617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191400,278012754,1539,1539,1539,1539,5930
|
|
20240709,191300,278012754,1539,1539,1539,1539,0
|
|
20240709,191200,278012754,1539,1539,1539,1539,0
|
|
20240709,191100,278012754,1539,1539,1539,1539,0
|
|
20240709,191000,278012754,1539,1539,1539,1539,0
|
|
20240709,190900,278012754,1539,1539,1539,1539,0
|
|
20240709,190800,278012754,1539,1539,1539,1539,0
|
|
20240709,190700,278012754,1539,1539,1539,1539,0
|
|
20240709,190600,278012754,1539,1539,1539,1539,0
|
|
20240709,190500,278012754,1539,1539,1539,1539,0
|
|
20240709,190400,278012754,1539,1539,1539,1539,0
|
|
20240709,190300,278012754,1539,1539,1539,1539,0
|
|
20240709,190200,278012754,1539,1539,1539,1539,0
|
|
20240709,190100,278012754,1539,1539,1539,1539,0
|
|
20240709,190000,278012754,1539,1539,1539,1539,0
|
|
20240709,185900,278012754,1539,1539,1539,1539,0
|
|
20240709,185800,278012754,1539,1539,1539,1539,0
|
|
20240709,185700,278012754,1539,1539,1539,1539,0
|
|
20240709,185600,278012754,1539,1539,1539,1539,0
|
|
20240709,185500,278012754,1539,1539,1539,1539,0
|
|
20240709,185400,278012754,1539,1539,1539,1539,0
|
|
20240709,185300,278012754,1539,1539,1539,1539,0
|
|
20240709,185200,278012754,1539,1539,1539,1539,0
|
|
20240709,185100,278012754,1539,1539,1539,1539,0
|
|
20240709,185000,278012754,1539,1539,1539,1539,0
|
|
20240709,184900,278012754,1539,1539,1539,1539,0
|
|
20240709,184800,278012754,1539,1539,1539,1539,0
|
|
20240709,184700,278012754,1539,1539,1539,1539,0
|
|
20240709,184600,278012754,1539,1539,1539,1539,0
|
|
20240709,184500,278012754,1539,1539,1539,1539,0
|
|
20240709,184400,278012754,1539,1539,1539,1539,5930
|
|
20240709,184300,278012754,1539,1539,1539,1539,0
|
|
20240709,184200,278012754,1539,1539,1539,1539,0
|
|
20240709,184100,278012754,1539,1539,1539,1539,0
|
|
20240709,184000,278012754,1539,1539,1539,1539,0
|
|
20240709,183900,278012754,1539,1539,1539,1539,0
|
|
20240709,183800,278012754,1539,1539,1539,1539,0
|
|
20240709,183700,278012754,1539,1539,1539,1539,0
|
|
20240709,183600,278012754,1539,1539,1539,1539,0
|
|
20240709,183500,278012754,1539,1539,1539,1539,0
|
|
20240709,183400,278012754,1539,1539,1539,1539,0
|
|
20240709,183300,278012754,1539,1539,1539,1539,0
|
|
20240709,183200,278012754,1539,1539,1539,1539,0
|
|
20240709,183100,278012754,1539,1539,1539,1539,0
|
|
20240709,183000,278012754,1539,1539,1539,1539,0
|
|
20240709,182900,278012754,1539,1539,1539,1539,0
|
|
20240709,182800,278012754,1539,1539,1539,1539,0
|
|
20240709,182700,278012754,1539,1539,1539,1539,0
|
|
20240709,182600,278012754,1539,1539,1539,1539,0
|
|
20240709,182500,278012754,1539,1539,1539,1539,0
|
|
20240709,182400,278012754,1539,1539,1539,1539,0
|
|
20240709,182300,278012754,1539,1539,1539,1539,0
|
|
20240709,182200,278012754,1539,1539,1539,1539,0
|
|
20240709,182100,278012754,1539,1539,1539,1539,0
|
|
20240709,182000,278012754,1539,1539,1539,1539,0
|
|
20240709,181900,278012754,1539,1539,1539,1539,0
|
|
20240709,181800,278012754,1539,1539,1539,1539,0
|
|
20240709,181700,278012754,1539,1539,1539,1539,0
|
|
20240709,181600,278012754,1539,1539,1539,1539,0
|
|
20240709,181500,278012754,1539,1539,1539,1539,0
|
|
20240709,181400,278012754,1539,1539,1539,1539,5930
|
|
20240709,181300,278012754,1539,1539,1539,1539,0
|
|
20240709,181200,278012754,1539,1539,1539,1539,0
|
|
20240709,181100,278012754,1539,1539,1539,1539,0
|
|
20240709,181000,278012754,1539,1539,1539,1539,0
|
|
20240709,180900,278012754,1539,1539,1539,1539,0
|
|
20240709,180800,278012754,1539,1539,1539,1539,0
|
|
20240709,180700,278012754,1539,1539,1539,1539,0
|
|
20240709,180600,278012754,1539,1539,1539,1539,0
|
|
20240709,180500,278012754,1539,1539,1539,1539,0
|
|
20240709,180400,278012754,1539,1539,1539,1539,0
|
|
20240709,180300,278012754,1539,1539,1539,1539,0
|
|
20240709,180200,278012754,1539,1539,1539,1539,0
|
|
20240709,180100,278012754,1539,1539,1539,1539,0
|
|
20240709,180000,278012754,1539,1539,1539,1539,0
|
|
20240709,175900,278012754,1539,1539,1539,1539,0
|
|
20240709,175800,278012754,1539,1539,1539,1539,0
