,0
|
|
20240703,153000,100673446,1717,1717,1717,1717,2038
|
|
20240703,152900,97174200,1716,1716,1716,1716,0
|
|
20240703,152800,97174200,1716,1716,1716,1716,0
|
|
20240703,152700,97174200,1716,1716,1716,1716,0
|
|
20240703,152600,97174200,1716,1716,1716,1716,0
|
|
20240703,152500,97174200,1716,1716,1716,1716,0
|
|
20240703,152400,97174200,1716,1716,1716,1716,0
|
|
20240703,152300,97174200,1716,1716,1716,1716,0
|
|
20240703,152200,97174200,1716,1716,1716,1716,0
|
|
20240703,152100,97174200,1716,1716,1716,1716,0
|
|
20240703,152000,97174200,1716,1716,1716,1716,0
|
|
20240703,151900,97174200,1716,1716,1716,1716,0
|
|
20240703,151800,97174200,1716,1716,1716,1716,0
|
|
20240703,151700,97174200,1716,1716,1716,1716,0
|
|
20240703,151600,97174200,1716,1714,1716,1714,284
|
|
20240703,151500,96687026,1714,1711,1714,1711,1243
|
|
20240703,151400,94560220,1711,1709,1711,1709,111
|
|
20240703,151300,94370456,1699,1699,1699,1699,0
|
|
20240703,151200,94370456,1699,1699,1699,1699,0
|
|
20240703,151100,94370456,1699,1699,1699,1699,2
|
|
20240703,151000,94367058,1710,1710,1710,1710,0
|
|
20240703,150900,94367058,1710,1710,1710,1710,0
|
|
20240703,150800,94367058,1710,1710,1710,1710,0
|
|
20240703,150700,94367058,1710,1710,1710,1710,16
|
|
20240703,150600,94339698,1710,1710,1710,1710,0
|
|
20240703,150500,94339698,1710,1710,1710,1710,0
|
|
20240703,150400,94339698,1710,1710,1710,1710,38
|
|
20240703,150300,94274718,1710,1710,1710,1710,0
|
|
20240703,150200,94274718,1710,1711,1711,1710,8
|
|
20240703,150100,94261035,1711,1711,1711,1711,0
|
|
20240703,150000,94261035,1711,1711,1711,1711,0
|
|
20240703,145900,94261035,1711,1711,1711,1711,0
|
|
20240703,145800,94261035,1711,1711,1711,1711,0
|
|
20240703,145700,94261035,1711,1711,1711,1711,0
|
|
20240703,145600,94261035,1711,1711,1711,1711,0
|
|
20240703,145500,94261035,1711,1711,1711,1711,0
|
|
20240703,145400,94261035,1711,1711,1711,1711,0
|
|
20240703,145300,94261035,1711,1711,1711,1711,1
|
|
20240703,145200,94259324,1707,1710,1710,1707,1174
|
|
20240703,145100,92255300,1710,1710,1710,1710,0
|
|
20240703,145000,92255300,1710,1710,1710,1710,0
|
|
20240703,144900,92255300,1710,1710,1710,1710,4
|
|
20240703,144800,92248460,1710,1710,1710,1710,37
|
|
20240703,144700,92185190,1710,1710,1710,1710,5
|
|
20240703,144600,92176640,1713,1713,1713,1713,0
|
|
20240703,144500,92176640,1713,1713,1713,1713,0
|
|
20240703,144400,92176640,1713,1713,1713,1713,0
|
|
20240703,144300,92176640,1713,1713,1713,1713,0
|
|
20240703,144200,92176640,1713,1713,1713,1713,0
|
|
20240703,144100,92176640,1713,1713,1713,1713,0
|
|
20240703,144000,92176640,1713,1713,1713,1713,0
|
|
20240703,143900,92176640,1713,1713,1713,1713,0
|
|
20240703,143800,92176640,1713,1713,1713,1713,0
|
|
20240703,143700,92176640,1713,1713,1713,1713,0
|
|
20240703,143600,92176640,1713,1713,1713,1713,0
|
|
20240703,143500,92176640,1713,1713,1713,1713,0
