631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192800,256354893,1652,1652,1652,1652,1161
|
|
20240705,192700,256354893,1652,1652,1652,1652,0
|
|
20240705,192600,256354893,1652,1652,1652,1652,0
|
|
20240705,192500,256354893,1652,1652,1652,1652,0
|
|
20240705,192400,256354893,1652,1652,1652,1652,0
|
|
20240705,192300,256354893,1652,1652,1652,1652,0
|
|
20240705,192200,256354893,1652,1652,1652,1652,0
|
|
20240705,192100,256354893,1652,1652,1652,1652,0
|
|
20240705,192000,256354893,1652,1652,1652,1652,0
|
|
20240705,191900,256354893,1652,1652,1652,1652,0
|
|
20240705,191800,256354893,1652,1652,1652,1652,0
|
|
20240705,191700,256354893,1652,1652,1652,1652,0
|
|
20240705,191600,256354893,1652,1652,1652,1652,0
|
|
20240705,191500,256354893,1652,1652,1652,1652,0
|
|
20240705,191400,256354893,1652,1652,1652,1652,0
|
|
20240705,191300,256354893,1652,1652,1652,1652,0
|
|
20240705,191200,256354893,1652,1652,1652,1652,0
|
|
20240705,191100,256354893,1652,1652,1652,1652,0
|
|
20240705,191000,256354893,1652,1652,1652,1652,0
|
|
20240705,190900,256354893,1652,1652,1652,1652,0
|
|
20240705,190800,256354893,1652,1652,1652,1652,0
|
|
20240705,190700,256354893,1652,1652,1652,1652,0
|
|
20240705,190600,256354893,1652,1652,1652,1652,0
|
|
20240705,190500,256354893,1652,1652,1652,1652,0
|
|
20240705,190400,256354893,1652,1652,1652,1652,0
|
|
20240705,190300,256354893,1652,1652,1652,1652,0
|
|
20240705,190200,256354893,1652,1652,1652,1652,0
|
|
20240705,190100,256354893,1652,1652,1652,1652,0
|
|
20240705,190000,256354893,1652,1652,1652,1652,0
|
|
20240705,185900,256354893,1652,1652,1652,1652,0
|
|
20240705,185800,256354893,1652,1652,1652,1652,1161
|
|
20240705,185700,256354893,1652,1652,1652,1652,0
|
|
20240705,185600,256354893,1652,1652,1652,1652,0
|
|
20240705,185500,256354893,1652,1652,1652,1652,0
|
|
20240705,185400,256354893,1652,1652,1652,1652,0
|
|
20240705,185300,256354893,1652,1652,1652,1652,0
|
|
20240705,185200,256354893,1652,1652,1652,1652,0
|
|
20240705,185100,256354893,1652,1652,1652,1652,0
|
|
20240705,185000,256354893,1652,1652,1652,1652,0
|
|
20240705,184900,256354893,1652,1652,1652,1652,0
|
|
20240705,184800,256354893,1652,1652,1652,1652,0
|
|
20240705,184700,256354893,1652,1652,1652,1652,0
|
|
20240705,184600,256354893,1652,1652,1652,1652,0
|
|
20240705,184500,256354893,1652,1652,1652,1652,0
|
|
20240705,184400,256354893,1652,1652,1652,1652,0
|
|
20240705,184300,256354893,1652,1652,1652,1652,0
|
|
20240705,184200,256354893,1652,1652,1652,1652,0
|
|
20240705,184100,256354893,1652,1652,1652,1652,0
|
|
20240705,184000,256354893,1652,1652,1652,1652,0
|
|
20240705,183900,256354893,1652,1652,1652,1652,0
|
|
20240705,183800,256354893,1652,1652,1652,1652,0
|
|
20240705,183700,256354893,1652,1652,1652,1652,0
|
|
20240705,183600,256354893,1652,1652,1652,1652,0
|
|
20240705,183500,256354893,1652,1652,1652,1652,0
|
|
20240705,183400,256354893,1652,1652,1652,1652,0
|
|
20240705,183300,256354893,1652,1652,1652,1652,0
|
|
20240705,183200,256354893,1652,1652,1652,1652,0
|
|
20240705,183100,256354893,1652,1652,1652,1652,0
|
|
20240705,183000,256354893,1652,1652,1652,1652,0
|
|
20240705,182900,256354893,1652,1652,1652,1652,0
|
|
20240705,182800,256354893,1652,1652,1652,1652,1161
|
|
20240705,182700,256354893,1652,1652,1652,1652,0
|
|
20240705,182600,256354893,1652,1652,1652,1652,0
|
|
20240705,182500,256354893,1652,1652,1652,1652,0
|
|
20240705,182400,256354893,1652,1652,1652,1652,0
|
|
20240705,182300,256354893,1652,1652,1652,1652,0
|
|
20240705,182200,256354893,1652,1652,1652,1652,0
|
|
20240705,182100,256354893,1652,1652,1652,1652,0
|
|
20240705,182000,256354893,1652,1652,1652,1652,0
|
|
20240705,181900,256354893,1652,1652,1652,1652,0
|
|
20240705,181800,256354893,1652,1652,1652,1652,0
|
|
20240705,181700,256354893,1652,1652,1652,1652,0
|
|
20240705,181600,256354893,1652,1652,1652,1652,0
|
|
20240705,181500,256354893,1652,1652,1652,1652,0
|
|
20240705,181400,256354893,1652,1652,1652,1652,0
|
|
20240705,181300,256354893,1652,1652,1652,1652,0
|
|
20240705,181200,256354893,1652,1652,1652,1652,0
|
|
20240705,181100,256354893,1652,1652,1652,1652,0
|
|