|
|
20240709,175700,278012754,1539,1539,1539,1539,0
|
|
20240709,175600,278012754,1539,1539,1539,1539,0
|
|
20240709,175500,278012754,1539,1539,1539,1539,0
|
|
20240709,175400,278012754,1539,1539,1539,1539,0
|
|
20240709,175300,278012754,1539,1539,1539,1539,0
|
|
20240709,175200,278012754,1539,1539,1539,1539,0
|
|
20240709,175100,278012754,1539,1539,1539,1539,0
|
|
20240709,175000,278012754,1539,1539,1539,1539,0
|
|
20240709,174900,278012754,1539,1539,1539,1539,0
|
|
20240709,174800,278012754,1539,1539,1539,1539,0
|
|
20240709,174700,278012754,1539,1539,1539,1539,0
|
|
20240709,174600,278012754,1539,1539,1539,1539,0
|
|
20240709,174500,278012754,1539,1539,1539,1539,0
|
|
20240709,174400,278012754,1539,1539,1539,1539,5930
|
|
20240709,174300,278012754,1539,1539,1539,1539,0
|
|
20240709,174200,278012754,1539,1539,1539,1539,0
|
|
20240709,174100,278012754,1539,1539,1539,1539,0
|
|
20240709,174000,278012754,1539,1539,1539,1539,0
|
|
20240709,173900,278012754,1539,1539,1539,1539,0
|
|
20240709,173800,278012754,1539,1539,1539,1539,0
|
|
20240709,173700,278012754,1539,1539,1539,1539,0
|
|
20240709,173600,278012754,1539,1539,1539,1539,0
|
|
20240709,173500,278012754,1539,1539,1539,1539,0
|
|
20240709,173400,278012754,1539,1539,1539,1539,0
|
|
20240709,173300,278012754,1539,1539,1539,1539,0
|
|
20240709,173200,278012754,1539,1539,1539,1539,0
|
|
20240709,173100,278012754,1539,1539,1539,1539,0
|
|
20240709,173000,278012754,1539,1539,1539,1539,0
|
|
20240709,172900,278012754,1539,1539,1539,1539,0
|
|
20240709,172800,278012754,1539,1539,1539,1539,0
|
|
20240709,172700,278012754,1539,1539,1539,1539,0
|
|
20240709,172600,278012754,1539,1539,1539,1539,0
|
|
20240709,172500,278012754,1539,1539,1539,1539,0
|
|
20240709,172400,278012754,1539,1539,1539,1539,0
|
|
20240709,172300,278012754,1539,1539,1539,1539,0
|
|
20240709,172200,278012754,1539,1539,1539,1539,0
|
|
20240709,172100,278012754,1539,1539,1539,1539,0
|
|
20240709,172000,278012754,1539,1539,1539,1539,0
|
|
20240709,171900,278012754,1539,1539,1539,1539,0
|
|
20240709,171800,278012754,1539,1539,1539,1539,0
|
|
20240709,171700,278012754,1539,1539,1539,1539,0
|
|
20240709,171600,278012754,1539,1539,1539,1539,0
|
|
20240709,171500,278012754,1539,1539,1539,1539,0
|
|
20240709,171400,278012754,1539,1539,1539,1539,5930
|
|
20240709,171300,278012754,1539,1539,1539,1539,0
|
|
20240709,171200,278012754,1539,1539,1539,1539,0
|
|
20240709,171100,278012754,1539,1539,1539,1539,0
|
|
20240709,171000,278012754,1539,1539,1539,1539,0
|
|
20240709,170900,278012754,1539,1539,1539,1539,0
|
|
20240709,170800,278012754,1539,1539,1539,1539,0
|
|
20240709,170700,278012754,1539,1539,1539,1539,0
|
|
20240709,170600,278012754,1539,1539,1539,1539,0
|
|
20240709,170500,278012754,1539,1539,1539,1539,0
|
|
20240709,170400,278012754,1539,1539,1539,1539,0
|
|
20240709,170300,278012754,1539,1539,1539,1539,0
|
|
20240709,170200,278012754,1539,1539,1539,1539,0
|
|
20240709,170100,278012754,1539,1539,1539,1539,0
|
|
20240709,170000,278012754,1539,1539,1539,1539,0
|
|
20240709,165900,278012754,1539,1539,1539,1539,0
|
|
20240709,165800,278012754,1539,1539,1539,1539,0
|
|
20240709,165700,278012754,1539,1539,1539,1539,0
|
|
20240709,165600,278012754,1539,1539,1539,1539,0
|
|
20240709,165500,278012754,1539,1539,1539,1539,0
|
|
20240709,165400,278012754,1539,1539,1539,1539,0
|
|
20240709,165300,278012754,1539,1539,1539,1539,0
|
|
20240709,165200,278012754,1539,1539,1539,1539,0
|
|
20240709,165100,278012754,1539,1539,1539,1539,0
|
|
20240709,165000,278012754,1539,1539,1539,1539,0
|
|
20240709,164900,278012754,1539,1539,1539,1539,0
|
|
20240709,164800,278012754,1539,1539,1539,1539,0
|
|
20240709,164700,278012754,1539,1539,1539,1539,0
|
|
20240709,164600,278012754,1539,1539,1539,1539,0
|
|
20240709,164500,278012754,1539,1539,1539,1539,0
|
|
20240709,164400,278012754,1539,1539,1539,1539,5930
|
|
20240709,164300,278012754,1539,1539,1539,1539,0
|
|
20240709,164200,278012754,1539,1539,1539,1539,0
|
|
20240709,164100,278012754,1539,1539,1539,1539,0
|
|
20240709,164000,278012754,1539,1539,1539,1539,0