|
|
20240703,143400,92176640,1713,1713,1713,1713,0
|
|
20240703,143300,92176640,1713,1713,1713,1713,0
|
|
20240703,143200,92176640,1713,1713,1713,1713,0
|
|
20240703,143100,92176640,1713,1713,1713,1713,0
|
|
20240703,143000,92176640,1713,1713,1713,1713,0
|
|
20240703,142900,92176640,1713,1713,1713,1713,0
|
|
20240703,142800,92176640,1713,1713,1713,1713,0
|
|
20240703,142700,92176640,1713,1697,1713,1697,19
|
|
20240703,142600,92144173,1713,1713,1713,1713,10
|
|
20240703,142500,92127043,1713,1713,1713,1713,0
|
|
20240703,142400,92127043,1713,1713,1713,1713,0
|
|
20240703,142300,92127043,1713,1713,1713,1713,5
|
|
20240703,142200,92118478,1714,1714,1714,1714,15
|
|
20240703,142100,92092768,1714,1714,1714,1714,0
|
|
20240703,142000,92092768,1714,1697,1714,1697,96
|
|
20240703,141900,91929839,1690,1690,1690,1690,0
|
|
20240703,141800,91929839,1690,1690,1690,1690,0
|
|
20240703,141700,91929839,1690,1690,1690,1690,0
|
|
20240703,141600,91929839,1690,1690,1690,1690,0
|
|
20240703,141500,91929839,1690,1690,1690,1690,293
|
|
20240703,141400,91434669,1690,1690,1690,1690,0
|
|
20240703,141300,91434669,1690,1690,1690,1690,505
|
|
20240703,141200,90581219,1690,1690,1690,1690,5
|
|
20240703,141100,90572769,1689,1689,1689,1689,0
|
|
20240703,141000,90572769,1689,1689,1689,1689,1463
|
|
20240703,140900,88101762,1689,1688,1689,1688,292
|
|
20240703,140800,87608865,1688,1688,1688,1688,203
|
|
20240703,140700,87266201,1682,1682,1682,1682,0
|
|
20240703,140600,87266201,1682,1682,1682,1682,0
|
|
20240703,140500,87266201,1682,1682,1682,1682,0
|
|
20240703,140400,87266201,1682,1682,1682,1682,0
|
|
20240703,140300,87266201,1682,1682,1682,1682,0
|
|
20240703,140200,87266201,1682,1682,1682,1682,0
|
|
20240703,140100,87266201,1682,1688,1689,1682,2136
|
|
20240703,140000,83668352,1689,1687,1689,1687,2
|
|
20240703,135900,83664976,1690,1689,1690,1689,1000
|
|
20240703,135800,81974977,1690,1690,1690,1690,0
|
|
20240703,135700,81974977,1690,1690,1690,1690,0
|
|
20240703,135600,81974977,1690,1690,1690,1690,0
|
|
20240703,135500,81974977,1690,1689,1690,1689,32
|
|
20240703,135400,81920903,1689,1688,1689,1687,35
|
|
20240703,135300,81861806,1688,1688,1688,1688,1
|
|
20240703,135200,81860118,1689,1694,1694,1689,3411
|
|
20240703,135100,76095537,1690,1690,1690,1690,0
|
|
20240703,135000,76095537,1690,1690,1690,1690,0
|
|
20240703,134900,76095537,1690,1691,1691,1690,301
|
|
20240703,134800,75586547,1691,1693,1693,1691,1001
|
|
20240703,134700,73893316,1695,1695,1695,1695,0
|
|
20240703,134600,73893316,1695,1695,1695,1695,0
|
|
20240703,134500,73893316,1695,1695,1695,1695,0
|
|
20240703,134400,73893316,1695,1695,1695,1695,4
|
|
20240703,134300,73886536,1695,1695,1695,1695,0
|
|
20240703,134200,73886536,1695,1695,1695,1695,0
|
|
20240703,134100,73886536,1695,1695,1695,1695,7
|
|
20240703,134000,73874671,1693,1693,1693,1693,0
|
|
