669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200600,152653927,1553,1553,1553,1553,508
|
|
20240716,200500,152653927,1553,1553,1553,1553,0
|
|
20240716,200400,152653927,1553,1553,1553,1553,0
|
|
20240716,200300,152653927,1553,1553,1553,1553,0
|
|
20240716,200200,152653927,1553,1553,1553,1553,0
|
|
20240716,200100,152653927,1553,1553,1553,1553,0
|
|
20240716,200000,152653927,1553,1553,1553,1553,0
|
|
20240716,195900,152653927,1553,1553,1553,1553,0
|
|
20240716,195800,152653927,1553,1553,1553,1553,0
|
|
20240716,195700,152653927,1553,1553,1553,1553,0
|
|
20240716,195600,152653927,1553,1553,1553,1553,0
|
|
20240716,195500,152653927,1553,1553,1553,1553,0
|
|
20240716,195400,152653927,1553,1553,1553,1553,0
|
|
20240716,195300,152653927,1553,1553,1553,1553,0
|
|
20240716,195200,152653927,1553,1553,1553,1553,0
|
|
20240716,195100,152653927,1553,1553,1553,1553,0
|
|
20240716,195000,152653927,1553,1553,1553,1553,0
|
|
20240716,194900,152653927,1553,1553,1553,1553,0
|
|
20240716,194800,152653927,1553,1553,1553,1553,0
|
|
20240716,194700,152653927,1553,1553,1553,1553,0
|
|
20240716,194600,152653927,1553,1553,1553,1553,0
|
|
20240716,194500,152653927,1553,1553,1553,1553,0
|
|
20240716,194400,152653927,1553,1553,1553,1553,0
|
|
20240716,194300,152653927,1553,1553,1553,1553,0
|
|
20240716,194200,152653927,1553,1553,1553,1553,0
|
|
20240716,194100,152653927,1553,1553,1553,1553,0
|
|
20240716,194000,152653927,1553,1553,1553,1553,0
|
|
20240716,193900,152653927,1553,1553,1553,1553,0
|
|
20240716,193800,152653927,1553,1553,1553,1553,0
|
|
20240716,193700,152653927,1553,1553,1553,1553,0
|
|
20240716,193600,152653927,1553,1553,1553,1553,508
|
|
20240716,193500,152653927,1553,1553,1553,1553,0
|
|
20240716,193400,152653927,1553,1553,1553,1553,0
|
|
20240716,193300,152653927,1553,1553,1553,1553,0
|
|
20240716,193200,152653927,1553,1553,1553,1553,0
|
|
20240716,193100,152653927,1553,1553,1553,1553,0
|
|
20240716,193000,152653927,1553,1553,1553,1553,0
|
|
20240716,192900,152653927,1553,1553,1553,1553,0
|
|
20240716,192800,152653927,1553,1553,1553,1553,0
|
|
20240716,192700,152653927,1553,1553,1553,1553,0
|
|
20240716,192600,152653927,1553,1553,1553,1553,0
|
|
20240716,192500,152653927,1553,1553,1553,1553,0
|
|
20240716,192400,152653927,1553,1553,1553,1553,0
|
|
20240716,192300,152653927,1553,1553,1553,1553,0
|
|
20240716,192200,152653927,1553,1553,1553,1553,0
|
|
20240716,192100,152653927,1553,1553,1553,1553,0
|
|
20240716,192000,152653927,1553,1553,1553,1553,0
|
|
20240716,191900,152653927,1553,1553,1553,1553,0
|
|
20240716,191800,152653927,1553,1553,1553,1553,0
|
|
20240716,191700,152653927,1553,1553,1553,1553,0
|
|
20240716,191600,152653927,1553,1553,1553,1553,0
|
|
20240716,191500,152653927,1553,1553,1553,1553,0
|
|
20240716,191400,152653927,1553,1553,1553,1553,0
|
|
20240716,191300,152653927,1553,1553,1553,1553,0
|
|
20240716,191200,152653927,1553,1553,1553,1553,0
|
|
20240716,191100,152653927,1553,1553,1553,1553,0
|
|
20240716,191000,152653927,1553,1553,1553,1553,0
|
|
20240716,190900,152653927,1553,1553,1553,1553,0
|
|
20240716,190800,152653927,1553,1553,1553,1553,0
|
|
20240716,190700,152653927,1553,1553,1553,1553,0
|
|
20240716,190600,152653927,1553,1553,1553,1553,508
|
|
20240716,190500,152653927,1553,1553,1553,1553,0
|
|
20240716,190400,152653927,1553,1553,1553,1553,0
|
|
20240716,190300,152653927,1553,1553,1553,1553,0
|
|
20240716,190200,152653927,1553,1553,1553,1553,0
|
|
20240716,190100,152653927,1553,1553,1553,1553,0
|
|
20240716,190000,152653927,1553,1553,1553,1553,0
|
|
20240716,185900,152653927,1553,1553,1553,1553,0
|
|
20240716,185800,152653927,1553,1553,1553,1553,0
|
|
20240716,185700,152653927,1553,1553,1553,1553,0
|
|
20240716,185600,152653927,1553,1553,1553,1553,0
|
|
20240716,185500,152653927,1553,1553,1553,1553,0
|
|
20240716,185400,152653927,1553,1553,1553,1553,0
|
|
20240716,185300,152653927,1553,1553,1553,1553,0
|
|
20240716,185200,152653927,1553,1553,1553,1553,0
|
|
20240716,185100,152653927,1553,1553,1553,1553,0
|
|
20240716,185000,152653927,1553,1553,1553,1553,0
|
|
20240716,184900,152653927,1553,1553,1553,1553,0
|
|
20240716,184800,152653927,1553,1553,1553,1553,0
|
|
20240716,184700,152653927,1553,1553,1553,1553,0
|
|
20240716,184600,152653927,1553,1553,1553,1553,0
|
|
20240716,184500,152653927,1553,1553,1553,1553,0
|
|