|
|
20240709,163900,278012754,1539,1539,1539,1539,0
|
|
20240709,163800,278012754,1539,1539,1539,1539,0
|
|
20240709,163700,278012754,1539,1539,1539,1539,0
|
|
20240709,163600,278012754,1539,1539,1539,1539,0
|
|
20240709,163500,278012754,1539,1539,1539,1539,0
|
|
20240709,163400,278012754,1539,1539,1539,1539,0
|
|
20240709,163300,278012754,1539,1539,1539,1539,0
|
|
20240709,163200,278012754,1539,1539,1539,1539,0
|
|
20240709,163100,278012754,1539,1539,1539,1539,0
|
|
20240709,163000,278012754,1539,1539,1539,1539,0
|
|
20240709,162900,278012754,1539,1539,1539,1539,0
|
|
20240709,162800,278012754,1539,1539,1539,1539,0
|
|
20240709,162700,278012754,1539,1539,1539,1539,0
|
|
20240709,162600,278012754,1539,1539,1539,1539,0
|
|
20240709,162500,278012754,1539,1539,1539,1539,0
|
|
20240709,162400,278012754,1539,1539,1539,1539,0
|
|
20240709,162300,278012754,1539,1539,1539,1539,0
|
|
20240709,162200,278012754,1539,1539,1539,1539,0
|
|
20240709,162100,278012754,1539,1539,1539,1539,0
|
|
20240709,162000,278012754,1539,1539,1539,1539,0
|
|
20240709,161900,278012754,1539,1539,1539,1539,0
|
|
20240709,161800,278012754,1539,1539,1539,1539,0
|
|
20240709,161700,278012754,1539,1539,1539,1539,0
|
|
20240709,161600,278012754,1539,1539,1539,1539,0
|
|
20240709,161500,278012754,1539,1539,1539,1539,0
|
|
20240709,161400,278012754,1539,1539,1539,1539,5930
|
|
20240709,161300,278012754,1539,1539,1539,1539,0
|
|
20240709,161200,278012754,1539,1539,1539,1539,0
|
|
20240709,161100,278012754,1539,1539,1539,1539,0
|
|
20240709,161000,278012754,1539,1539,1539,1539,0
|
|
20240709,160900,278012754,1539,1539,1539,1539,0
|
|
20240709,160800,278012754,1539,1539,1539,1539,0
|
|
20240709,160700,278012754,1539,1539,1539,1539,0
|
|
20240709,160600,278012754,1539,1539,1539,1539,0
|
|
20240709,160500,278012754,1539,1539,1539,1539,0
|
|
20240709,160400,278012754,1539,1539,1539,1539,0
|
|
20240709,160300,278012754,1539,1539,1539,1539,0
|
|
20240709,160200,278012754,1539,1539,1539,1539,0
|
|
20240709,160100,278012754,1539,1539,1539,1539,0
|
|
20240709,160000,278012754,1539,1539,1539,1539,0
|
|
20240709,155900,278012754,1539,1539,1539,1539,0
|
|
20240709,155800,278012754,1539,1539,1539,1539,0
|
|
20240709,155700,278012754,1539,1539,1539,1539,0
|
|
20240709,155600,278012754,1539,1539,1539,1539,0
|
|
20240709,155500,278012754,1539,1539,1539,1539,0
|
|
20240709,155400,278012754,1539,1539,1539,1539,0
|
|
20240709,155300,278012754,1539,1539,1539,1539,0
|
|
20240709,155200,278012754,1539,1539,1539,1539,0
|
|
20240709,155100,278012754,1539,1539,1539,1539,0
|
|
20240709,155000,278012754,1539,1539,1539,1539,0
|
|
20240709,154900,278012754,1539,1539,1539,1539,0
|
|
20240709,154800,278012754,1539,1539,1539,1539,0
|
|
20240709,154700,278012754,1539,1539,1539,1539,0
|
|
20240709,154600,278012754,1539,1539,1539,1539,0
|
|
20240709,154500,278012754,1539,1539,1539,1539,0
|
|
20240709,154400,278012754,1539,1539,1539,1539,5930
|
|
20240709,154300,278012754,1539,1539,1539,1539,0
|
|
20240709,154200,278012754,1539,1539,1539,1539,0
|
|
20240709,154100,278012754,1539,1539,1539,1539,0
|
|
20240709,154000,278012754,1539,1539,1539,1539,0
|
|
20240709,153900,278012754,1539,1539,1539,1539,0
|
|
20240709,153800,278012754,1539,1539,1539,1539,0
|
|
20240709,153700,278012754,1539,1539,1539,1539,0
|
|
20240709,153600,278012754,1539,1539,1539,1539,0
|
|
20240709,153500,278012754,1539,1539,1539,1539,0
|
|
20240709,153400,278012754,1539,1539,1539,1539,0
|
|
20240709,153300,278012754,1539,1539,1539,1539,0
|
|
20240709,153200,278012754,1539,1539,1539,1539,0
|
|
20240709,153100,278012754,1539,1539,1539,1539,0
|
|
20240709,153000,278012754,1539,1539,1539,1539,5930
|
|
20240709,152900,268886484,1539,1539,1539,1539,0
|
|
20240709,152800,268886484,1539,1539,1539,1539,0
|
|
20240709,152700,268886484,1539,1539,1539,1539,0
|
|
20240709,152600,268886484,1539,1539,1539,1539,0
|
|
20240709,152500,268886484,1539,1539,1539,1539,0
|
|
20240709,152400,268886484,1539,1539,1539,1539,0
|
|
20240709,152300,268886484,1539,1539,1539,1539,0
|
|
