631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192800,127196744,1674,1674,1674,1674,489
|
|
20240708,192700,127196744,1674,1674,1674,1674,0
|
|
20240708,192600,127196744,1674,1674,1674,1674,0
|
|
20240708,192500,127196744,1674,1674,1674,1674,0
|
|
20240708,192400,127196744,1674,1674,1674,1674,0
|
|
20240708,192300,127196744,1674,1674,1674,1674,0
|
|
20240708,192200,127196744,1674,1674,1674,1674,0
|
|
20240708,192100,127196744,1674,1674,1674,1674,0
|
|
20240708,192000,127196744,1674,1674,1674,1674,0
|
|
20240708,191900,127196744,1674,1674,1674,1674,0
|
|
20240708,191800,127196744,1674,1674,1674,1674,0
|
|
20240708,191700,127196744,1674,1674,1674,1674,0
|
|
20240708,191600,127196744,1674,1674,1674,1674,0
|
|
20240708,191500,127196744,1674,1674,1674,1674,0
|
|
20240708,191400,127196744,1674,1674,1674,1674,0
|
|
20240708,191300,127196744,1674,1674,1674,1674,0
|
|
20240708,191200,127196744,1674,1674,1674,1674,0
|
|
20240708,191100,127196744,1674,1674,1674,1674,0
|
|
20240708,191000,127196744,1674,1674,1674,1674,0
|
|
20240708,190900,127196744,1674,1674,1674,1674,0
|
|
20240708,190800,127196744,1674,1674,1674,1674,0
|
|
20240708,190700,127196744,1674,1674,1674,1674,0
|
|
20240708,190600,127196744,1674,1674,1674,1674,0
|
|
20240708,190500,127196744,1674,1674,1674,1674,0
|
|
20240708,190400,127196744,1674,1674,1674,1674,0
|
|
20240708,190300,127196744,1674,1674,1674,1674,0
|
|
20240708,190200,127196744,1674,1674,1674,1674,0
|
|
20240708,190100,127196744,1674,1674,1674,1674,0
|
|
20240708,190000,127196744,1674,1674,1674,1674,0
|
|
20240708,185900,127196744,1674,1674,1674,1674,0
|
|
20240708,185800,127196744,1674,1674,1674,1674,489
|
|
20240708,185700,127196744,1674,1674,1674,1674,0
|
|
20240708,185600,127196744,1674,1674,1674,1674,0
|
|
20240708,185500,127196744,1674,1674,1674,1674,0
|
|
20240708,185400,127196744,1674,1674,1674,1674,0
|
|
20240708,185300,127196744,1674,1674,1674,1674,0
|
|
20240708,185200,127196744,1674,1674,1674,1674,0
|
|
20240708,185100,127196744,1674,1674,1674,1674,0
|
|
20240708,185000,127196744,1674,1674,1674,1674,0
|
|
20240708,184900,127196744,1674,1674,1674,1674,0
|
|
20240708,184800,127196744,1674,1674,1674,1674,0
|
|
20240708,184700,127196744,1674,1674,1674,1674,0
|
|
20240708,184600,127196744,1674,1674,1674,1674,0
|
|
20240708,184500,127196744,1674,1674,1674,1674,0
|
|
20240708,184400,127196744,1674,1674,1674,1674,0
|
|
20240708,184300,127196744,1674,1674,1674,1674,0
|
|
20240708,184200,127196744,1674,1674,1674,1674,0
|
|
20240708,184100,127196744,1674,1674,1674,1674,0
|
|
20240708,184000,127196744,1674,1674,1674,1674,0
|
|
20240708,183900,127196744,1674,1674,1674,1674,0
|
|
20240708,183800,127196744,1674,1674,1674,1674,0
|
|
20240708,183700,127196744,1674,1674,1674,1674,0
|
|
20240708,183600,127196744,1674,1674,1674,1674,0
|
|
20240708,183500,127196744,1674,1674,1674,1674,0
|
|
20240708,183400,127196744,1674,1674,1674,1674,0
|
|
20240708,183300,127196744,1674,1674,1674,1674,0
|
|
20240708,183200,127196744,1674,1674,1674,1674,0
|
|
20240708,183100,127196744,1674,1674,1674,1674,0
|
|
20240708,183000,127196744,1674,1674,1674,1674,0
|
|
20240708,182900,127196744,1674,1674,1674,1674,0
|
|