20240716,184400,152653927,1553,1553,1553,1553,0
|
|
20240716,184300,152653927,1553,1553,1553,1553,0
|
|
20240716,184200,152653927,1553,1553,1553,1553,0
|
|
20240716,184100,152653927,1553,1553,1553,1553,0
|
|
20240716,184000,152653927,1553,1553,1553,1553,0
|
|
20240716,183900,152653927,1553,1553,1553,1553,0
|
|
20240716,183800,152653927,1553,1553,1553,1553,0
|
|
20240716,183700,152653927,1553,1553,1553,1553,0
|
|
20240716,183600,152653927,1553,1553,1553,1553,508
|
|
20240716,183500,152653927,1553,1553,1553,1553,0
|
|
20240716,183400,152653927,1553,1553,1553,1553,0
|
|
20240716,183300,152653927,1553,1553,1553,1553,0
|
|
20240716,183200,152653927,1553,1553,1553,1553,0
|
|
20240716,183100,152653927,1553,1553,1553,1553,0
|
|
20240716,183000,152653927,1553,1553,1553,1553,0
|
|
20240716,182900,152653927,1553,1553,1553,1553,0
|
|
20240716,182800,152653927,1553,1553,1553,1553,0
|
|
20240716,182700,152653927,1553,1553,1553,1553,0
|
|
20240716,182600,152653927,1553,1553,1553,1553,0
|
|
20240716,182500,152653927,1553,1553,1553,1553,0
|
|
20240716,182400,152653927,1553,1553,1553,1553,0
|
|
20240716,182300,152653927,1553,1553,1553,1553,0
|
|
20240716,182200,152653927,1553,1553,1553,1553,0
|
|
20240716,182100,152653927,1553,1553,1553,1553,0
|
|
20240716,182000,152653927,1553,1553,1553,1553,0
|
|
20240716,181900,152653927,1553,1553,1553,1553,0
|
|
20240716,181800,152653927,1553,1553,1553,1553,0
|
|
20240716,181700,152653927,1553,1553,1553,1553,0
|
|
20240716,181600,152653927,1553,1553,1553,1553,0
|
|
20240716,181500,152653927,1553,1553,1553,1553,0
|
|
20240716,181400,152653927,1553,1553,1553,1553,0
|
|
20240716,181300,152653927,1553,1553,1553,1553,0
|
|
20240716,181200,152653927,1553,1553,1553,1553,0
|
|
20240716,181100,152653927,1553,1553,1553,1553,0
|
|
20240716,181000,152653927,1553,1553,1553,1553,0
|
|
20240716,180900,152653927,1553,1553,1553,1553,0
|
|
20240716,180800,152653927,1553,1553,1553,1553,0
|
|
20240716,180700,152653927,1553,1553,1553,1553,0
|
|
20240716,180600,152653927,1553,1553,1553,1553,508
|
|
20240716,180500,152653927,1553,1553,1553,1553,0
|
|
20240716,180400,152653927,1553,1553,1553,1553,0
|
|
20240716,180300,152653927,1553,1553,1553,1553,0
|
|
20240716,180200,152653927,1553,1553,1553,1553,0
|
|
20240716,180100,152653927,1553,1553,1553,1553,0
|
|
20240716,180000,152653927,1553,1553,1553,1553,0
|
|
20240716,175900,152653927,1553,1553,1553,1553,0
|
|
20240716,175800,152653927,1553,1553,1553,1553,0
|
|
20240716,175700,152653927,1553,1553,1553,1553,0
|
|
20240716,175600,152653927,1553,1553,1553,1553,0
|
|
20240716,175500,152653927,1553,1553,1553,1553,0
|
|
20240716,175400,152653927,1553,1553,1553,1553,0
|
|
20240716,175300,152653927,1553,1553,1553,1553,0
|
|
20240716,175200,152653927,1553,1553,1553,1553,0
|
|
20240716,175100,152653927,1553,1553,1553,1553,0
|
|
20240716,175000,152653927,1553,1553,1553,1553,0
|
|
20240716,174900,152653927,1553,1553,1553,1553,0
|
|
20240716,174800,152653927,1553,1553,1553,1553,0
|
|
20240716,174700,152653927,1553,1553,1553,1553,0
|
|
20240716,174600,152653927,1553,1553,1553,1553,0
|
|
20240716,174500,152653927,1553,1553,1553,1553,0
|
|
20240716,174400,152653927,1553,1553,1553,1553,0
|
|
20240716,174300,152653927,1553,1553,1553,1553,0
|
|
20240716,174200,152653927,1553,1553,1553,1553,0
|
|
20240716,174100,152653927,1553,1553,1553,1553,0
|
|
20240716,174000,152653927,1553,1553,1553,1553,0
|
|
20240716,173900,152653927,1553,1553,1553,1553,0
|
|
20240716,173800,152653927,1553,1553,1553,1553,0
|
|
20240716,173700,152653927,1553,1553,1553,1553,0
|
|
20240716,173600,152653927,1553,1553,1553,1553,508
|
|
20240716,173500,152653927,1553,1553,1553,1553,0
|
|
20240716,173400,152653927,1553,1553,1553,1553,0
|
|
20240716,173300,152653927,1553,1553,1553,1553,0
|
|
20240716,173200,152653927,1553,1553,1553,1553,0
|
|
20240716,173100,152653927,1553,1553,1553,1553,0
|
|
20240716,173000,152653927,1553,1553,1553,1553,0
|
|
20240716,172900,152653927,1553,1553,1553,1553,0
|
|
20240716,172800,152653927,1553,1553,1553,1553,0
|
|
20240716,172700,152653927,1553,1553,1553,1553,0
|
|
20240716,172600,152653927,1553,1553,1553,1553,0
|
|
20240716,172500,152653927,1553,1553,1553,1553,0
|
|
20240716,172400,152653927,1553,1553,1553,1553,0
|
|
20240716,172300,152653927,1553,1553,1553,1553,0
|
|
20240716,172200,152653927,1553,1553,1553,1553,0
|
|
20240716,172100,152653927,1553,1553,1553,1553,0