20240703,133900,73874671,1693,1693,1693,1693,0
|
|
20240703,133800,73874671,1693,1693,1693,1693,0
|
|
20240703,133700,73874671,1693,1693,1693,1693,0
|
|
20240703,133600,73874671,1693,1693,1693,1693,0
|
|
20240703,133500,73874671,1693,1694,1694,1693,50
|
|
20240703,133400,73790015,1695,1695,1695,1695,32
|
|
20240703,133300,73735775,1695,1695,1695,1695,0
|
|
20240703,133200,73735775,1695,1695,1695,1695,0
|
|
20240703,133100,73735775,1695,1695,1695,1695,0
|
|
20240703,133000,73735775,1695,1695,1695,1695,0
|
|
20240703,132900,73735775,1695,1695,1695,1695,0
|
|
20240703,132800,73735775,1695,1695,1695,1695,0
|
|
20240703,132700,73735775,1695,1695,1695,1695,0
|
|
20240703,132600,73735775,1695,1695,1695,1695,0
|
|
20240703,132500,73735775,1695,1695,1695,1695,0
|
|
20240703,132400,73735775,1695,1695,1695,1695,27
|
|
20240703,132300,73690010,1695,1695,1695,1695,0
|
|
20240703,132200,73690010,1695,1695,1695,1695,0
|
|
20240703,132100,73690010,1695,1695,1695,1695,0
|
|
20240703,132000,73690010,1695,1695,1695,1695,0
|
|
20240703,131900,73690010,1695,1695,1695,1695,0
|
|
20240703,131800,73690010,1695,1695,1695,1695,100
|
|
20240703,131700,73520510,1695,1695,1695,1695,0
|
|
20240703,131600,73520510,1695,1695,1695,1695,37
|
|
20240703,131500,73457795,1694,1694,1694,1694,0
|
|
20240703,131400,73457795,1694,1694,1694,1694,1
|
|
20240703,131300,73456101,1693,1693,1693,1693,0
|
|
20240703,131200,73456101,1693,1693,1693,1693,0
|
|
20240703,131100,73456101,1693,1693,1693,1693,0
|
|
20240703,131000,73456101,1693,1693,1693,1693,7
|
|
20240703,130900,73444250,1693,1693,1693,1693,0
|
|
20240703,130800,73444250,1693,1693,1693,1693,0
|
|
20240703,130700,73444250,1693,1693,1693,1693,0
|
|
20240703,130600,73444250,1693,1693,1693,1693,55
|
|
20240703,130500,73351135,1695,1695,1695,1695,0
|
|
20240703,130400,73351135,1695,1695,1695,1695,0
|
|
20240703,130300,73351135,1695,1695,1695,1695,0
|
|
20240703,130200,73351135,1695,1695,1695,1695,0
|
|
20240703,130100,73351135,1695,1695,1695,1695,0
|
|
20240703,130000,73351135,1695,1695,1695,1695,17
|
|
20240703,125900,73322320,1695,1695,1695,1695,0
|
|
20240703,125800,73322320,1695,1695,1695,1695,5
|
|
20240703,125700,73313845,1693,1695,1695,1693,1299
|
|
20240703,125600,71112394,1695,1695,1695,1695,0
|
|
20240703,125500,71112394,1695,1695,1695,1695,0
|
|
20240703,125400,71112394,1695,1695,1695,1695,0
|
|
20240703,125300,71112394,1695,1695,1695,1695,0
|
|
20240703,125200,71112394,1695,1695,1695,1695,0
|
|
20240703,125100,71112394,1695,1695,1695,1695,0
|
|
20240703,125000,71112394,1695,1695,1695,1695,0
|
|
20240703,124900,71112394,1695,1695,1695,1695,0
|
|
20240703,124800,71112394,1695,1695,1695,1695,19
|
|
20240703,124700,71080189,1695,1695,1695,1695,0
|
|
20240703,124600,71080189,1695,1695,1695,1695,402
|
|
20240703,124500,70398799,1695,1695,1695,1695,0
|
|
20240703,124400,70398799,1695,1695,1695,1695,0