20240705,181000,256354893,1652,1652,1652,1652,0
|
|
20240705,180900,256354893,1652,1652,1652,1652,0
|
|
20240705,180800,256354893,1652,1652,1652,1652,0
|
|
20240705,180700,256354893,1652,1652,1652,1652,0
|
|
20240705,180600,256354893,1652,1652,1652,1652,0
|
|
20240705,180500,256354893,1652,1652,1652,1652,0
|
|
20240705,180400,256354893,1652,1652,1652,1652,0
|
|
20240705,180300,256354893,1652,1652,1652,1652,0
|
|
20240705,180200,256354893,1652,1652,1652,1652,0
|
|
20240705,180100,256354893,1652,1652,1652,1652,0
|
|
20240705,180000,256354893,1652,1652,1652,1652,0
|
|
20240705,175900,256354893,1652,1652,1652,1652,0
|
|
20240705,175800,256354893,1652,1652,1652,1652,1161
|
|
20240705,175700,256354893,1652,1652,1652,1652,0
|
|
20240705,175600,256354893,1652,1652,1652,1652,0
|
|
20240705,175500,256354893,1652,1652,1652,1652,0
|
|
20240705,175400,256354893,1652,1652,1652,1652,0
|
|
20240705,175300,256354893,1652,1652,1652,1652,0
|
|
20240705,175200,256354893,1652,1652,1652,1652,0
|
|
20240705,175100,256354893,1652,1652,1652,1652,0
|
|
20240705,175000,256354893,1652,1652,1652,1652,0
|
|
20240705,174900,256354893,1652,1652,1652,1652,0
|
|
20240705,174800,256354893,1652,1652,1652,1652,0
|
|
20240705,174700,256354893,1652,1652,1652,1652,0
|
|
20240705,174600,256354893,1652,1652,1652,1652,0
|
|
20240705,174500,256354893,1652,1652,1652,1652,0
|
|
20240705,174400,256354893,1652,1652,1652,1652,0
|
|
20240705,174300,256354893,1652,1652,1652,1652,0
|
|
20240705,174200,256354893,1652,1652,1652,1652,0
|
|
20240705,174100,256354893,1652,1652,1652,1652,0
|
|
20240705,174000,256354893,1652,1652,1652,1652,0
|
|
20240705,173900,256354893,1652,1652,1652,1652,0
|
|
20240705,173800,256354893,1652,1652,1652,1652,0
|
|
20240705,173700,256354893,1652,1652,1652,1652,0
|
|
20240705,173600,256354893,1652,1652,1652,1652,0
|
|
20240705,173500,256354893,1652,1652,1652,1652,0
|
|
20240705,173400,256354893,1652,1652,1652,1652,0
|
|
20240705,173300,256354893,1652,1652,1652,1652,0
|
|
20240705,173200,256354893,1652,1652,1652,1652,0
|
|
20240705,173100,256354893,1652,1652,1652,1652,0
|
|
20240705,173000,256354893,1652,1652,1652,1652,0
|
|
20240705,172900,256354893,1652,1652,1652,1652,0
|
|
20240705,172800,256354893,1652,1652,1652,1652,1161
|
|
20240705,172700,256354893,1652,1652,1652,1652,0
|
|
20240705,172600,256354893,1652,1652,1652,1652,0
|
|
20240705,172500,256354893,1652,1652,1652,1652,0
|
|
20240705,172400,256354893,1652,1652,1652,1652,0
|
|
20240705,172300,256354893,1652,1652,1652,1652,0
|
|
20240705,172200,256354893,1652,1652,1652,1652,0
|
|
20240705,172100,256354893,1652,1652,1652,1652,0
|
|
20240705,172000,256354893,1652,1652,1652,1652,0
|
|
20240705,171900,256354893,1652,1652,1652,1652,0
|
|
20240705,171800,256354893,1652,1652,1652,1652,0
|
|
20240705,171700,256354893,1652,1652,1652,1652,0
|
|
20240705,171600,256354893,1652,1652,1652,1652,0
|
|
20240705,171500,256354893,1652,1652,1652,1652,0
|
|
20240705,171400,256354893,1652,1652,1652,1652,0
|
|
20240705,171300,256354893,1652,1652,1652,1652,0
|
|
20240705,171200,256354893,1652,1652,1652,1652,0
|
|
20240705,171100,256354893,1652,1652,1652,1652,0
|
|
20240705,171000,256354893,1652,1652,1652,1652,0
|
|
20240705,170900,256354893,1652,1652,1652,1652,0
|
|
20240705,170800,256354893,1652,1652,1652,1652,0
|
|
20240705,170700,256354893,1652,1652,1652,1652,0
|
|
20240705,170600,256354893,1652,1652,1652,1652,0
|
|
20240705,170500,256354893,1652,1652,1652,1652,0
|
|
20240705,170400,256354893,1652,1652,1652,1652,0
|
|
20240705,170300,256354893,1652,1652,1652,1652,0
|
|
20240705,170200,256354893,1652,1652,1652,1652,0
|
|
20240705,170100,256354893,1652,1652,1652,1652,0
|
|
20240705,170000,256354893,1652,1652,1652,1652,0
|
|
20240705,165900,256354893,1652,1652,1652,1652,0
|
|
20240705,165800,256354893,1652,1652,1652,1652,1161
|
|
20240705,165700,256354893,1652,1652,1652,1652,0
|
|
20240705,165600,256354893,1652,1652,1652,1652,0
|
|
20240705,165500,256354893,1652,1652,1652,1652,0
|
|
20240705,165400,256354893,1652,1652,1652,1652,0
|
|
20240705,165300,256354893,1652,1652,1652,1652,0
|
|
20240705,165200,256354893,1652,1652,1652,1652,0
|
|