20240708,182800,127196744,1674,1674,1674,1674,489
|
|
20240708,182700,127196744,1674,1674,1674,1674,0
|
|
20240708,182600,127196744,1674,1674,1674,1674,0
|
|
20240708,182500,127196744,1674,1674,1674,1674,0
|
|
20240708,182400,127196744,1674,1674,1674,1674,0
|
|
20240708,182300,127196744,1674,1674,1674,1674,0
|
|
20240708,182200,127196744,1674,1674,1674,1674,0
|
|
20240708,182100,127196744,1674,1674,1674,1674,0
|
|
20240708,182000,127196744,1674,1674,1674,1674,0
|
|
20240708,181900,127196744,1674,1674,1674,1674,0
|
|
20240708,181800,127196744,1674,1674,1674,1674,0
|
|
20240708,181700,127196744,1674,1674,1674,1674,0
|
|
20240708,181600,127196744,1674,1674,1674,1674,0
|
|
20240708,181500,127196744,1674,1674,1674,1674,0
|
|
20240708,181400,127196744,1674,1674,1674,1674,0
|
|
20240708,181300,127196744,1674,1674,1674,1674,0
|
|
20240708,181200,127196744,1674,1674,1674,1674,0
|
|
20240708,181100,127196744,1674,1674,1674,1674,0
|
|
20240708,181000,127196744,1674,1674,1674,1674,0
|
|
20240708,180900,127196744,1674,1674,1674,1674,0
|
|
20240708,180800,127196744,1674,1674,1674,1674,0
|
|
20240708,180700,127196744,1674,1674,1674,1674,0
|
|
20240708,180600,127196744,1674,1674,1674,1674,0
|
|
20240708,180500,127196744,1674,1674,1674,1674,0
|
|
20240708,180400,127196744,1674,1674,1674,1674,0
|
|
20240708,180300,127196744,1674,1674,1674,1674,0
|
|
20240708,180200,127196744,1674,1674,1674,1674,0
|
|
20240708,180100,127196744,1674,1674,1674,1674,0
|
|
20240708,180000,127196744,1674,1674,1674,1674,0
|
|
20240708,175900,127196744,1674,1674,1674,1674,0
|
|
20240708,175800,127196744,1674,1674,1674,1674,489
|
|
20240708,175700,127196744,1674,1674,1674,1674,0
|
|
20240708,175600,127196744,1674,1674,1674,1674,0
|
|
20240708,175500,127196744,1674,1674,1674,1674,0
|
|
20240708,175400,127196744,1674,1674,1674,1674,0
|
|
20240708,175300,127196744,1674,1674,1674,1674,0
|
|
20240708,175200,127196744,1674,1674,1674,1674,0
|
|
20240708,175100,127196744,1674,1674,1674,1674,0
|
|
20240708,175000,127196744,1674,1674,1674,1674,0
|
|
20240708,174900,127196744,1674,1674,1674,1674,0
|
|
20240708,174800,127196744,1674,1674,1674,1674,0
|
|
20240708,174700,127196744,1674,1674,1674,1674,0
|
|
20240708,174600,127196744,1674,1674,1674,1674,0
|
|
20240708,174500,127196744,1674,1674,1674,1674,0
|
|
20240708,174400,127196744,1674,1674,1674,1674,0
|
|
20240708,174300,127196744,1674,1674,1674,1674,0
|
|
20240708,174200,127196744,1674,1674,1674,1674,0
|
|
20240708,174100,127196744,1674,1674,1674,1674,0
|
|
20240708,174000,127196744,1674,1674,1674,1674,0
|
|
20240708,173900,127196744,1674,1674,1674,1674,0
|
|
20240708,173800,127196744,1674,1674,1674,1674,0
|
|
20240708,173700,127196744,1674,1674,1674,1674,0
|
|
20240708,173600,127196744,1674,1674,1674,1674,0
|
|
20240708,173500,127196744,1674,1674,1674,1674,0
|
|
20240708,173400,127196744,1674,1674,1674,1674,0
|
|
20240708,173300,127196744,1674,1674,1674,1674,0
|
|
20240708,173200,127196744,1674,1674,1674,1674,0
|
|
20240708,173100,127196744,1674,1674,1674,1674,0
|
|
20240708,173000,127196744,1674,1674,1674,1674,0
|
|
20240708,172900,127196744,1674,1674,1674,1674,0
|
|
20240708,172800,127196744,1674,1674,1674,1674,489
|
|
20240708,172700,127196744,1674,1674,1674,1674,0