|
|
20240716,172000,152653927,1553,1553,1553,1553,0
|
|
20240716,171900,152653927,1553,1553,1553,1553,0
|
|
20240716,171800,152653927,1553,1553,1553,1553,0
|
|
20240716,171700,152653927,1553,1553,1553,1553,0
|
|
20240716,171600,152653927,1553,1553,1553,1553,0
|
|
20240716,171500,152653927,1553,1553,1553,1553,0
|
|
20240716,171400,152653927,1553,1553,1553,1553,0
|
|
20240716,171300,152653927,1553,1553,1553,1553,0
|
|
20240716,171200,152653927,1553,1553,1553,1553,0
|
|
20240716,171100,152653927,1553,1553,1553,1553,0
|
|
20240716,171000,152653927,1553,1553,1553,1553,0
|
|
20240716,170900,152653927,1553,1553,1553,1553,0
|
|
20240716,170800,152653927,1553,1553,1553,1553,0
|
|
20240716,170700,152653927,1553,1553,1553,1553,0
|
|
20240716,170600,152653927,1553,1553,1553,1553,508
|
|
20240716,170500,152653927,1553,1553,1553,1553,0
|
|
20240716,170400,152653927,1553,1553,1553,1553,0
|
|
20240716,170300,152653927,1553,1553,1553,1553,0
|
|
20240716,170200,152653927,1553,1553,1553,1553,0
|
|
20240716,170100,152653927,1553,1553,1553,1553,0
|
|
20240716,170000,152653927,1553,1553,1553,1553,0
|
|
20240716,165900,152653927,1553,1553,1553,1553,0
|
|
20240716,165800,152653927,1553,1553,1553,1553,0
|
|
20240716,165700,152653927,1553,1553,1553,1553,0
|
|
20240716,165600,152653927,1553,1553,1553,1553,0
|
|
20240716,165500,152653927,1553,1553,1553,1553,0
|
|
20240716,165400,152653927,1553,1553,1553,1553,0
|
|
20240716,165300,152653927,1553,1553,1553,1553,0
|
|
20240716,165200,152653927,1553,1553,1553,1553,0
|
|
20240716,165100,152653927,1553,1553,1553,1553,0
|
|
20240716,165000,152653927,1553,1553,1553,1553,0
|
|
20240716,164900,152653927,1553,1553,1553,1553,0
|
|
20240716,164800,152653927,1553,1553,1553,1553,0
|
|
20240716,164700,152653927,1553,1553,1553,1553,0
|
|
20240716,164600,152653927,1553,1553,1553,1553,0
|
|
20240716,164500,152653927,1553,1553,1553,1553,0
|
|
20240716,164400,152653927,1553,1553,1553,1553,0
|
|
20240716,164300,152653927,1553,1553,1553,1553,0
|
|
20240716,164200,152653927,1553,1553,1553,1553,0
|
|
20240716,164100,152653927,1553,1553,1553,1553,0
|
|
20240716,164000,152653927,1553,1553,1553,1553,0
|
|
20240716,163900,152653927,1553,1553,1553,1553,0
|
|
20240716,163800,152653927,1553,1553,1553,1553,0
|
|
20240716,163700,152653927,1553,1553,1553,1553,0
|
|
20240716,163600,152653927,1553,1553,1553,1553,508
|
|
20240716,163500,152653927,1553,1553,1553,1553,0
|
|
20240716,163400,152653927,1553,1553,1553,1553,0
|
|
20240716,163300,152653927,1553,1553,1553,1553,0
|
|
20240716,163200,152653927,1553,1553,1553,1553,0
|
|
20240716,163100,152653927,1553,1553,1553,1553,0
|
|
20240716,163000,152653927,1553,1553,1553,1553,0
|
|
20240716,162900,152653927,1553,1553,1553,1553,0
|
|
20240716,162800,152653927,1553,1553,1553,1553,0
|
|
20240716,162700,152653927,1553,1553,1553,1553,0
|
|
20240716,162600,152653927,1553,1553,1553,1553,0
|
|
20240716,162500,152653927,1553,1553,1553,1553,0
|
|
20240716,162400,152653927,1553,1553,1553,1553,0
|
|
20240716,162300,152653927,1553,1553,1553,1553,0
|
|
20240716,162200,152653927,1553,1553,1553,1553,0
|
|
20240716,162100,152653927,1553,1553,1553,1553,0
|
|
20240716,162000,152653927,1553,1553,1553,1553,0
|
|
20240716,161900,152653927,1553,1553,1553,1553,0
|
|
20240716,161800,152653927,1553,1553,1553,1553,0
|
|
20240716,161700,152653927,1553,1553,1553,1553,0
|
|
20240716,161600,152653927,1553,1553,1553,1553,0
|
|
20240716,161500,152653927,1553,1553,1553,1553,0
|
|
20240716,161400,152653927,1553,1553,1553,1553,0
|
|
20240716,161300,152653927,1553,1553,1553,1553,0
|
|
20240716,161200,152653927,1553,1553,1553,1553,0
|
|
20240716,161100,152653927,1553,1553,1553,1553,0
|
|
20240716,161000,152653927,1553,1553,1553,1553,0
|
|
20240716,160900,152653927,1553,1553,1553,1553,0
|
|
20240716,160800,152653927,1553,1553,1553,1553,0
|
|
20240716,160700,152653927,1553,1553,1553,1553,0
|
|
20240716,160600,152653927,1553,1553,1553,1553,508
|
|
20240716,160500,152653927,1553,1553,1553,1553,0
|
|
20240716,160400,152653927,1553,1553,1553,1553,0
|
|
20240716,160300,152653927,1553,1553,1553,1553,0
|
|
20240716,160200,152653927,1553,1553,1553,1553,0
|
|
20240716,160100,152653927,1553,1553,1553,1553,0
|
|
20240716,160000,152653927,1553,1553,1553,1553,0
|
|
20240716,155900,152653927,1553,1553,1553,1553,0
|
|
20240716,155800,152653927,1553,1553,1553,1553,0
|
|