20240705,165100,256354893,1652,1652,1652,1652,0
|
|
20240705,165000,256354893,1652,1652,1652,1652,0
|
|
20240705,164900,256354893,1652,1652,1652,1652,0
|
|
20240705,164800,256354893,1652,1652,1652,1652,0
|
|
20240705,164700,256354893,1652,1652,1652,1652,0
|
|
20240705,164600,256354893,1652,1652,1652,1652,0
|
|
20240705,164500,256354893,1652,1652,1652,1652,0
|
|
20240705,164400,256354893,1652,1652,1652,1652,0
|
|
20240705,164300,256354893,1652,1652,1652,1652,0
|
|
20240705,164200,256354893,1652,1652,1652,1652,0
|
|
20240705,164100,256354893,1652,1652,1652,1652,0
|
|
20240705,164000,256354893,1652,1652,1652,1652,0
|
|
20240705,163900,256354893,1652,1652,1652,1652,0
|
|
20240705,163800,256354893,1652,1652,1652,1652,0
|
|
20240705,163700,256354893,1652,1652,1652,1652,0
|
|
20240705,163600,256354893,1652,1652,1652,1652,0
|
|
20240705,163500,256354893,1652,1652,1652,1652,0
|
|
20240705,163400,256354893,1652,1652,1652,1652,0
|
|
20240705,163300,256354893,1652,1652,1652,1652,0
|
|
20240705,163200,256354893,1652,1652,1652,1652,0
|
|
20240705,163100,256354893,1652,1652,1652,1652,0
|
|
20240705,163000,256354893,1652,1652,1652,1652,0
|
|
20240705,162900,256354893,1652,1652,1652,1652,0
|
|
20240705,162800,256354893,1652,1652,1652,1652,1161
|
|
20240705,162700,256354893,1652,1652,1652,1652,0
|
|
20240705,162600,256354893,1652,1652,1652,1652,0
|
|
20240705,162500,256354893,1652,1652,1652,1652,0
|
|
20240705,162400,256354893,1652,1652,1652,1652,0
|
|
20240705,162300,256354893,1652,1652,1652,1652,0
|
|
20240705,162200,256354893,1652,1652,1652,1652,0
|
|
20240705,162100,256354893,1652,1652,1652,1652,0
|
|
20240705,162000,256354893,1652,1652,1652,1652,0
|
|
20240705,161900,256354893,1652,1652,1652,1652,0
|
|
20240705,161800,256354893,1652,1652,1652,1652,0
|
|
20240705,161700,256354893,1652,1652,1652,1652,0
|
|
20240705,161600,256354893,1652,1652,1652,1652,0
|
|
20240705,161500,256354893,1652,1652,1652,1652,0
|
|
20240705,161400,256354893,1652,1652,1652,1652,0
|
|
20240705,161300,256354893,1652,1652,1652,1652,0
|
|
20240705,161200,256354893,1652,1652,1652,1652,0
|
|
20240705,161100,256354893,1652,1652,1652,1652,0
|
|
20240705,161000,256354893,1652,1652,1652,1652,0
|
|
20240705,160900,256354893,1652,1652,1652,1652,0
|
|
20240705,160800,256354893,1652,1652,1652,1652,0
|
|
20240705,160700,256354893,1652,1652,1652,1652,0
|
|
20240705,160600,256354893,1652,1652,1652,1652,0
|
|
20240705,160500,256354893,1652,1652,1652,1652,0
|
|
20240705,160400,256354893,1652,1652,1652,1652,0
|
|
20240705,160300,256354893,1652,1652,1652,1652,0
|
|
20240705,160200,256354893,1652,1652,1652,1652,0
|
|
20240705,160100,256354893,1652,1652,1652,1652,0
|
|
20240705,160000,256354893,1652,1652,1652,1652,0
|
|
20240705,155900,256354893,1652,1652,1652,1652,0
|
|
20240705,155800,256354893,1652,1652,1652,1652,1161
|
|
20240705,155700,256354893,1652,1652,1652,1652,0
|
|
20240705,155600,256354893,1652,1652,1652,1652,0
|
|
20240705,155500,256354893,1652,1652,1652,1652,0
|
|
20240705,155400,256354893,1652,1652,1652,1652,0
|
|
20240705,155300,256354893,1652,1652,1652,1652,0
|
|
20240705,155200,256354893,1652,1652,1652,1652,0
|
|
20240705,155100,256354893,1652,1652,1652,1652,0
|
|
20240705,155000,256354893,1652,1652,1652,1652,0
|
|
20240705,154900,256354893,1652,1652,1652,1652,0
|
|
20240705,154800,256354893,1652,1652,1652,1652,0
|
|
20240705,154700,256354893,1652,1652,1652,1652,0
|
|
20240705,154600,256354893,1652,1652,1652,1652,0
|
|
20240705,154500,256354893,1652,1652,1652,1652,0
|
|
20240705,154400,256354893,1652,1652,1652,1652,0
|
|
20240705,154300,256354893,1652,1652,1652,1652,0
|
|
20240705,154200,256354893,1652,1652,1652,1652,0
|
|
20240705,154100,256354893,1652,1652,1652,1652,0
|
|
20240705,154000,256354893,1652,1652,1652,1652,0
|
|
20240705,153900,256354893,1652,1652,1652,1652,0
|
|
20240705,153800,256354893,1652,1652,1652,1652,0
|
|
20240705,153700,256354893,1652,1652,1652,1652,0
|
|
20240705,153600,256354893,1652,1652,1652,1652,0
|
|
20240705,153500,256354893,1652,1652,1652,1652,0
|
|
20240705,153400,256354893,1652,1652,1652,1652,0
|
|
20240705,153300,256354893,1652,1652,1652,1652,0
|
|