|
|
20240703,124300,70398799,1695,1696,1696,1695,107
|
|
20240703,124200,70217338,1695,1695,1695,1695,0
|
|
20240703,124100,70217338,1695,1695,1695,1695,1
|
|
20240703,124000,70215643,1696,1696,1696,1696,0
|
|
20240703,123900,70215643,1696,1696,1696,1696,0
|
|
20240703,123800,70215643,1696,1696,1696,1696,0
|
|
20240703,123700,70215643,1696,1696,1696,1696,0
|
|
20240703,123600,70215643,1696,1696,1696,1696,0
|
|
20240703,123500,70215643,1696,1696,1696,1696,5
|
|
20240703,123400,70207163,1696,1696,1696,1696,0
|
|
20240703,123300,70207163,1696,1696,1696,1696,0
|
|
20240703,123200,70207163,1696,1696,1696,1696,0
|
|
20240703,123100,70207163,1696,1696,1696,1696,0
|
|
20240703,123000,70207163,1696,1696,1696,1696,6
|
|
20240703,122900,70196987,1695,1695,1695,1695,0
|
|
20240703,122800,70196987,1695,1695,1695,1695,0
|
|
20240703,122700,70196987,1695,1695,1695,1695,0
|
|
20240703,122600,70196987,1695,1695,1695,1695,0
|
|
20240703,122500,70196987,1695,1695,1695,1695,65
|
|
20240703,122400,70086812,1695,1695,1695,1695,0
|
|
20240703,122300,70086812,1695,1695,1695,1695,0
|
|
20240703,122200,70086812,1695,1695,1695,1695,0
|
|
20240703,122100,70086812,1695,1695,1695,1695,2
|
|
20240703,122000,70083422,1695,1695,1695,1695,0
|
|
20240703,121900,70083422,1695,1695,1695,1695,0
|
|
20240703,121800,70083422,1695,1695,1695,1695,0
|
|
20240703,121700,70083422,1695,1695,1695,1695,0
|
|
20240703,121600,70083422,1695,1695,1695,1695,0
|
|
20240703,121500,70083422,1695,1692,1695,1692,953
|
|
20240703,121400,68470796,1696,1696,1696,1696,0
|
|
20240703,121300,68470796,1696,1696,1696,1696,0
|
|
20240703,121200,68470796,1696,1696,1696,1696,0
|
|
20240703,121100,68470796,1696,1696,1696,1696,3
|
|
20240703,121000,68465708,1696,1696,1696,1696,0
|
|
20240703,120900,68465708,1696,1696,1696,1696,0
|
|
20240703,120800,68465708,1696,1696,1696,1696,0
|
|
20240703,120700,68465708,1696,1696,1696,1696,0
|
|
20240703,120600,68465708,1696,1696,1696,1696,0
|
|
20240703,120500,68465708,1696,1696,1696,1696,0
|
|
20240703,120400,68465708,1696,1696,1696,1696,0
|
|
20240703,120300,68465708,1696,1696,1696,1696,0
|
|
20240703,120200,68465708,1696,1696,1696,1696,0
|
|
20240703,120100,68465708,1696,1696,1696,1696,0
|
|
20240703,120000,68465708,1696,1696,1696,1696,0
|
|
20240703,115900,68465708,1696,1696,1696,1696,0
|
|
20240703,115800,68465708,1696,1696,1696,1696,0
|
|
20240703,115700,68465708,1696,1696,1696,1696,2
|
|
20240703,115600,68462316,1696,1696,1696,1696,0
|
|
20240703,115500,68462316,1696,1696,1696,1696,8
|
|
20240703,115400,68448748,1696,1696,1696,1696,0
|
|
20240703,115300,68448748,1696,1693,1696,1693,5
|
|
20240703,115200,68440271,1692,1692,1692,1692,0
|
|
20240703,115100,68440271,1692,1692,1692,1692,0
|
|
20240703,115000,68440271,1692,1692,1692,1692,0
|
|
20240703,114900,68440271,1692,1692,1692,1692,0
|
|
20240703,114800,68440271,1692,1692,1692,1692,0