20240716,155700,152653927,1553,1553,1553,1553,0
|
|
20240716,155600,152653927,1553,1553,1553,1553,0
|
|
20240716,155500,152653927,1553,1553,1553,1553,0
|
|
20240716,155400,152653927,1553,1553,1553,1553,0
|
|
20240716,155300,152653927,1553,1553,1553,1553,0
|
|
20240716,155200,152653927,1553,1553,1553,1553,0
|
|
20240716,155100,152653927,1553,1553,1553,1553,0
|
|
20240716,155000,152653927,1553,1553,1553,1553,0
|
|
20240716,154900,152653927,1553,1553,1553,1553,0
|
|
20240716,154800,152653927,1553,1553,1553,1553,0
|
|
20240716,154700,152653927,1553,1553,1553,1553,0
|
|
20240716,154600,152653927,1553,1553,1553,1553,0
|
|
20240716,154500,152653927,1553,1553,1553,1553,0
|
|
20240716,154400,152653927,1553,1553,1553,1553,0
|
|
20240716,154300,152653927,1553,1553,1553,1553,0
|
|
20240716,154200,152653927,1553,1553,1553,1553,0
|
|
20240716,154100,152653927,1553,1553,1553,1553,0
|
|
20240716,154000,152653927,1553,1553,1553,1553,0
|
|
20240716,153900,152653927,1553,1553,1553,1553,0
|
|
20240716,153800,152653927,1553,1553,1553,1553,0
|
|
20240716,153700,152653927,1553,1553,1553,1553,0
|
|
20240716,153600,152653927,1553,1553,1553,1553,508
|
|
20240716,153500,152653927,1553,1553,1553,1553,0
|
|
20240716,153400,152653927,1553,1553,1553,1553,0
|
|
20240716,153300,152653927,1553,1553,1553,1553,0
|
|
20240716,153200,152653927,1553,1553,1553,1553,0
|
|
20240716,153100,152653927,1553,1553,1553,1553,0
|
|
20240716,153000,152653927,1553,1553,1553,1553,508
|
|
20240716,152900,151865003,1554,1554,1554,1554,0
|
|
20240716,152800,151865003,1554,1554,1554,1554,0
|
|
20240716,152700,151865003,1554,1554,1554,1554,0
|
|
20240716,152600,151865003,1554,1554,1554,1554,0
|
|
20240716,152500,151865003,1554,1554,1554,1554,0
|
|
20240716,152400,151865003,1554,1554,1554,1554,0
|
|
20240716,152300,151865003,1554,1554,1554,1554,0
|
|
20240716,152200,151865003,1554,1554,1554,1554,0
|
|
20240716,152100,151865003,1554,1554,1554,1554,0
|
|
20240716,152000,151865003,1554,1554,1554,1554,0
|
|
20240716,151900,151865003,1554,1554,1554,1554,0
|
|
20240716,151800,151865003,1554,1554,1554,1554,0
|
|
20240716,151700,151865003,1554,1554,1554,1554,0
|
|
20240716,151600,151865003,1554,1553,1554,1553,31
|
|
20240716,151500,151816859,1554,1554,1554,1554,0
|
|
20240716,151400,151816859,1554,1553,1554,1553,42
|
|
20240716,151300,151751602,1553,1553,1553,1553,0
|
|
20240716,151200,151751602,1553,1553,1553,1553,1000
|
|
20240716,151100,150198602,1541,1544,1544,1541,5731
|
|
20240716,151000,141363624,1554,1554,1554,1554,191
|
|
20240716,150900,141066810,1547,1545,1547,1545,1760
|
|
20240716,150800,138344688,1545,1545,1545,1545,7
|
|
20240716,150700,138333873,1543,1543,1543,1543,9
|
|
20240716,150600,138319986,1543,1543,1543,1543,0
|
|
20240716,150500,138319986,1543,1543,1543,1543,0
|
|
20240716,150400,138319986,1543,1542,1543,1542,361
|
|
20240716,150300,137763224,1541,1541,1541,1541,250
|
|
20240716,150200,137377974,1541,1541,1541,1541,20
|
|
20240716,150100,137347154,1541,1541,1541,1541,14
|
|
20240716,150000,137325580,1541,1541,1541,1541,3
|
|
20240716,145900,137320957,1540,1540,1540,1540,0
|
|
20240716,145800,137320957,1540,1540,1540,1540,0
|
|
20240716,145700,137320957,1540,1540,1540,1540,0
|
|
20240716,145600,137320957,1540,1540,1540,1540,0
|
|
20240716,145500,137320957,1540,1540,1540,1540,0
|
|
20240716,145400,137320957,1540,1541,1541,1540,1414
|
|
20240716,145300,135142197,1541,1541,1541,1541,0
|
|
20240716,145200,135142197,1541,1541,1541,1541,137
|
|
20240716,145100,134931080,1541,1541,1541,1541,1
|
|
20240716,145000,134929539,1540,1540,1540,1540,0
|
|
20240716,144900,134929539,1540,1540,1540,1540,342
|
|
20240716,144800,134402859,1538,1538,1538,1538,110
|
|
20240716,144700,134233679,1538,1538,1538,1538,200
|
|
20240716,144600,133926079,1540,1540,1540,1540,1
|
|
20240716,144500,133924539,1538,1538,1538,1538,0
|
|
20240716,144400,133924539,1538,1538,1538,1538,0
|
|
20240716,144300,133924539,1538,1538,1538,1538,0
|
|
20240716,144200,133924539,1538,1538,1538,1538,0
|
|
20240716,144100,133924539,1538,1538,1538,1538,0
|
|
20240716,144000,133924539,1538,1538,1538,1538,0
|
|
20240716,143900,133924539,1538,1538,1538,1538,0
|
|
20240716,143800,133924539,1538,1538,1538,1538,0
|
|
20240716,143700,133924539,1538,1538,1538,1538,700
|
|
20240716,143600,132847939,1540,1540,1540,1540,0
|
|
20240716,143500,132847939,1540,1540,1540,1540,0