20240709,152200,268886484,1539,1539,1539,1539,0
|
|
20240709,152100,268886484,1539,1539,1539,1539,0
|
|
20240709,152000,268886484,1539,1539,1539,1539,0
|
|
20240709,151900,268886484,1539,1538,1539,1538,108
|
|
20240709,151800,268720377,1539,1537,1539,1537,125
|
|
20240709,151700,268528244,1539,1539,1539,1539,1
|
|
20240709,151600,268526705,1537,1537,1537,1537,15
|
|
20240709,151500,268503650,1538,1537,1538,1537,16
|
|
20240709,151400,268479043,1537,1539,1539,1537,280
|
|
20240709,151300,268048681,1537,1537,1539,1537,623
|
|
20240709,151200,267091125,1539,1539,1539,1536,509
|
|
20240709,151100,266309274,1536,1538,1539,1536,3331
|
|
20240709,151000,261190289,1537,1537,1538,1537,1105
|
|
20240709,150900,259491403,1537,1539,1539,1537,337
|
|
20240709,150800,258973432,1537,1539,1539,1537,1532
|
|
20240709,150700,256618746,1538,1538,1539,1537,519
|
|
20240709,150600,255821024,1538,1538,1538,1538,0
|
|
20240709,150500,255821024,1538,1538,1538,1538,110
|
|
20240709,150400,255651844,1538,1538,1538,1538,357
|
|
20240709,150300,255102778,1537,1537,1537,1537,688
|
|
20240709,150200,254045322,1537,1537,1537,1537,0
|
|
20240709,150100,254045322,1537,1537,1537,1537,41
|
|
20240709,150000,253982305,1536,1536,1536,1536,84
|
|
20240709,145900,253853281,1538,1538,1538,1538,10
|
|
20240709,145800,253837901,1538,1538,1538,1538,0
|
|
20240709,145700,253837901,1538,1538,1538,1538,5
|
|
20240709,145600,253830211,1536,1538,1538,1536,91
|
|
20240709,145500,253690433,1538,1537,1538,1537,2
|
|
20240709,145400,253687358,1538,1538,1538,1538,300
|
|
20240709,145300,253225958,1538,1538,1538,1538,1
|
|
20240709,145200,253224420,1539,1537,1539,1537,209
|
|
20240709,145100,252903182,1539,1537,1539,1537,102
|
|
20240709,145000,252746406,1539,1539,1539,1539,1
|
|
20240709,144900,252744867,1538,1539,1539,1537,393
|
|
20240709,144800,252140634,1539,1539,1539,1539,100
|
|
20240709,144700,251986734,1539,1539,1539,1539,0
|
|
20240709,144600,251986734,1539,1537,1539,1536,3353
|
|
20240709,144500,246835370,1539,1537,1539,1537,337
|
|
20240709,144400,246317324,1537,1537,1537,1537,112
|
|
20240709,144300,246145180,1537,1537,1537,1537,3
|
|
20240709,144200,246140569,1536,1536,1536,1536,0
|
|
20240709,144100,246140569,1536,1536,1536,1536,41
|
|
20240709,144000,246077593,1536,1536,1536,1536,39
|
|
20240709,143900,246017689,1536,1537,1537,1536,220
|
|
20240709,143800,245679764,1537,1537,1537,1537,0
|
|
20240709,143700,245679764,1537,1537,1537,1537,1
|
|
20240709,143600,245678227,1535,1535,1535,1535,0
|
|
20240709,143500,245678227,1535,1535,1535,1535,0
|
|
20240709,143400,245678227,1535,1535,1535,1535,0
|
|
20240709,143300,245678227,1535,1535,1535,1535,0
|
|
20240709,143200,245678227,1535,1537,1537,1535,196
|
|
20240709,143100,245377365,1535,1535,1535,1535,665
|
|
20240709,143000,244356590,1535,1535,1535,1535,28
|
|
20240709,142900,244313610,1535,1535,1535,1535,5
|
|
20240709,142800,244305935,1535,1535,1536,1535,930
|
|
20240709,142700,242878033,1535,1535,1535,1535,561
|
|
20240709,142600,242016898,1535,1535,1535,1535,2000
|
|
20240709,142500,238946898,1535,1535,1535,1535,1000
|
|
20240709,142400,237411898,1536,1536,1536,1536,1
|
|
20240709,142300,237410362,1535,1535,1535,1535,1000
|
|
20240709,142200,235875362,1535,1536,1536,1535,3701
|
|
20240709,142100,230193039,1535,1535,1535,1535,0
|
|
20240709,142000,230193039,1535,1535,1535,1535,1200
|
|
20240709,141900,228351039,1535,1537,1537,1535,1700
|
|
20240709,141800,225740390,1537,1537,1537,1537,0
|
|
20240709,141700,225740390,1537,1537,1537,1537,0
|
|
20240709,141600,225740390,1537,1537,1537,1537,0
|
|
20240709,141500,225740390,1537,1537,1537,1537,97
|
|
20240709,141400,225591301,1537,1537,1537,1537,0
|
|
20240709,141300,225591301,1537,1537,1537,1537,0
|
|
20240709,141200,225591301,1537,1537,1537,1537,1
|
|
20240709,141100,225589764,1537,1538,1538,1537,3
|
|
20240709,141000,225585152,1538,1538,1538,1538,0
|
|
20240709,140900,225585152,1538,1538,1538,1538,0
|
|
20240709,140800,225585152,1538,1538,1538,1538,1267
|
|
20240709,140700,223636506,1538,1538,1538,1538,5
|
|