20240705,153200,256354893,1652,1652,1652,1652,0
|
|
20240705,153100,256354893,1652,1652,1652,1652,0
|
|
20240705,153000,256354893,1652,1652,1652,1652,1161
|
|
20240705,152900,254436921,1652,1652,1652,1652,0
|
|
20240705,152800,254436921,1652,1652,1652,1652,0
|
|
20240705,152700,254436921,1652,1652,1652,1652,0
|
|
20240705,152600,254436921,1652,1652,1652,1652,0
|
|
20240705,152500,254436921,1652,1652,1652,1652,0
|
|
20240705,152400,254436921,1652,1652,1652,1652,0
|
|
20240705,152300,254436921,1652,1652,1652,1652,0
|
|
20240705,152200,254436921,1652,1652,1652,1652,0
|
|
20240705,152100,254436921,1652,1652,1652,1652,0
|
|
20240705,152000,254436921,1652,1652,1652,1652,0
|
|
20240705,151900,254436921,1652,1652,1652,1652,1
|
|
20240705,151800,254435269,1652,1652,1652,1652,0
|
|
20240705,151700,254435269,1652,1651,1653,1651,12
|
|
20240705,151600,254415442,1649,1651,1651,1649,502
|
|
20240705,151500,253587152,1652,1652,1652,1652,147
|
|
20240705,151400,253344308,1652,1652,1652,1652,0
|
|
20240705,151300,253344308,1652,1652,1652,1652,0
|
|
20240705,151200,253344308,1652,1652,1652,1652,0
|
|
20240705,151100,253344308,1652,1652,1652,1651,2033
|
|
20240705,151000,249985793,1652,1652,1652,1652,13
|
|
20240705,150900,249964317,1652,1652,1652,1652,0
|
|
20240705,150800,249964317,1652,1652,1652,1651,3130
|
|
20240705,150700,244793609,1652,1652,1652,1652,112
|
|
20240705,150600,244608585,1652,1653,1653,1652,119
|
|
20240705,150500,244411987,1653,1652,1654,1652,97
|
|
20240705,150400,244251599,1652,1651,1652,1651,337
|
|
20240705,150300,243695152,1650,1650,1650,1650,0
|
|
20240705,150200,243695152,1650,1650,1650,1650,10
|
|
20240705,150100,243678652,1654,1651,1654,1651,50
|
|
20240705,150000,243596003,1654,1654,1654,1654,0
|
|
20240705,145900,243596003,1654,1654,1654,1654,0
|
|
20240705,145800,243596003,1654,1654,1654,1654,0
|
|
20240705,145700,243596003,1654,1654,1654,1654,0
|
|
20240705,145600,243596003,1654,1654,1654,1654,0
|
|
20240705,145500,243596003,1654,1651,1654,1651,2
|
|
20240705,145400,243592698,1649,1650,1650,1649,7207
|
|
20240705,145300,231702334,1650,1650,1650,1650,1451
|
|
20240705,145200,229308184,1651,1651,1651,1651,51
|
|
20240705,145100,229223983,1652,1652,1652,1652,1
|
|
20240705,145000,229222331,1653,1652,1653,1652,2
|
|
20240705,144900,229219026,1650,1650,1650,1650,0
|
|
20240705,144800,229219026,1650,1653,1653,1650,655
|
|
20240705,144700,228138024,1653,1652,1653,1652,31
|
|
20240705,144600,228086782,1653,1653,1653,1653,0
|
|
20240705,144500,228086782,1653,1653,1653,1653,0
|
|
20240705,144400,228086782,1653,1652,1653,1652,58
|
|
20240705,144300,227990948,1650,1650,1650,1650,0
|
|
20240705,144200,227990948,1650,1650,1650,1650,0
|
|
20240705,144100,227990948,1650,1652,1652,1650,349
|
|
20240705,144000,227414949,1652,1652,1652,1652,0
|
|
20240705,143900,227414949,1652,1652,1652,1652,0
|
|
20240705,143800,227414949,1652,1652,1652,1652,0
|
|
20240705,143700,227414949,1652,1652,1652,1652,5
|
|
20240705,143600,227406689,1653,1653,1653,1653,0
|
|
20240705,143500,227406689,1653,1653,1653,1653,0
|
|
20240705,143400,227406689,1653,1653,1653,1653,0
|
|
20240705,143300,227406689,1653,1653,1653,1653,0
|
|
20240705,143200,227406689,1653,1653,1653,1653,0
|
|
20240705,143100,227406689,1653,1653,1653,1653,0
|
|
20240705,143000,227406689,1653,1653,1653,1653,0
|
|
20240705,142900,227406689,1653,1653,1653,1653,0
|
|
20240705,142800,227406689,1653,1653,1653,1653,0
|
|
20240705,142700,227406689,1653,1653,1653,1653,0
|
|
20240705,142600,227406689,1653,1653,1653,1653,0
|
|
20240705,142500,227406689,1653,1653,1653,1653,0
|
|
20240705,142400,227406689,1653,1653,1653,1653,0
|
|
20240705,142300,227406689,1653,1653,1653,1653,11
|
|
20240705,142200,227388506,1652,1652,1652,1652,0
|
|
20240705,142100,227388506,1652,1652,1652,1652,150
|
|
20240705,142000,227140706,1653,1653,1653,1653,0
|
|
20240705,141900,227140706,1653,1653,1653,1653,0
|
|
20240705,141800,227140706,1653,1653,1653,1653,0
|
|
20240705,141700,227140706,1653,1653,1653,1653,0
|
|
20240705,141600,227140706,1653,1653,1653,1653,29
|
|
20240705,141500,227092769,1652,1652,1652,1652,0
|
|
20240705,141400,227092769,1652,1652,1652,1652,0