|
|
20240703,114700,68440271,1692,1692,1692,1692,0
|
|
20240703,114600,68440271,1692,1692,1692,1692,0
|
|
20240703,114500,68440271,1692,1692,1692,1692,0
|
|
20240703,114400,68440271,1692,1692,1692,1692,10
|
|
20240703,114300,68423351,1692,1692,1692,1692,0
|
|
20240703,114200,68423351,1692,1692,1692,1692,0
|
|
20240703,114100,68423351,1692,1692,1692,1692,0
|
|
20240703,114000,68423351,1692,1693,1693,1692,184
|
|
20240703,113900,68111955,1694,1694,1694,1694,35
|
|
20240703,113800,68052665,1694,1693,1694,1693,2
|
|
20240703,113700,68049278,1695,1693,1695,1693,2
|
|
20240703,113600,68045890,1693,1693,1693,1693,0
|
|
20240703,113500,68045890,1693,1693,1693,1693,0
|
|
20240703,113400,68045890,1693,1696,1696,1693,86
|
|
20240703,113300,67900049,1696,1696,1696,1696,0
|
|
20240703,113200,67900049,1696,1696,1696,1696,0
|
|
20240703,113100,67900049,1696,1696,1696,1696,0
|
|
20240703,113000,67900049,1696,1696,1696,1696,0
|
|
20240703,112900,67900049,1696,1696,1696,1696,0
|
|
20240703,112800,67900049,1696,1714,1714,1696,7
|
|
20240703,112700,67888141,1714,1714,1714,1714,1
|
|
20240703,112600,67886427,1696,1714,1714,1696,6
|
|
20240703,112500,67876233,1696,1696,1696,1696,0
|
|
20240703,112400,67876233,1696,1696,1696,1696,5
|
|
20240703,112300,67867753,1715,1715,1715,1715,0
|
|
20240703,112200,67867753,1715,1714,1715,1714,5
|
|
20240703,112100,67859181,1715,1694,1715,1694,52
|
|
20240703,112000,67770290,1713,1704,1713,1704,25
|
|
20240703,111900,67727681,1692,1692,1692,1692,0
|
|
20240703,111800,67727681,1692,1692,1692,1692,5
|
|
20240703,111700,67719221,1704,1704,1704,1704,0
|
|
20240703,111600,67719221,1704,1704,1704,1704,0
|
|
20240703,111500,67719221,1704,1704,1704,1704,1
|
|
20240703,111400,67717517,1703,1703,1703,1703,0
|
|
20240703,111300,67717517,1703,1703,1703,1703,0
|
|
20240703,111200,67717517,1703,1703,1703,1703,0
|
|
20240703,111100,67717517,1703,1703,1703,1703,0
|
|
20240703,111000,67717517,1703,1703,1703,1703,0
|
|
20240703,110900,67717517,1703,1703,1703,1703,0
|
|
20240703,110800,67717517,1703,1703,1703,1703,242
|
|
20240703,110700,67305391,1703,1703,1703,1703,7
|
|
20240703,110600,67293470,1692,1692,1692,1692,0
|
|
20240703,110500,67293470,1692,1692,1692,1692,0
|
|
20240703,110400,67293470,1692,1692,1692,1692,0
|
|
20240703,110300,67293470,1692,1692,1692,1692,0
|
|
20240703,110200,67293470,1692,1692,1692,1692,0
|
|
20240703,110100,67293470,1692,1692,1692,1692,0
|
|
20240703,110000,67293470,1692,1693,1693,1692,5
|
|
20240703,105900,67285009,1693,1693,1693,1693,0
|
|
20240703,105800,67285009,1693,1693,1693,1693,5
|
|
20240703,105700,67276544,1710,1710,1710,1710,0
|
|
20240703,105600,67276544,1710,1710,1710,1710,1
|
|
20240703,105500,67274834,1695,1695,1695,1695,0
|
|
20240703,105400,67274834,1695,1695,1695,1695,0
|
|
20240703,105300,67274834,1695,1695,1695,1695,0
|
|
20240703,105200,67274834,1695,1695,1695,1695,0