|
|
20240716,143400,132847939,1540,1540,1540,1540,0
|
|
20240716,143300,132847939,1540,1540,1540,1540,0
|
|
20240716,143200,132847939,1540,1540,1540,1540,0
|
|
20240716,143100,132847939,1540,1540,1540,1540,0
|
|
20240716,143000,132847939,1540,1540,1540,1540,0
|
|
20240716,142900,132847939,1540,1540,1540,1540,0
|
|
20240716,142800,132847939,1540,1540,1540,1540,0
|
|
20240716,142700,132847939,1540,1540,1540,1540,200
|
|
20240716,142600,132539939,1540,1540,1540,1540,0
|
|
20240716,142500,132539939,1540,1540,1540,1540,0
|
|
20240716,142400,132539939,1540,1540,1540,1540,300
|
|
20240716,142300,132077939,1540,1540,1540,1540,0
|
|
20240716,142200,132077939,1540,1540,1540,1540,0
|
|
20240716,142100,132077939,1540,1540,1540,1540,0
|
|
20240716,142000,132077939,1540,1540,1540,1540,0
|
|
20240716,141900,132077939,1540,1540,1540,1540,0
|
|
20240716,141800,132077939,1540,1540,1540,1540,0
|
|
20240716,141700,132077939,1540,1540,1540,1540,320
|
|
20240716,141600,131585139,1536,1536,1536,1536,0
|
|
20240716,141500,131585139,1536,1536,1536,1536,0
|
|
20240716,141400,131585139,1536,1536,1536,1536,0
|
|
20240716,141300,131585139,1536,1536,1536,1536,0
|
|
20240716,141200,131585139,1536,1536,1536,1536,0
|
|
20240716,141100,131585139,1536,1536,1536,1536,0
|
|
20240716,141000,131585139,1536,1536,1536,1536,0
|
|
20240716,140900,131585139,1536,1536,1536,1536,0
|
|
20240716,140800,131585139,1536,1536,1536,1536,0
|
|
20240716,140700,131585139,1536,1536,1536,1536,0
|
|
20240716,140600,131585139,1536,1536,1536,1536,0
|
|
20240716,140500,131585139,1536,1536,1536,1536,0
|
|
20240716,140400,131585139,1536,1536,1536,1536,0
|
|
20240716,140300,131585139,1536,1536,1536,1536,0
|
|
20240716,140200,131585139,1536,1536,1536,1536,96
|
|
20240716,140100,131437683,1536,1536,1536,1536,0
|
|
20240716,140000,131437683,1536,1536,1536,1536,1000
|
|
20240716,135900,129901683,1541,1541,1541,1541,0
|
|
20240716,135800,129901683,1541,1541,1541,1541,0
|
|
20240716,135700,129901683,1541,1541,1541,1541,3
|
|
20240716,135600,129897060,1541,1541,1541,1541,0
|
|
20240716,135500,129897060,1541,1541,1541,1541,0
|
|
20240716,135400,129897060,1541,1541,1541,1541,0
|
|
20240716,135300,129897060,1541,1541,1541,1541,0
|
|
20240716,135200,129897060,1541,1541,1541,1541,51
|
|
20240716,135100,129818469,1542,1542,1542,1542,200
|
|
20240716,135000,129510069,1542,1542,1542,1542,0
|
|
20240716,134900,129510069,1542,1542,1542,1542,0
|
|
20240716,134800,129510069,1542,1542,1542,1542,0
|
|
20240716,134700,129510069,1542,1542,1542,1542,5
|
|
20240716,134600,129502359,1541,1541,1541,1541,0
|
|
20240716,134500,129502359,1541,1541,1541,1541,50
|
|
20240716,134400,129425309,1537,1537,1537,1537,0
|
|
20240716,134300,129425309,1537,1535,1537,1535,3756
|
|
20240716,134200,123653732,1535,1535,1535,1535,0
|
|
20240716,134100,123653732,1535,1535,1535,1535,0
|
|
20240716,134000,123653732,1535,1535,1535,1535,0
|
|
20240716,133900,123653732,1535,1535,1535,1535,0
|
|
20240716,133800,123653732,1535,1535,1535,1535,0
|
|
20240716,133700,123653732,1535,1535,1535,1535,0
|
|
20240716,133600,123653732,1535,1535,1535,1535,40
|
|
20240716,133500,123592332,1535,1535,1535,1535,0
|
|
20240716,133400,123592332,1535,1535,1535,1535,0
|
|
20240716,133300,123592332,1535,1535,1535,1535,0
|
|
20240716,133200,123592332,1535,1535,1535,1535,130
|
|
20240716,133100,123392782,1536,1536,1536,1536,0
|
|
20240716,133000,123392782,1536,1536,1536,1536,0
|
|
20240716,132900,123392782,1536,1536,1536,1536,0
|
|
20240716,132800,123392782,1536,1536,1536,1536,0
|
|
20240716,132700,123392782,1536,1536,1536,1536,0
|
|
20240716,132600,123392782,1536,1536,1536,1536,0
|
|
20240716,132500,123392782,1536,1536,1536,1536,0
|
|
20240716,132400,123392782,1536,1536,1536,1536,0
|
|
20240716,132300,123392782,1536,1536,1536,1536,0
|
|
20240716,132200,123392782,1536,1536,1536,1536,0
|
|
20240716,132100,123392782,1536,1536,1536,1536,0
|
|
20240716,132000,123392782,1536,1536,1536,1536,471
|
|
20240716,131900,122669326,1535,1535,1535,1535,0
|
|
20240716,131800,122669326,1535,1535,1535,1535,0
|
|
20240716,131700,122669326,1535,1535,1535,1535,0
|
|
20240716,131600,122669326,1535,1535,1535,1535,0
|
|
20240716,131500,122669326,1535,1535,1535,1535,0
|
|
20240716,131400,122669326,1535,1535,1535,1535,0
|
|
20240716,131300,122669326,1535,1535,1535,1535,0
|
|
20240716,131200,122669326,1535,1535,1535,1535,0
|
|