|
|
20240705,141300,227092769,1652,1652,1652,1652,29
|
|
20240705,141200,227044861,1652,1652,1652,1652,0
|
|
20240705,141100,227044861,1652,1652,1652,1652,15
|
|
20240705,141000,227020081,1650,1650,1650,1650,0
|
|
20240705,140900,227020081,1650,1650,1650,1650,0
|
|
20240705,140800,227020081,1650,1650,1650,1650,0
|
|
20240705,140700,227020081,1650,1650,1650,1650,0
|
|
20240705,140600,227020081,1650,1649,1650,1649,1971
|
|
20240705,140500,223768588,1648,1648,1648,1648,1
|
|
20240705,140400,223766940,1648,1649,1649,1648,843
|
|
20240705,140300,222377499,1649,1649,1649,1649,391
|
|
20240705,140200,221732740,1649,1649,1649,1649,0
|
|
20240705,140100,221732740,1649,1649,1649,1649,0
|
|
20240705,140000,221732740,1649,1649,1649,1649,1053
|
|
20240705,135900,219996343,1650,1651,1651,1650,42
|
|
20240705,135800,219927042,1650,1650,1650,1650,0
|
|
20240705,135700,219927042,1650,1650,1650,1650,0
|
|
20240705,135600,219927042,1650,1650,1650,1650,0
|
|
20240705,135500,219927042,1650,1650,1650,1650,20
|
|
20240705,135400,219894042,1649,1649,1649,1649,0
|
|
20240705,135300,219894042,1649,1649,1649,1649,0
|
|
20240705,135200,219894042,1649,1649,1649,1649,0
|
|
20240705,135100,219894042,1649,1651,1651,1649,400
|
|
20240705,135000,219234315,1651,1651,1651,1651,0
|
|
20240705,134900,219234315,1651,1651,1651,1651,0
|
|
20240705,134800,219234315,1651,1651,1651,1651,1
|
|
20240705,134700,219232664,1649,1649,1649,1649,0
|
|
20240705,134600,219232664,1649,1649,1649,1649,0
|
|
20240705,134500,219232664,1649,1649,1649,1649,0
|
|
20240705,134400,219232664,1649,1649,1649,1649,0
|
|
20240705,134300,219232664,1649,1649,1649,1649,0
|
|
20240705,134200,219232664,1649,1649,1649,1649,0
|
|
20240705,134100,219232664,1649,1649,1649,1649,0
|
|
20240705,134000,219232664,1649,1649,1649,1649,0
|
|
20240705,133900,219232664,1649,1649,1649,1649,0
|
|
20240705,133800,219232664,1649,1649,1649,1649,0
|
|
20240705,133700,219232664,1649,1649,1649,1649,0
|
|
20240705,133600,219232664,1649,1649,1649,1649,0
|
|
20240705,133500,219232664,1649,1649,1649,1649,0
|
|
20240705,133400,219232664,1649,1649,1649,1649,10
|
|
20240705,133300,219216174,1649,1649,1649,1649,0
|
|
20240705,133200,219216174,1649,1649,1649,1649,0
|
|
20240705,133100,219216174,1649,1649,1649,1649,0
|
|
20240705,133000,219216174,1649,1649,1649,1649,300
|
|
20240705,132900,218721474,1650,1650,1650,1650,590
|
|
20240705,132800,217747974,1651,1651,1651,1651,0
|
|
20240705,132700,217747974,1651,1651,1651,1651,0
|
|
20240705,132600,217747974,1651,1651,1651,1651,0
|
|
20240705,132500,217747974,1651,1651,1651,1651,0
|
|
20240705,132400,217747974,1651,1651,1651,1651,0
|
|
20240705,132300,217747974,1651,1651,1651,1651,1
|
|
20240705,132200,217746323,1652,1652,1652,1652,1
|
|
20240705,132100,217744671,1650,1650,1650,1650,0
|
|
20240705,132000,217744671,1650,1653,1655,1650,463
|
|
20240705,131900,216980255,1655,1655,1655,1655,1
|
|
20240705,131800,216978600,1654,1654,1654,1654,1
|
|
20240705,131700,216976946,1655,1652,1655,1652,2
|
|
20240705,131600,216973639,1650,1653,1655,1650,1735
|
|
20240705,131500,214110751,1655,1653,1655,1653,21
|
|
20240705,131400,214076036,1651,1651,1651,1651,0
|
|
20240705,131300,214076036,1651,1651,1651,1651,0
|
|
20240705,131200,214076036,1651,1651,1651,1651,1
|
|
20240705,131100,214074385,1655,1655,1655,1655,0
|
|
20240705,131000,214074385,1655,1655,1655,1655,0
|
|
20240705,130900,214074385,1655,1653,1655,1653,2
|
|
20240705,130800,214071077,1655,1655,1655,1655,0
|
|
20240705,130700,214071077,1655,1653,1655,1653,245
|
|
20240705,130600,213665604,1653,1653,1653,1653,1
|
|
20240705,130500,213663951,1653,1653,1653,1653,0
|
|
20240705,130400,213663951,1653,1653,1653,1653,0
|
|
20240705,130300,213663951,1653,1653,1653,1653,1
|
|
20240705,130200,213662298,1655,1652,1655,1652,500
|
|
20240705,130100,212834801,1650,1650,1650,1650,0
|
|
20240705,130000,212834801,1650,1653,1653,1650,1747
|
|
20240705,125900,209950347,1655,1653,1655,1653,17
|
|
20240705,125800,209922244,1659,1659,1659,1659,0
|
|
20240705,125700,209922244,1659,1659,1659,1659,0
|
|
20240705,125600,209922244,1659,1659,1659,1659,0
|
|