|
|
20240703,105100,67274834,1695,1695,1695,1695,5
|
|
20240703,105000,67266359,1693,1703,1715,1693,705
|
|
20240703,104900,66061147,1703,1703,1703,1703,0
|
|
20240703,104800,66061147,1703,1703,1703,1703,0
|
|
20240703,104700,66061147,1703,1703,1703,1703,0
|
|
20240703,104600,66061147,1703,1703,1703,1703,5
|
|
20240703,104500,66052632,1689,1689,1689,1689,0
|
|
20240703,104400,66052632,1689,1689,1689,1689,0
|
|
20240703,104300,66052632,1689,1689,1689,1689,0
|
|
20240703,104200,66052632,1689,1689,1689,1689,0
|
|
20240703,104100,66052632,1689,1689,1689,1689,0
|
|
20240703,104000,66052632,1689,1689,1689,1689,0
|
|
20240703,103900,66052632,1689,1689,1689,1689,0
|
|
20240703,103800,66052632,1689,1689,1689,1689,0
|
|
20240703,103700,66052632,1689,1690,1704,1689,15
|
|
20240703,103600,66027215,1705,1705,1705,1705,0
|
|
20240703,103500,66027215,1705,1705,1705,1705,0
|
|
20240703,103400,66027215,1705,1705,1705,1705,0
|
|
20240703,103300,66027215,1705,1705,1705,1705,2
|
|
20240703,103200,66023805,1686,1686,1686,1686,1328
|
|
20240703,103100,63784797,1686,1686,1686,1686,0
|
|
20240703,103000,63784797,1686,1686,1686,1686,0
|
|
20240703,102900,63784797,1686,1686,1686,1686,0
|
|
20240703,102800,63784797,1686,1683,1686,1683,2
|
|
20240703,102700,63781428,1686,1686,1686,1686,61
|
|
20240703,102600,63678582,1686,1688,1688,1685,67
|
|
20240703,102500,63565611,1689,1697,1697,1689,45
|
|
20240703,102400,63489381,1698,1697,1698,1697,17
|
|
20240703,102300,63460529,1683,1687,1688,1683,346
|
|
20240703,102200,62876863,1684,1688,1698,1683,1277
|
|
20240703,102100,60721903,1688,1688,1688,1688,20
|
|
20240703,102000,60688143,1687,1687,1687,1685,18
|
|
20240703,101900,60657783,1683,1688,1688,1683,1310
|
|
20240703,101800,58450587,1689,1689,1689,1689,0
|
|
20240703,101700,58450587,1689,1689,1689,1689,0
|
|
20240703,101600,58450587,1689,1689,1689,1689,0
|
|
20240703,101500,58450587,1689,1689,1689,1689,3
|
|
20240703,101400,58445520,1686,1689,1689,1686,817
|
|
20240703,101300,57065884,1683,1683,1683,1683,0
|
|
20240703,101200,57065884,1683,1683,1683,1683,0
|
|
20240703,101100,57065884,1683,1690,1690,1683,1470
|
|
20240703,101000,54583332,1696,1696,1696,1696,0
|
|
20240703,100900,54583332,1696,1696,1696,1696,2
|
|
20240703,100800,54579940,1683,1684,1684,1683,446
|
|
20240703,100700,53828877,1684,1685,1701,1684,1056
|
|
20240703,100600,52048846,1683,1688,1688,1683,2
|
|
20240703,100500,52045475,1683,1697,1697,1683,1070
|
|
20240703,100400,50243006,1684,1700,1700,1684,138
|
|
20240703,100300,50010108,1684,1700,1702,1684,22
|
|
20240703,100200,49972840,1710,1710,1710,1710,0
|
|
20240703,100100,49972840,1710,1704,1717,1688,3332
|
|
20240703,100000,44263454,1704,1704,1704,1704,0
|
|
20240703,095900,44263454,1704,1704,1704,1704,10
|
|
20240703,095800,44246414,1704,1704,1704,1696,7
|
|
20240703,095700,44234526,1696,1704,1704,1696,13