20240709,140600,223628816,1538,1538,1538,1538,7
|
|
20240709,140500,223618050,1537,1537,1537,1537,0
|
|
20240709,140400,223618050,1537,1537,1537,1537,5
|
|
20240709,140300,223610365,1537,1536,1537,1536,806
|
|
20240709,140200,222371699,1536,1536,1536,1536,50
|
|
20240709,140100,222294899,1536,1536,1536,1536,809
|
|
20240709,140000,221052275,1537,1537,1537,1537,0
|
|
20240709,135900,221052275,1537,1537,1537,1537,1
|
|
20240709,135800,221050738,1538,1538,1538,1538,10
|
|
20240709,135700,221035358,1538,1536,1538,1536,324
|
|
20240709,135600,220537692,1537,1537,1537,1537,2
|
|
20240709,135500,220534618,1538,1536,1538,1536,356
|
|
20240709,135400,219987800,1537,1537,1537,1537,276
|
|
20240709,135300,219563588,1538,1538,1538,1538,30
|
|
20240709,135200,219517448,1537,1537,1537,1537,1733
|
|
20240709,135100,216853827,1538,1538,1538,1538,57
|
|
20240709,135000,216766161,1538,1538,1538,1538,3
|
|
20240709,134900,216761547,1538,1538,1538,1538,0
|
|
20240709,134800,216761547,1538,1538,1538,1538,2
|
|
20240709,134700,216758471,1539,1539,1539,1539,0
|
|
20240709,134600,216758471,1539,1539,1539,1539,0
|
|
20240709,134500,216758471,1539,1539,1539,1539,19
|
|
20240709,134400,216729230,1538,1539,1539,1538,1244
|
|
20240709,134300,214815952,1539,1539,1539,1539,100
|
|
20240709,134200,214662052,1539,1538,1539,1538,24
|
|
20240709,134100,214625139,1537,1537,1537,1537,54
|
|
20240709,134000,214542141,1538,1538,1538,1538,196
|
|
20240709,133900,214240693,1539,1539,1539,1539,0
|
|
20240709,133800,214240693,1539,1539,1539,1539,1
|
|
20240709,133700,214239154,1538,1538,1538,1538,460
|
|
20240709,133600,213531674,1538,1538,1538,1538,0
|
|
20240709,133500,213531674,1538,1538,1538,1538,0
|
|
20240709,133400,213531674,1538,1538,1538,1538,0
|
|
20240709,133300,213531674,1538,1537,1538,1537,138
|
|
20240709,133200,213319566,1537,1536,1537,1536,942
|
|
20240709,133100,211872612,1537,1537,1537,1537,257
|
|
20240709,133000,211477603,1537,1537,1537,1537,0
|
|
20240709,132900,211477603,1537,1537,1537,1537,100
|
|
20240709,132800,211323903,1537,1537,1537,1537,0
|
|
20240709,132700,211323903,1537,1537,1537,1537,3
|
|
20240709,132600,211319292,1537,1537,1537,1537,1000
|
|
20240709,132500,209782292,1537,1537,1537,1537,1
|
|
20240709,132400,209780755,1539,1539,1539,1539,0
|
|
20240709,132300,209780755,1539,1539,1539,1539,2001
|
|
20240709,132200,206701216,1539,1539,1539,1539,300
|
|
20240709,132100,206239516,1539,1539,1539,1539,0
|
|
20240709,132000,206239516,1539,1539,1539,1539,0
|
|
20240709,131900,206239516,1539,1539,1539,1539,0
|
|
20240709,131800,206239516,1539,1539,1539,1539,200
|
|
20240709,131700,205931716,1539,1539,1539,1539,832
|
|
20240709,131600,204651268,1539,1539,1539,1539,1
|
|
20240709,131500,204649729,1539,1539,1539,1539,0
|
|
20240709,131400,204649729,1539,1539,1539,1539,10
|
|
20240709,131300,204634339,1539,1536,1539,1536,3035
|
|
20240709,131200,199972474,1539,1537,1539,1536,2800
|
|
20240709,131100,195670787,1537,1538,1539,1537,800
|
|
20240709,131000,194440986,1539,1539,1539,1539,0
|
|
20240709,130900,194440986,1539,1539,1539,1539,1298
|
|
20240709,130800,192443364,1539,1538,1539,1538,652
|
|
20240709,130700,191440075,1537,1538,1538,1537,1299
|
|
20240709,130600,189443461,1538,1538,1538,1538,20
|
|
20240709,130500,189412701,1538,1538,1538,1538,2
|
|
20240709,130400,189409625,1538,1538,1538,1538,606
|
|
20240709,130300,188477597,1538,1538,1538,1538,551
|
|
20240709,130200,187630159,1538,1538,1538,1538,1
|
|
20240709,130100,187628621,1538,1536,1538,1536,2
|
|
20240709,130000,187625547,1538,1537,1538,1537,7139
|
|
20240709,125900,176652903,1538,1538,1538,1537,10011
|
|
20240709,125800,161265985,1539,1539,1539,1539,0
|
|
20240709,125700,161265985,1539,1538,1539,1538,2
|
|
20240709,125600,161262908,1539,1539,1539,1537,403
|
|
20240709,125500,160643095,1539,1538,1539,1537,3105
|
|
20240709,125400,155870227,1539,1539,1539,1539,0
|
|
20240709,125300,155870227,1539,1539,1539,1539,0
|
|
20240709,125200,155870227,1539,1539,1539,1539,0
|
|
20240709,125100,155870227,1539,1539,1539,1539,1
|
|
20240709,125000,155868688,1538,1538,1538,1538,2781