20240705,125500,209922244,1659,1659,1659,1659,0
|
|
20240705,125400,209922244,1659,1659,1659,1659,0
|
|
20240705,125300,209922244,1659,1659,1659,1659,0
|
|
20240705,125200,209922244,1659,1659,1659,1659,0
|
|
20240705,125100,209922244,1659,1659,1659,1659,0
|
|
20240705,125000,209922244,1659,1655,1659,1655,2
|
|
20240705,124900,209918930,1653,1653,1653,1653,0
|
|
20240705,124800,209918930,1653,1653,1655,1653,21
|
|
20240705,124700,209884189,1651,1651,1651,1651,0
|
|
20240705,124600,209884189,1651,1651,1651,1651,0
|
|
20240705,124500,209884189,1651,1653,1653,1651,3
|
|
20240705,124400,209879233,1655,1655,1655,1655,0
|
|
20240705,124300,209879233,1655,1658,1658,1655,24
|
|
20240705,124200,209839510,1658,1658,1658,1658,0
|
|
20240705,124100,209839510,1658,1658,1658,1658,0
|
|
20240705,124000,209839510,1658,1658,1658,1658,5
|
|
20240705,123900,209831220,1659,1659,1659,1659,0
|
|
20240705,123800,209831220,1659,1659,1659,1659,0
|
|
20240705,123700,209831220,1659,1659,1659,1659,1
|
|
20240705,123600,209829561,1658,1658,1658,1658,16
|
|
20240705,123500,209803033,1658,1658,1658,1658,0
|
|
20240705,123400,209803033,1658,1658,1658,1658,0
|
|
20240705,123300,209803033,1658,1658,1658,1658,0
|
|
20240705,123200,209803033,1658,1658,1658,1658,0
|
|
20240705,123100,209803033,1658,1658,1658,1658,0
|
|
20240705,123000,209803033,1658,1658,1658,1658,0
|
|
20240705,122900,209803033,1658,1658,1658,1658,5
|
|
20240705,122800,209794743,1657,1656,1657,1656,63
|
|
20240705,122700,209690358,1656,1653,1656,1653,140
|
|
20240705,122600,209458731,1653,1653,1653,1653,0
|
|
20240705,122500,209458731,1653,1653,1653,1653,0
|
|
20240705,122400,209458731,1653,1653,1653,1653,2
|
|
20240705,122300,209455425,1653,1653,1653,1653,1
|
|
20240705,122200,209453772,1654,1653,1654,1653,247
|
|
20240705,122100,209045244,1653,1651,1653,1651,16
|
|
20240705,122000,209018812,1651,1651,1651,1649,15
|
|
20240705,121900,208994049,1651,1649,1651,1649,10
|
|
20240705,121800,208977552,1649,1649,1649,1649,15
|
|
20240705,121700,208952817,1649,1649,1649,1647,17
|
|
20240705,121600,208924786,1649,1650,1650,1647,2003
|
|
20240705,121500,205623329,1650,1651,1651,1649,3006
|
|
20240705,121400,200662784,1651,1654,1654,1651,188
|
|
20240705,121300,200351919,1654,1654,1654,1654,260
|
|
20240705,121200,199921879,1654,1654,1654,1654,0
|
|
20240705,121100,199921879,1654,1654,1654,1654,2
|
|
20240705,121000,199918571,1654,1654,1654,1654,0
|
|
20240705,120900,199918571,1654,1656,1656,1654,468
|
|
20240705,120800,199143621,1656,1656,1656,1656,0
|
|
20240705,120700,199143621,1656,1656,1656,1656,0
|
|
20240705,120600,199143621,1656,1656,1656,1656,84
|
|
20240705,120500,199004517,1656,1656,1656,1656,0
|
|
20240705,120400,199004517,1656,1656,1656,1656,0
|
|
20240705,120300,199004517,1656,1656,1656,1656,0
|
|
20240705,120200,199004517,1656,1656,1656,1656,1
|
|
20240705,120100,199002861,1657,1657,1657,1657,0
|
|
20240705,120000,199002861,1657,1657,1657,1657,0
|
|
20240705,115900,199002861,1657,1656,1657,1656,1256
|
|
20240705,115800,196922585,1656,1656,1656,1656,0
|
|
20240705,115700,196922585,1656,1656,1656,1656,0
|
|
20240705,115600,196922585,1656,1656,1656,1656,0
|
|
20240705,115500,196922585,1656,1657,1657,1656,48
|
|
20240705,115400,196843050,1656,1656,1656,1656,0
|
|
20240705,115300,196843050,1656,1657,1657,1656,149
|
|
20240705,115200,196596158,1657,1658,1658,1657,2
|
|
20240705,115100,196592843,1657,1657,1657,1657,0
|
|
20240705,115000,196592843,1657,1657,1657,1657,0
|
|
20240705,114900,196592843,1657,1657,1657,1657,0
|
|
20240705,114800,196592843,1657,1657,1657,1657,0
|
|
20240705,114700,196592843,1657,1658,1658,1657,15
|
|
20240705,114600,196567974,1656,1656,1656,1656,0
|
|
20240705,114500,196567974,1656,1656,1656,1656,0
|
|
20240705,114400,196567974,1656,1656,1656,1656,0
|
|
20240705,114300,196567974,1656,1656,1656,1656,0
|
|
20240705,114200,196567974,1656,1656,1656,1656,0
|
|
20240705,114100,196567974,1656,1656,1656,1656,0
|
|
20240705,114000,196567974,1656,1656,1656,1656,4
|
|
20240705,113900,196561350,1656,1656,1658,1656,8
|
|
20240705,113800,196548100,1654,1654,1654,1654,1
|
|
20240705,113700,196546446,1655,1655,1655,1655,0