20240716,131100,122669326,1535,1535,1535,1535,0
|
|
20240716,131000,122669326,1535,1535,1535,1535,0
|
|
20240716,130900,122669326,1535,1535,1535,1535,0
|
|
20240716,130800,122669326,1535,1535,1535,1535,0
|
|
20240716,130700,122669326,1535,1535,1535,1535,1494
|
|
20240716,130600,120376036,1534,1534,1534,1534,0
|
|
20240716,130500,120376036,1534,1534,1534,1534,0
|
|
20240716,130400,120376036,1534,1534,1534,1534,0
|
|
20240716,130300,120376036,1534,1534,1534,1534,0
|
|
20240716,130200,120376036,1534,1535,1535,1534,666
|
|
20240716,130100,119354378,1535,1535,1535,1535,0
|
|
20240716,130000,119354378,1535,1535,1535,1535,0
|
|
20240716,125900,119354378,1535,1535,1535,1535,0
|
|
20240716,125800,119354378,1535,1535,1535,1535,0
|
|
20240716,125700,119354378,1535,1535,1535,1535,49
|
|
20240716,125600,119279163,1535,1535,1535,1535,0
|
|
20240716,125500,119279163,1535,1535,1535,1535,1
|
|
20240716,125400,119277628,1534,1534,1534,1534,0
|
|
20240716,125300,119277628,1534,1534,1534,1534,0
|
|
20240716,125200,119277628,1534,1534,1534,1534,0
|
|
20240716,125100,119277628,1534,1534,1534,1534,0
|
|
20240716,125000,119277628,1534,1534,1534,1534,0
|
|
20240716,124900,119277628,1534,1534,1534,1534,49
|
|
20240716,124800,119202462,1534,1534,1534,1534,0
|
|
20240716,124700,119202462,1534,1534,1534,1534,0
|
|
20240716,124600,119202462,1534,1534,1534,1534,0
|
|
20240716,124500,119202462,1534,1534,1534,1534,1
|
|
20240716,124400,119200928,1532,1532,1532,1532,0
|
|
20240716,124300,119200928,1532,1532,1532,1532,0
|
|
20240716,124200,119200928,1532,1532,1532,1532,0
|
|
20240716,124100,119200928,1532,1532,1532,1532,0
|
|
20240716,124000,119200928,1532,1532,1532,1532,0
|
|
20240716,123900,119200928,1532,1532,1532,1532,0
|
|
20240716,123800,119200928,1532,1532,1532,1532,0
|
|
20240716,123700,119200928,1532,1532,1532,1532,0
|
|
20240716,123600,119200928,1532,1532,1532,1532,0
|
|
20240716,123500,119200928,1532,1532,1532,1532,0
|
|
20240716,123400,119200928,1532,1532,1532,1532,0
|
|
20240716,123300,119200928,1532,1532,1532,1532,0
|
|
20240716,123200,119200928,1532,1532,1532,1532,0
|
|
20240716,123100,119200928,1532,1532,1532,1532,0
|
|
20240716,123000,119200928,1532,1532,1532,1532,0
|
|
20240716,122900,119200928,1532,1532,1532,1532,0
|
|
20240716,122800,119200928,1532,1535,1535,1532,100
|
|
20240716,122700,119047725,1536,1536,1536,1536,0
|
|
20240716,122600,119047725,1536,1536,1536,1536,0
|
|
20240716,122500,119047725,1536,1536,1536,1536,1
|
|
20240716,122400,119046189,1537,1537,1537,1537,0
|
|
20240716,122300,119046189,1537,1537,1537,1537,0
|
|
20240716,122200,119046189,1537,1537,1537,1537,0
|
|
20240716,122100,119046189,1537,1537,1537,1537,0
|
|
20240716,122000,119046189,1537,1537,1537,1537,0
|
|
20240716,121900,119046189,1537,1537,1537,1537,6
|
|
20240716,121800,119036967,1537,1537,1537,1537,0
|
|
20240716,121700,119036967,1537,1537,1537,1537,0
|
|
20240716,121600,119036967,1537,1537,1537,1537,0
|
|
20240716,121500,119036967,1537,1537,1537,1537,0
|
|
20240716,121400,119036967,1537,1537,1537,1537,0
|
|
20240716,121300,119036967,1537,1537,1537,1537,0
|
|
20240716,121200,119036967,1537,1537,1537,1537,0
|
|
20240716,121100,119036967,1537,1537,1537,1537,0
|
|
20240716,121000,119036967,1537,1537,1537,1537,0
|
|
20240716,120900,119036967,1537,1537,1537,1537,0
|
|
20240716,120800,119036967,1537,1537,1537,1537,0
|
|
20240716,120700,119036967,1537,1537,1537,1537,0
|
|
20240716,120600,119036967,1537,1537,1537,1537,1152
|
|
20240716,120500,117266343,1541,1541,1541,1541,0
|
|
20240716,120400,117266343,1541,1541,1541,1541,0
|
|
20240716,120300,117266343,1541,1541,1541,1541,0
|
|
20240716,120200,117266343,1541,1541,1541,1541,10
|
|
20240716,120100,117250933,1542,1542,1542,1542,0
|
|
20240716,120000,117250933,1542,1542,1542,1542,0
|
|
20240716,115900,117250933,1542,1542,1542,1542,0
|
|
20240716,115800,117250933,1542,1542,1542,1542,0
|
|
20240716,115700,117250933,1542,1542,1542,1542,0
|
|
20240716,115600,117250933,1542,1542,1542,1542,0
|
|
20240716,115500,117250933,1542,1542,1542,1542,0
|
|
20240716,115400,117250933,1542,1542,1542,1542,0
|
|
20240716,115300,117250933,1542,1542,1542,1542,1
|
|
20240716,115200,117249391,1542,1529,1542,1529,1030
|
|
20240716,115100,115668659,1522,1522,1522,1522,0
|
|
20240716,115000,115668659,1522,1522,1522,1522,0
|
|
20240716,114900,115668659,1522,1522,1522,1522,0
|
|