|
|
20240709,124900,151591510,1538,1538,1538,1538,0
|
|
20240709,124800,151591510,1538,1538,1538,1538,0
|
|
20240709,124700,151591510,1538,1538,1538,1537,621
|
|
20240709,124600,150636862,1538,1538,1538,1538,0
|
|
20240709,124500,150636862,1538,1538,1538,1538,0
|
|
20240709,124400,150636862,1538,1538,1538,1538,0
|
|
20240709,124300,150636862,1538,1538,1538,1538,0
|
|
20240709,124200,150636862,1538,1537,1538,1537,737
|
|
20240709,124100,149504037,1538,1538,1538,1538,0
|
|
20240709,124000,149504037,1538,1538,1538,1538,10
|
|
20240709,123900,149488657,1538,1539,1539,1538,13
|
|
20240709,123800,149468661,1538,1538,1539,1538,507
|
|
20240709,123700,148688894,1538,1538,1538,1538,120
|
|
20240709,123600,148504334,1538,1538,1538,1538,20
|
|
20240709,123500,148473574,1538,1538,1538,1538,50
|
|
20240709,123400,148396674,1538,1538,1538,1538,64
|
|
20240709,123300,148298242,1538,1538,1538,1538,10
|
|
20240709,123200,148282862,1538,1538,1538,1538,0
|
|
20240709,123100,148282862,1538,1538,1538,1538,7
|
|
20240709,123000,148272096,1538,1540,1540,1538,17
|
|
20240709,122900,148245948,1538,1538,1538,1538,109
|
|
20240709,122800,148078306,1538,1538,1540,1537,66
|
|
20240709,122700,147976793,1538,1539,1540,1538,517
|
|
20240709,122600,147181634,1538,1540,1540,1538,122
|
|
20240709,122500,146993894,1538,1539,1540,1537,1435
|
|
20240709,122400,144786364,1540,1540,1540,1538,81
|
|
20240709,122300,144661782,1539,1538,1539,1538,1958
|
|
20240709,122200,141650345,1539,1539,1539,1539,5
|
|
20240709,122100,141642650,1540,1538,1540,1538,801
|
|
20240709,122000,140410710,1538,1538,1538,1538,0
|
|
20240709,121900,140410710,1538,1538,1538,1538,0
|
|
20240709,121800,140410710,1538,1538,1538,1538,81
|
|
20240709,121700,140286132,1540,1540,1540,1540,2
|
|
20240709,121600,140283052,1540,1540,1540,1540,1
|
|
20240709,121500,140281512,1539,1539,1539,1539,500
|
|
20240709,121400,139512012,1539,1540,1540,1539,217
|
|
20240709,121300,139178048,1540,1540,1540,1540,0
|
|
20240709,121200,139178048,1540,1540,1540,1540,61
|
|
20240709,121100,139084108,1539,1539,1539,1539,0
|
|
20240709,121000,139084108,1539,1539,1539,1539,51
|
|
20240709,120900,139005619,1539,1540,1540,1539,27
|
|
20240709,120800,138964059,1541,1541,1541,1541,0
|
|
20240709,120700,138964059,1541,1541,1541,1541,8
|
|
20240709,120600,138951731,1538,1540,1540,1538,5310
|
|
20240709,120500,130777106,1540,1540,1540,1540,0
|
|
20240709,120400,130777106,1540,1541,1541,1540,507
|
|
20240709,120300,129996117,1541,1541,1541,1541,206
|
|
20240709,120200,129678671,1542,1542,1542,1542,40
|
|
20240709,120100,129616991,1542,1542,1542,1542,200
|
|
20240709,120000,129308591,1543,1542,1543,1542,130
|
|
20240709,115900,129108008,1542,1542,1542,1542,0
|
|
20240709,115800,129108008,1542,1542,1542,1542,0
|
|
20240709,115700,129108008,1542,1542,1542,1542,101
|
|
20240709,115600,128952266,1542,1542,1542,1542,34
|
|
20240709,115500,128899838,1542,1542,1542,1542,114
|
|
20240709,115400,128724050,1542,1542,1542,1542,0
|
|
20240709,115300,128724050,1542,1542,1542,1542,28
|
|
20240709,115200,128680874,1540,1542,1542,1540,2338
|
|
20240709,115100,125078337,1543,1543,1543,1543,0
|
|
20240709,115000,125078337,1543,1543,1543,1543,10
|
|
20240709,114900,125062907,1542,1542,1542,1542,0
|
|
20240709,114800,125062907,1542,1542,1542,1542,6
|
|
20240709,114700,125053655,1542,1542,1542,1542,0
|
|
20240709,114600,125053655,1542,1542,1542,1542,0
|
|
20240709,114500,125053655,1542,1542,1542,1542,10
|
|
20240709,114400,125038235,1542,1542,1542,1542,452
|
|
20240709,114300,124341251,1543,1543,1543,1543,50
|
|
20240709,114200,124264101,1543,1543,1543,1543,0
|
|
20240709,114100,124264101,1543,1543,1543,1541,90
|
|
20240709,114000,124125233,1543,1543,1543,1543,30
|
|
20240709,113900,124078943,1543,1543,1543,1543,30
|
|
20240709,113800,124032653,1542,1542,1542,1542,241
|
|
20240709,113700,123661031,1543,1543,1543,1543,2
|
|
20240709,113600,123657945,1543,1543,1543,1543,0
|
|
20240709,113500,123657945,1543,1543,1543,1543,0
|
|
20240709,113400,123657945,1543,1543,1543,1543,1
|
|