|
|
20240705,113600,196546446,1655,1655,1655,1655,167
|
|
20240705,113500,196270061,1655,1655,1655,1655,1
|
|
20240705,113400,196268406,1657,1657,1657,1655,15
|
|
20240705,113300,196243553,1657,1657,1657,1655,18
|
|
20240705,113200,196213729,1657,1655,1660,1655,933
|
|
20240705,113100,194667090,1655,1655,1655,1655,0
|
|
20240705,113000,194667090,1655,1655,1655,1655,1
|
|
20240705,112900,194665435,1656,1656,1656,1656,207
|
|
20240705,112800,194322643,1656,1657,1657,1656,27
|
|
20240705,112700,194277905,1657,1657,1657,1657,10
|
|
20240705,112600,194261335,1656,1656,1656,1656,0
|
|
20240705,112500,194261335,1656,1656,1656,1656,0
|
|
20240705,112400,194261335,1656,1656,1656,1656,0
|
|
20240705,112300,194261335,1656,1658,1658,1656,2
|
|
20240705,112200,194258021,1658,1658,1658,1658,1
|
|
20240705,112100,194256363,1656,1656,1656,1656,16
|
|
20240705,112000,194229867,1656,1656,1656,1656,2
|
|
20240705,111900,194226555,1656,1656,1656,1656,0
|
|
20240705,111800,194226555,1656,1657,1657,1656,40
|
|
20240705,111700,194160276,1657,1659,1659,1657,47
|
|
20240705,111600,194082319,1660,1659,1660,1659,75
|
|
20240705,111500,193957828,1659,1659,1659,1658,106
|
|
20240705,111400,193781975,1658,1656,1658,1655,120
|
|
20240705,111300,193583023,1657,1657,1657,1657,1
|
|
20240705,111200,193581366,1655,1655,1655,1655,1
|
|
20240705,111100,193579711,1656,1656,1656,1656,0
|
|
20240705,111000,193579711,1656,1654,1656,1654,11
|
|
20240705,110900,193561515,1654,1654,1654,1654,0
|
|
20240705,110800,193561515,1654,1654,1654,1654,10
|
|
20240705,110700,193544975,1654,1654,1655,1654,23
|
|
20240705,110600,193506929,1653,1653,1653,1653,0
|
|
20240705,110500,193506929,1653,1653,1653,1653,0
|
|
20240705,110400,193506929,1653,1653,1653,1653,0
|
|
20240705,110300,193506929,1653,1654,1654,1653,3
|
|
20240705,110200,193501968,1652,1653,1654,1652,32
|
|
20240705,110100,193449075,1654,1654,1654,1654,1
|
|
20240705,110000,193447421,1652,1652,1652,1652,1
|
|
20240705,105900,193445769,1652,1653,1653,1652,20
|
|
20240705,105800,193412714,1653,1653,1653,1653,1
|
|
20240705,105700,193411061,1655,1655,1655,1655,1
|
|
20240705,105600,193409406,1649,1652,1652,1649,669
|
|
20240705,105500,192305717,1649,1648,1649,1648,5
|
|
20240705,105400,192297473,1648,1646,1648,1646,62
|
|
20240705,105300,192195419,1645,1645,1649,1645,3
|
|
20240705,105200,192190480,1649,1649,1649,1645,1408
|
|
20240705,105100,189871135,1650,1655,1655,1650,1057
|
|
20240705,105000,188125552,1653,1653,1653,1653,0
|
|
20240705,104900,188125552,1653,1653,1653,1653,1
|
|
20240705,104800,188123899,1658,1655,1658,1655,50
|
|
20240705,104700,188041002,1653,1657,1657,1653,33
|
|
20240705,104600,187986328,1657,1657,1659,1657,10
|
|
20240705,104500,187969742,1659,1659,1659,1659,0
|
|
20240705,104400,187969742,1659,1659,1659,1659,1
|
|
20240705,104300,187968083,1655,1655,1657,1653,16
|
|
20240705,104200,187941601,1657,1651,1658,1650,10
|
|
20240705,104100,187925074,1649,1650,1661,1649,3001
|
|
20240705,104000,182959094,1648,1648,1648,1648,0
|
|
20240705,103900,182959094,1648,1648,1648,1648,0
|
|
20240705,103800,182959094,1648,1648,1648,1648,0
|
|
20240705,103700,182959094,1648,1648,1648,1648,0
|
|
20240705,103600,182959094,1648,1649,1649,1648,40
|
|
20240705,103500,182893136,1650,1651,1651,1650,1338
|
|
20240705,103400,180684277,1654,1652,1654,1652,2
|
|
20240705,103300,180680971,1659,1652,1659,1652,3
|
|
20240705,103200,180676008,1659,1653,1659,1650,1124
|
|
20240705,103100,178820009,1656,1656,1656,1656,0
|
|
20240705,103000,178820009,1656,1655,1656,1655,120
|
|
20240705,102900,178621290,1657,1652,1657,1651,125
|
|
20240705,102800,178414590,1652,1652,1652,1652,228
|
|
20240705,102700,178037934,1652,1652,1652,1652,1
|
|
20240705,102600,178036282,1650,1650,1650,1650,1
|
|
20240705,102500,178034632,1652,1650,1652,1650,2000
|
|
20240705,102400,174732530,1648,1651,1651,1648,1304
|
|
20240705,102300,172582907,1652,1652,1652,1652,204
|
|
20240705,102200,172245899,1654,1654,1654,1654,722
|
|
20240705,102100,171051711,1653,1653,1653,1653,16
|
|
20240705,102000,171025263,1653,1649,1653,1649,31
|
|