20240716,114800,115668659,1522,1522,1522,1522,10000
|
|
20240716,114700,100448659,1522,1522,1522,1522,0
|
|
20240716,114600,100448659,1522,1522,1522,1522,0
|
|
20240716,114500,100448659,1522,1530,1530,1522,5000
|
|
20240716,114400,92825355,1535,1535,1535,1535,0
|
|
20240716,114300,92825355,1535,1535,1535,1535,0
|
|
20240716,114200,92825355,1535,1535,1535,1535,110
|
|
20240716,114100,92656505,1535,1535,1535,1535,0
|
|
20240716,114000,92656505,1535,1535,1535,1535,0
|
|
20240716,113900,92656505,1535,1535,1535,1535,2
|
|
20240716,113800,92653435,1531,1531,1531,1531,0
|
|
20240716,113700,92653435,1531,1531,1531,1531,0
|
|
20240716,113600,92653435,1531,1531,1531,1531,0
|
|
20240716,113500,92653435,1531,1531,1531,1531,0
|
|
20240716,113400,92653435,1531,1531,1531,1531,48
|
|
20240716,113300,92579947,1531,1531,1531,1531,500
|
|
20240716,113200,91814447,1537,1537,1537,1537,0
|
|
20240716,113100,91814447,1537,1537,1537,1537,30
|
|
20240716,113000,91768337,1539,1539,1539,1539,0
|
|
20240716,112900,91768337,1539,1539,1539,1539,0
|
|
20240716,112800,91768337,1539,1539,1539,1539,1
|
|
20240716,112700,91766798,1540,1540,1540,1540,0
|
|
20240716,112600,91766798,1540,1540,1540,1540,0
|
|
20240716,112500,91766798,1540,1540,1540,1540,6
|
|
20240716,112400,91757558,1542,1542,1542,1542,0
|
|
20240716,112300,91757558,1542,1542,1542,1542,0
|
|
20240716,112200,91757558,1542,1542,1542,1542,0
|
|
20240716,112100,91757558,1542,1542,1542,1542,0
|
|
20240716,112000,91757558,1542,1542,1542,1542,0
|
|
20240716,111900,91757558,1542,1542,1542,1542,0
|
|
20240716,111800,91757558,1542,1542,1542,1542,0
|
|
20240716,111700,91757558,1542,1542,1542,1542,0
|
|
20240716,111600,91757558,1542,1542,1542,1542,0
|
|
20240716,111500,91757558,1542,1542,1542,1542,0
|
|
20240716,111400,91757558,1542,1542,1542,1542,0
|
|
20240716,111300,91757558,1542,1542,1542,1542,0
|
|
20240716,111200,91757558,1542,1542,1542,1542,0
|
|
20240716,111100,91757558,1542,1542,1542,1542,0
|
|
20240716,111000,91757558,1542,1542,1542,1542,0
|
|
20240716,110900,91757558,1542,1542,1542,1542,0
|
|
20240716,110800,91757558,1542,1542,1542,1542,0
|
|
20240716,110700,91757558,1542,1542,1542,1542,1
|
|
20240716,110600,91756016,1524,1524,1524,1524,0
|
|
20240716,110500,91756016,1524,1524,1524,1524,0
|
|
20240716,110400,91756016,1524,1524,1524,1524,0
|
|
20240716,110300,91756016,1524,1524,1524,1524,0
|
|
20240716,110200,91756016,1524,1524,1524,1524,0
|
|
20240716,110100,91756016,1524,1524,1524,1524,0
|
|
20240716,110000,91756016,1524,1524,1524,1524,0
|
|
20240716,105900,91756016,1524,1524,1524,1524,0
|
|
20240716,105800,91756016,1524,1524,1524,1524,0
|
|
20240716,105700,91756016,1524,1524,1524,1524,0
|
|
20240716,105600,91756016,1524,1524,1524,1524,0
|
|
20240716,105500,91756016,1524,1524,1524,1524,0
|
|
20240716,105400,91756016,1524,1545,1545,1523,10011
|
|
20240716,105300,76477354,1545,1545,1545,1545,0
|
|
20240716,105200,76477354,1545,1545,1545,1545,0
|
|
20240716,105100,76477354,1545,1545,1545,1545,150
|
|
20240716,105000,76245604,1545,1545,1545,1545,0
|
|
20240716,104900,76245604,1545,1545,1545,1545,0
|
|
20240716,104800,76245604,1545,1545,1545,1545,2
|
|
20240716,104700,76242514,1537,1539,1539,1537,2
|
|
20240716,104600,76239438,1539,1539,1539,1539,0
|
|
20240716,104500,76239438,1539,1539,1539,1539,0
|
|
20240716,104400,76239438,1539,1539,1539,1537,7056
|
|
20240716,104300,65388241,1539,1539,1539,1539,0
|
|
20240716,104200,65388241,1539,1539,1539,1539,0
|
|
20240716,104100,65388241,1539,1540,1540,1539,50
|
|
20240716,104000,65311284,1539,1539,1539,1539,0
|
|
20240716,103900,65311284,1539,1539,1539,1539,0
|
|
20240716,103800,65311284,1539,1539,1539,1539,0
|
|
20240716,103700,65311284,1539,1539,1539,1539,0
|
|
20240716,103600,65311284,1539,1539,1539,1539,0
|
|
20240716,103500,65311284,1539,1539,1539,1539,0
|
|
20240716,103400,65311284,1539,1539,1539,1539,268
|
|
20240716,103300,64898832,1545,1545,1545,1545,0
|
|
20240716,103200,64898832,1545,1545,1545,1545,18
|
|
20240716,103100,64871022,1545,1545,1545,1545,0
|
|
20240716,103000,64871022,1545,1545,1545,1545,0
|
|
20240716,102900,64871022,1545,1545,1545,1545,0
|
|
20240716,102800,64871022,1545,1545,1545,1545,0
|
|
20240716,102700,64871022,1545,1545,1545,1545,1
|
|
20240716,102600,64869477,1534,1534,1534,1534,0
|
|
20240716,102500,64869477,1534,1543,1543,1534,5000
|
|
20240716,102400,57173058,1544,1544,1544,1544,161