|
|
20240703,095600,44212454,1703,1696,1703,1696,124
|
|
20240703,095500,44001815,1696,1696,1696,1696,1
|
|
20240703,095400,44000119,1683,1683,1683,1683,5
|
|
20240703,095300,43991704,1694,1697,1697,1694,197
|
|
20240703,095200,43657839,1697,1697,1697,1697,5
|
|
20240703,095100,43649354,1697,1697,1697,1697,0
|
|
20240703,095000,43649354,1697,1701,1701,1681,179
|
|
20240703,094900,43345602,1681,1680,1681,1680,10
|
|
20240703,094800,43328797,1685,1709,1709,1685,90
|
|
20240703,094700,43175107,1709,1700,1709,1696,483
|
|
20240703,094600,42355447,1676,1676,1700,1676,9
|
|
20240703,094500,42340269,1700,1700,1700,1676,3
|
|
20240703,094400,42335193,1676,1676,1676,1676,1
|
|
20240703,094300,42333517,1700,1700,1700,1700,0
|
|
20240703,094200,42333517,1700,1700,1700,1700,1198
|
|
20240703,094100,40296917,1700,1690,1700,1690,75
|
|
20240703,094000,40170107,1690,1664,1690,1650,6238
|
|
20240703,093900,29686943,1675,1693,1693,1664,7380
|
|
20240703,093800,17254715,1691,1709,1709,1690,9872
|
|
20240703,093700,451108,1710,1710,1710,1709,117
|
|
20240703,093600,251050,1710,1714,1714,1710,5
|
|
20240703,093500,242496,1718,1718,1718,1718,0
|
|
20240703,093400,242496,1718,1718,1718,1718,0
|
|
20240703,093300,242496,1718,1718,1718,1718,0
|
|
20240703,093200,242496,1718,1718,1718,1718,0
|
|
20240703,093100,242496,1718,1718,1718,1718,3
|
|
20240703,093000,237342,1718,1718,1718,1718,0
|
|
20240703,092900,237342,1718,1718,1718,1718,1
|
|
20240703,092800,235624,1718,1718,1718,1718,0
|
|
20240703,092700,235624,1718,1718,1718,1718,0
|
|
20240703,092600,235624,1718,1718,1718,1718,0
|
|
20240703,092500,235624,1718,1718,1718,1718,0
|
|
20240703,092400,235624,1718,1718,1718,1718,0
|
|
20240703,092300,235624,1718,1718,1718,1718,18
|
|
20240703,092200,204700,1722,1722,1722,1722,0
|
|
20240703,092100,204700,1722,1722,1722,1722,0
|
|
20240703,092000,204700,1722,1722,1722,1722,0
|
|
20240703,091900,204700,1722,1722,1722,1722,0
|
|
20240703,091800,204700,1722,1722,1722,1722,8
|
|
20240703,091700,190924,1722,1723,1723,1707,5
|
|
20240703,091600,182340,1707,1707,1725,1707,3
|
|
20240703,091500,177201,1725,1721,1725,1721,32
|
|
20240703,091400,122110,1706,1706,1706,1706,0
|
|
20240703,091300,122110,1706,1706,1706,1706,1
|
|
20240703,091200,120404,1706,1723,1723,1706,4
|
|
20240703,091100,113529,1705,1705,1705,1705,1
|
|
20240703,091000,111824,1705,1705,1705,1705,0
|
|
20240703,090900,111824,1705,1705,1705,1705,1
|
|
20240703,090800,110119,1723,1723,1723,1723,20
|
|
20240703,090700,75659,1705,1724,1725,1705,3
|
|
20240703,090600,70505,1705,1705,1705,1705,11
|
|
20240703,090500,51750,1725,1725,1725,1725,9
|
|
20240703,090400,36225,1725,1725,1725,1725,0
|
|
20240703,090300,36225,1725,1725,1725,1725,17
|
|
20240703,090200,6900,1725,1725,1725,1725,0
|
|
20240703,090100,6900,1725,1725,1725,1725,0
|
|
20240703,090000,6900,1725,1725,1725,1725,4
|