20240709,113300,123656402,1543,1543,1543,1543,2
|
|
20240709,113200,123653316,1543,1543,1543,1543,10
|
|
20240709,113100,123637886,1543,1543,1543,1543,0
|
|
20240709,113000,123637886,1543,1543,1543,1543,11
|
|
20240709,112900,123620913,1543,1543,1543,1543,0
|
|
20240709,112800,123620913,1543,1543,1543,1543,0
|
|
20240709,112700,123620913,1543,1543,1543,1543,0
|
|
20240709,112600,123620913,1543,1543,1543,1541,1106
|
|
20240709,112500,121914365,1543,1543,1543,1543,11
|
|
20240709,112400,121897392,1543,1543,1543,1543,0
|
|
20240709,112300,121897392,1543,1541,1543,1541,302
|
|
20240709,112200,121432006,1542,1542,1542,1542,21
|
|
20240709,112100,121399624,1544,1544,1544,1544,0
|
|
20240709,112000,121399624,1544,1543,1544,1543,5
|
|
20240709,111900,121391908,1543,1543,1543,1543,8
|
|
20240709,111800,121379564,1543,1545,1545,1542,25
|
|
20240709,111700,121340987,1543,1543,1543,1543,1
|
|
20240709,111600,121339444,1545,1545,1545,1545,264
|
|
20240709,111500,120931564,1543,1542,1543,1542,655
|
|
20240709,111400,119921553,1542,1542,1542,1542,1500
|
|
20240709,111300,117608553,1542,1543,1543,1542,5144
|
|
20240709,111200,109675849,1545,1545,1545,1545,0
|
|
20240709,111100,109675849,1545,1545,1545,1545,0
|
|
20240709,111000,109675849,1545,1545,1545,1545,6
|
|
20240709,110900,109666579,1545,1545,1545,1545,10
|
|
20240709,110800,109651129,1545,1545,1545,1545,1
|
|
20240709,110700,109649584,1544,1545,1545,1544,251
|
|
20240709,110600,109262039,1544,1545,1545,1544,200
|
|
20240709,110500,108953139,1546,1546,1546,1546,0
|
|
20240709,110400,108953139,1546,1546,1546,1546,100
|
|
20240709,110300,108798539,1546,1546,1546,1546,500
|
|
20240709,110200,108025539,1546,1546,1546,1546,0
|
|
20240709,110100,108025539,1546,1546,1546,1546,1
|
|
20240709,110000,108023993,1546,1546,1546,1546,0
|
|
20240709,105900,108023993,1546,1546,1546,1546,0
|
|
20240709,105800,108023993,1546,1544,1547,1544,521
|
|
20240709,105700,107219134,1544,1544,1544,1544,101
|
|
20240709,105600,107063190,1542,1542,1542,1542,0
|
|
20240709,105500,107063190,1542,1542,1542,1542,968
|
|
20240709,105400,105570534,1541,1541,1541,1541,253
|
|
20240709,105300,105180661,1542,1542,1542,1542,0
|
|
20240709,105200,105180661,1542,1542,1542,1542,0
|
|
20240709,105100,105180661,1542,1542,1542,1542,153
|
|
20240709,105000,104944735,1541,1541,1541,1541,0
|
|
20240709,104900,104944735,1541,1541,1541,1541,0
|
|
20240709,104800,104944735,1541,1541,1541,1541,0
|
|
20240709,104700,104944735,1541,1541,1541,1541,0
|
|
20240709,104600,104944735,1541,1541,1541,1541,0
|
|
20240709,104500,104944735,1541,1541,1541,1541,0
|
|
20240709,104400,104944735,1541,1541,1541,1541,0
|
|
20240709,104300,104944735,1541,1541,1541,1541,0
|
|
20240709,104200,104944735,1541,1541,1541,1541,0
|
|
20240709,104100,104944735,1541,1542,1542,1541,200
|
|
20240709,104000,104636476,1542,1542,1542,1542,31
|
|
20240709,103900,104588674,1541,1541,1541,1541,0
|
|
20240709,103800,104588674,1541,1541,1541,1541,0
|
|
20240709,103700,104588674,1541,1541,1541,1541,0
|
|
20240709,103600,104588674,1541,1541,1541,1541,5
|
|
20240709,103500,104580969,1541,1542,1542,1541,446
|
|
20240709,103400,103893678,1540,1540,1540,1540,0
|
|
20240709,103300,103893678,1540,1540,1540,1540,0
|
|
20240709,103200,103893678,1540,1540,1540,1540,0
|
|
20240709,103100,103893678,1540,1540,1540,1540,6
|
|
20240709,103000,103884438,1541,1541,1541,1541,5
|
|
20240709,102900,103876733,1540,1540,1540,1540,1000
|
|
20240709,102800,102336733,1540,1540,1540,1540,1
|
|
20240709,102700,102335193,1540,1541,1541,1540,21
|
|
20240709,102600,102302833,1541,1541,1541,1541,0
|
|
20240709,102500,102302833,1541,1541,1541,1541,15
|
|
20240709,102400,102279718,1541,1541,1541,1541,70
|
|
20240709,102300,102171848,1541,1541,1541,1541,886
|
|
20240709,102200,100806522,1541,1541,1541,1541,651
|
|
20240709,102100,99803331,1541,1541,1541,1541,349
|
|
20240709,102000,99265522,1541,1541,1541,1541,0
|
|
20240709,101900,99265522,1541,1541,1541,1540,1851
|
|
20240709,101800,96414760,1541,1541,1541,1541,478
|
|
20240709,101700,95678162,1541,1542,1542,1541,188