|
|
20240716,102300,56924474,1544,1544,1544,1544,10
|
|
20240716,102200,56909034,1544,1544,1544,1544,1
|
|
20240716,102100,56907490,1543,1543,1543,1543,0
|
|
20240716,102000,56907490,1543,1550,1555,1543,1647
|
|
20240716,101900,54365509,1555,1555,1555,1555,0
|
|
20240716,101800,54365509,1555,1555,1555,1555,0
|
|
20240716,101700,54365509,1555,1555,1555,1555,0
|
|
20240716,101600,54365509,1555,1555,1555,1555,0
|
|
20240716,101500,54365509,1555,1555,1555,1555,0
|
|
20240716,101400,54365509,1555,1555,1555,1555,10
|
|
20240716,101300,54349959,1555,1555,1555,1555,0
|
|
20240716,101200,54349959,1555,1548,1555,1548,2
|
|
20240716,101100,54346856,1555,1555,1555,1555,0
|
|
20240716,101000,54346856,1555,1555,1555,1555,0
|
|
20240716,100900,54346856,1555,1555,1555,1555,0
|
|
20240716,100800,54346856,1555,1555,1555,1555,0
|
|
20240716,100700,54346856,1555,1555,1555,1555,0
|
|
20240716,100600,54346856,1555,1555,1555,1555,0
|
|
20240716,100500,54346856,1555,1560,1560,1553,1692
|
|
20240716,100400,51707355,1562,1562,1562,1562,1282
|
|
20240716,100300,49704871,1568,1568,1568,1568,0
|
|
20240716,100200,49704871,1568,1568,1568,1568,0
|
|
20240716,100100,49704871,1568,1568,1568,1568,6
|
|
20240716,100000,49695463,1568,1568,1568,1568,1
|
|
20240716,095900,49693895,1568,1568,1568,1568,1
|
|
20240716,095800,49692327,1568,1563,1568,1563,4
|
|
20240716,095700,49686062,1562,1562,1562,1562,1
|
|
20240716,095600,49684500,1560,1560,1560,1560,0
|
|
20240716,095500,49684500,1560,1560,1560,1560,1319
|
|
20240716,095400,47626860,1557,1555,1557,1555,3031
|
|
20240716,095300,42910674,1540,1558,1558,1540,5000
|
|
20240716,095200,35140049,1567,1567,1567,1567,0
|
|
20240716,095100,35140049,1567,1567,1567,1567,0
|
|
20240716,095000,35140049,1567,1567,1567,1567,0
|
|
20240716,094900,35140049,1567,1567,1567,1567,0
|
|
20240716,094800,35140049,1567,1567,1567,1567,0
|
|
20240716,094700,35140049,1567,1567,1567,1567,0
|
|
20240716,094600,35140049,1567,1566,1567,1566,2535
|
|
20240716,094500,31167831,1557,1557,1557,1557,164
|
|
20240716,094400,30912483,1566,1566,1566,1566,0
|
|
20240716,094300,30912483,1566,1566,1566,1566,0
|
|
20240716,094200,30912483,1566,1566,1566,1566,0
|
|
20240716,094100,30912483,1566,1566,1566,1566,1
|
|
20240716,094000,30910917,1557,1557,1557,1557,0
|
|
20240716,093900,30910917,1557,1557,1557,1557,500
|
|
20240716,093800,30132417,1566,1566,1566,1566,0
|
|
20240716,093700,30132417,1566,1566,1566,1566,0
|
|
20240716,093600,30132417,1566,1566,1566,1566,0
|
|
20240716,093500,30132417,1566,1566,1566,1566,0
|
|
20240716,093400,30132417,1566,1566,1566,1566,0
|
|
20240716,093300,30132417,1566,1566,1566,1566,0
|
|
20240716,093200,30132417,1566,1566,1566,1566,5
|
|
20240716,093100,30124587,1566,1570,1570,1566,1339
|
|
20240716,093000,28027709,1568,1570,1570,1568,1501
|
|
20240716,092900,25673908,1571,1571,1571,1571,5
|
|
20240716,092800,25666053,1570,1570,1570,1570,40
|
|
20240716,092700,25603253,1571,1571,1571,1571,31
|
|
20240716,092600,25554552,1579,1579,1579,1579,0
|
|
20240716,092500,25554552,1579,1579,1579,1579,0
|
|
20240716,092400,25554552,1579,1579,1579,1579,0
|
|
20240716,092300,25554552,1579,1579,1579,1579,0
|
|
20240716,092200,25554552,1579,1579,1579,1579,0
|
|
20240716,092100,25554552,1579,1579,1579,1579,0
|
|
20240716,092000,25554552,1579,1579,1579,1579,19
|
|
20240716,091900,25524551,1570,1568,1570,1568,2408
|
|
20240716,091800,21748693,1568,1568,1568,1568,0
|
|
20240716,091700,21748693,1568,1557,1568,1557,1642
|
|
20240716,091600,19190653,1554,1554,1554,1554,1
|
|
20240716,091500,19189099,1554,1549,1554,1549,2964
|
|
20240716,091400,14588024,1551,1536,1553,1536,1922
|
|
20240716,091300,11634660,1536,1538,1539,1536,294
|
|
20240716,091200,11182600,1538,1556,1556,1538,6503
|
|
20240716,091100,1087949,1566,1564,1566,1564,260
|
|
20240716,091000,681091,1568,1568,1568,1568,0
|
|
20240716,090900,681091,1568,1568,1568,1568,0
|
|
20240716,090800,681091,1568,1558,1568,1558,23
|
|
20240716,090700,645227,1558,1558,1558,1558,8
|
|
20240716,090600,632763,1568,1568,1568,1568,0
|
|
20240716,090500,632763,1568,1568,1568,1568,0
|
|
20240716,090400,632763,1568,1568,1568,1568,2
|
|
20240716,090300,629627,1551,1562,1562,1551,28
|
|
20240716,090200,586144,1570,1570,1570,1570,1
|
|
20240716,090100,584574,1569,1569,1569,1569,206
|
|
20240716,090000,261360,1584,1584,1584,1584,165
|