20240705,101900,170974104,1652,1649,1652,1649,549
|
|
20240705,101800,170067159,1652,1652,1652,1647,1056
|
|
20240705,101700,168322655,1652,1639,1652,1639,620
|
|
20240705,101600,167303964,1637,1635,1637,1635,4
|
|
20240705,101500,167297420,1633,1633,1633,1633,0
|
|
20240705,101400,167297420,1633,1635,1639,1633,289
|
|
20240705,101300,166824295,1633,1633,1633,1633,1
|
|
20240705,101200,166822662,1630,1628,1631,1628,914
|
|
20240705,101100,165334077,1628,1636,1645,1617,9215
|
|
20240705,101000,150358301,1648,1634,1648,1630,3628
|
|
20240705,100900,144432825,1634,1644,1655,1634,10062
|
|
20240705,100800,127957114,1648,1646,1649,1646,499
|
|
20240705,100700,127135452,1649,1649,1649,1649,10
|
|
20240705,100600,127118962,1649,1645,1656,1639,3325
|
|
20240705,100500,121659258,1658,1650,1658,1646,1270
|
|
20240705,100400,119567102,1658,1654,1658,1651,35
|
|
20240705,100300,119509116,1654,1649,1654,1643,859
|
|
20240705,100200,118096022,1649,1650,1650,1638,7746
|
|
20240705,100100,105361688,1651,1651,1658,1644,6592
|
|
20240705,100000,94510650,1655,1655,1663,1646,8773
|
|
20240705,095900,80029786,1662,1669,1669,1653,5217
|
|
20240705,095800,71405371,1668,1668,1672,1653,5226
|
|
20240705,095700,62759531,1667,1671,1672,1655,11344
|
|
20240705,095600,43913116,1683,1681,1683,1662,11138
|
|
20240705,095500,25309593,1681,1688,1688,1680,5002
|
|
20240705,095400,16887910,1686,1690,1690,1686,2743
|
|
20240705,095300,12259589,1694,1694,1694,1694,0
|
|
20240705,095200,12259589,1694,1691,1694,1691,34
|
|
20240705,095100,12202044,1689,1689,1689,1689,110
|
|
20240705,095000,12016254,1689,1689,1689,1689,0
|
|
20240705,094900,12016254,1689,1690,1690,1689,557
|
|
20240705,094800,11074925,1690,1692,1692,1690,940
|
|
20240705,094700,9486149,1694,1694,1694,1694,59
|
|
20240705,094600,9386203,1694,1694,1694,1694,0
|
|
20240705,094500,9386203,1694,1694,1694,1694,0
|
|
20240705,094400,9386203,1694,1693,1694,1693,454
|
|
20240705,094300,8617580,1693,1693,1693,1693,0
|
|
20240705,094200,8617580,1693,1692,1693,1692,2
|
|
20240705,094100,8614195,1692,1692,1692,1692,0
|
|
20240705,094000,8614195,1692,1692,1692,1692,0
|
|
20240705,093900,8614195,1692,1692,1692,1692,0
|
|
20240705,093800,8614195,1692,1693,1693,1692,42
|
|
20240705,093700,8543110,1694,1694,1694,1694,20
|
|
20240705,093600,8509230,1694,1693,1694,1693,667
|
|
20240705,093500,7379351,1694,1694,1694,1694,0
|
|
20240705,093400,7379351,1694,1694,1694,1694,67
|
|
20240705,093300,7265853,1694,1694,1694,1694,0
|
|
20240705,093200,7265853,1694,1694,1694,1694,0
|
|
20240705,093100,7265853,1694,1694,1694,1694,0
|
|
20240705,093000,7265853,1694,1694,1694,1694,11
|
|
20240705,092900,7247219,1694,1694,1694,1694,0
|
|
20240705,092800,7247219,1694,1694,1694,1694,1
|
|
20240705,092700,7245525,1692,1692,1694,1692,18
|
|
20240705,092600,7215056,1690,1692,1692,1690,684
|
|
20240705,092500,6058393,1694,1695,1695,1693,1497
|
|
20240705,092400,3523962,1695,1694,1695,1694,5
|
|
20240705,092300,3515491,1694,1694,1700,1694,17
|
|
20240705,092200,3486627,1694,1694,1701,1694,6
|
|
20240705,092100,3476456,1694,1694,1694,1694,5
|
|
20240705,092000,3467986,1694,1693,1694,1693,5
|
|
20240705,091900,3459517,1693,1695,1695,1691,692
|
|
20240705,091800,2288131,1695,1695,1697,1693,9
|
|
20240705,091700,2272868,1695,1697,1697,1695,150
|
|
20240705,091600,2018614,1697,1695,1697,1695,7
|
|
20240705,091500,2006747,1695,1695,1695,1693,6
|
|
20240705,091400,1996579,1695,1695,1702,1695,6
|
|
20240705,091300,1986402,1702,1696,1702,1693,25
|
|
20240705,091200,1944020,1696,1696,1696,1696,6
|
|
20240705,091100,1933844,1696,1693,1696,1693,8
|
|
20240705,091000,1920284,1695,1694,1695,1693,8
|
|
20240705,090900,1906727,1694,1694,1694,1692,8
|
|
20240705,090800,1893177,1694,1694,1694,1692,353
|
|
20240705,090700,1295889,1694,1694,1694,1694,7
|
|
20240705,090600,1284031,1694,1694,1694,1694,3
|
|
20240705,090500,1278949,1692,1693,1693,1692,4
|
|
20240705,090400,1272178,1693,1692,1705,1691,506
|
|
20240705,090300,409832,1704,1700,1704,1691,81
|
|
20240705,090200,272090,1690,1690,1690,1690,0
|
|
20240705,090100,272090,1690,1690,1690,1690,0
|
|
20240705,090000,272090,1690,1690,1690,1690,161
|