|
|
20240709,101600,95388276,1546,1546,1546,1546,0
|
|
20240709,101500,95388276,1546,1546,1546,1546,0
|
|
20240709,101400,95388276,1546,1546,1546,1546,0
|
|
20240709,101300,95388276,1546,1544,1546,1544,250
|
|
20240709,101200,95002105,1545,1542,1545,1542,200
|
|
20240709,101100,94693675,1543,1543,1543,1543,10
|
|
20240709,101000,94678245,1543,1543,1543,1543,415
|
|
20240709,100900,94037900,1543,1543,1543,1543,0
|
|
20240709,100800,94037900,1543,1543,1543,1543,0
|
|
20240709,100700,94037900,1543,1544,1544,1543,311
|
|
20240709,100600,93557717,1545,1545,1545,1545,0
|
|
20240709,100500,93557717,1545,1545,1545,1545,300
|
|
20240709,100400,93094217,1545,1547,1547,1545,436
|
|
20240709,100300,92420528,1548,1548,1549,1548,838
|
|
20240709,100200,91123288,1549,1549,1549,1549,4
|
|
20240709,100100,91117092,1548,1550,1550,1548,279
|
|
20240709,100000,90685178,1550,1550,1550,1548,322
|
|
20240709,095900,90186671,1550,1550,1550,1550,233
|
|
20240709,095800,89825521,1550,1549,1550,1549,64
|
|
20240709,095700,89726331,1550,1549,1550,1549,819
|
|
20240709,095600,88457592,1548,1548,1548,1548,194
|
|
20240709,095500,88157280,1548,1548,1548,1548,809
|
|
20240709,095400,86904948,1548,1547,1548,1545,421
|
|
20240709,095300,86253929,1548,1547,1548,1547,160
|
|
20240709,095200,86006252,1547,1546,1547,1544,643
|
|
20240709,095100,85012774,1545,1545,1545,1545,0
|
|
20240709,095000,85012774,1545,1545,1545,1545,0
|
|
20240709,094900,85012774,1545,1545,1545,1545,0
|
|
20240709,094800,85012774,1545,1540,1545,1540,17898
|
|
20240709,094700,57410409,1540,1540,1540,1540,9
|
|
20240709,094600,57396549,1540,1540,1540,1540,72
|
|
20240709,094500,57285669,1540,1540,1540,1540,201
|
|
20240709,094400,56976129,1540,1540,1540,1540,200
|
|
20240709,094300,56668129,1540,1540,1540,1540,0
|
|
20240709,094200,56668129,1540,1540,1540,1540,154
|
|
20240709,094100,56430969,1540,1540,1540,1540,500
|
|
20240709,094000,55660969,1539,1539,1539,1539,64
|
|
20240709,093900,55562473,1539,1540,1540,1539,627
|
|
20240709,093800,54597518,1540,1540,1540,1540,36
|
|
20240709,093700,54542078,1539,1540,1540,1539,21
|
|
20240709,093600,54509739,1540,1540,1540,1540,10
|
|
20240709,093500,54494339,1540,1540,1540,1540,305
|
|
20240709,093400,54024639,1540,1540,1540,1540,15
|
|
20240709,093300,54001539,1541,1541,1541,1541,126
|
|
20240709,093200,53807373,1541,1541,1541,1541,0
|
|
20240709,093100,53807373,1541,1541,1541,1541,1225
|
|
20240709,093000,51919648,1541,1538,1541,1538,1953
|
|
20240709,092900,48910090,1536,1536,1536,1536,0
|
|
20240709,092800,48910090,1536,1536,1536,1536,944
|
|
20240709,092700,47460106,1535,1536,1536,1535,1687
|
|
20240709,092600,44869110,1536,1537,1537,1536,525
|
|
20240709,092500,44062601,1537,1537,1537,1537,161
|
|
20240709,092400,43815144,1537,1536,1537,1536,51
|
|
20240709,092300,43736758,1535,1538,1538,1535,520
|
|
20240709,092200,42938121,1538,1539,1539,1538,503
|
|
20240709,092100,42164448,1538,1539,1539,1538,216
|
|
20240709,092000,41832086,1539,1539,1539,1539,499
|
|
20240709,091900,41064125,1540,1540,1540,1540,311
|
|
20240709,091800,40585185,1540,1540,1540,1540,0
|
|
20240709,091700,40585185,1540,1539,1540,1539,1016
|
|
20240709,091600,39021550,1540,1539,1540,1539,161
|
|
20240709,091500,38773750,1539,1539,1539,1539,42
|
|
20240709,091400,38709112,1539,1541,1541,1539,3022
|
|
20240709,091300,34054818,1540,1540,1540,1540,100
|
|
20240709,091200,33900818,1540,1540,1540,1540,0
|
|
20240709,091100,33900818,1540,1542,1542,1540,1127
|
|
20240709,091000,32164508,1542,1542,1542,1542,40
|
|
20240709,090900,32102828,1543,1544,1544,1543,182
|
|
20240709,090800,31822001,1544,1543,1544,1540,7208
|
|
20240709,090700,20699446,1543,1540,1543,1540,366
|
|
20240709,090600,20135026,1544,1540,1544,1540,1111
|
|
20240709,090500,18424082,1540,1541,1541,1540,2703
|
|
20240709,090400,14260757,1541,1542,1544,1541,310
|
|
20240709,090300,13783033,1546,1541,1546,1541,113
|
|
20240709,090200,13608885,1546,1546,1546,1546,118
|
|
20240709,090100,13426457,1546,1546,1546,1546,53
|
|
20240709,090000,13344519,1546,1545,1546,1540,8437
|