|
|
20240708,172600,127196744,1674,1674,1674,1674,0
|
|
20240708,172500,127196744,1674,1674,1674,1674,0
|
|
20240708,172400,127196744,1674,1674,1674,1674,0
|
|
20240708,172300,127196744,1674,1674,1674,1674,0
|
|
20240708,172200,127196744,1674,1674,1674,1674,0
|
|
20240708,172100,127196744,1674,1674,1674,1674,0
|
|
20240708,172000,127196744,1674,1674,1674,1674,0
|
|
20240708,171900,127196744,1674,1674,1674,1674,0
|
|
20240708,171800,127196744,1674,1674,1674,1674,0
|
|
20240708,171700,127196744,1674,1674,1674,1674,0
|
|
20240708,171600,127196744,1674,1674,1674,1674,0
|
|
20240708,171500,127196744,1674,1674,1674,1674,0
|
|
20240708,171400,127196744,1674,1674,1674,1674,0
|
|
20240708,171300,127196744,1674,1674,1674,1674,0
|
|
20240708,171200,127196744,1674,1674,1674,1674,0
|
|
20240708,171100,127196744,1674,1674,1674,1674,0
|
|
20240708,171000,127196744,1674,1674,1674,1674,0
|
|
20240708,170900,127196744,1674,1674,1674,1674,0
|
|
20240708,170800,127196744,1674,1674,1674,1674,0
|
|
20240708,170700,127196744,1674,1674,1674,1674,0
|
|
20240708,170600,127196744,1674,1674,1674,1674,0
|
|
20240708,170500,127196744,1674,1674,1674,1674,0
|
|
20240708,170400,127196744,1674,1674,1674,1674,0
|
|
20240708,170300,127196744,1674,1674,1674,1674,0
|
|
20240708,170200,127196744,1674,1674,1674,1674,0
|
|
20240708,170100,127196744,1674,1674,1674,1674,0
|
|
20240708,170000,127196744,1674,1674,1674,1674,0
|
|
20240708,165900,127196744,1674,1674,1674,1674,0
|
|
20240708,165800,127196744,1674,1674,1674,1674,489
|
|
20240708,165700,127196744,1674,1674,1674,1674,0
|
|
20240708,165600,127196744,1674,1674,1674,1674,0
|
|
20240708,165500,127196744,1674,1674,1674,1674,0
|
|
20240708,165400,127196744,1674,1674,1674,1674,0
|
|
20240708,165300,127196744,1674,1674,1674,1674,0
|
|
20240708,165200,127196744,1674,1674,1674,1674,0
|
|
20240708,165100,127196744,1674,1674,1674,1674,0
|
|
20240708,165000,127196744,1674,1674,1674,1674,0
|
|
20240708,164900,127196744,1674,1674,1674,1674,0
|
|
20240708,164800,127196744,1674,1674,1674,1674,0
|
|
20240708,164700,127196744,1674,1674,1674,1674,0
|
|
20240708,164600,127196744,1674,1674,1674,1674,0
|
|
20240708,164500,127196744,1674,1674,1674,1674,0
|
|
20240708,164400,127196744,1674,1674,1674,1674,0
|
|
20240708,164300,127196744,1674,1674,1674,1674,0
|
|
20240708,164200,127196744,1674,1674,1674,1674,0
|
|
20240708,164100,127196744,1674,1674,1674,1674,0
|
|
20240708,164000,127196744,1674,1674,1674,1674,0
|
|
20240708,163900,127196744,1674,1674,1674,1674,0
|
|
20240708,163800,127196744,1674,1674,1674,1674,0
|
|
20240708,163700,127196744,1674,1674,1674,1674,0
|
|
20240708,163600,127196744,1674,1674,1674,1674,0
|
|
20240708,163500,127196744,1674,1674,1674,1674,0
|
|
20240708,163400,127196744,1674,1674,1674,1674,0
|
|
20240708,163300,127196744,1674,1674,1674,1674,0
|
|
20240708,163200,127196744,1674,1674,1674,1674,0
|
|
20240708,163100,127196744,1674,1674,1674,1674,0
|
|
20240708,163000,127196744,1674,1674,1674,1674,0
|
|
20240708,162900,127196744,1674,1674,1674,1674,0
|
|
20240708,162800,127196744,1674,1674,1674,1674,489
|
|
20240708,162700,127196744,1674,1674,1674,1674,0
|
|
20240708,162600,127196744,1674,1674,1674,1674,0
|
|
20240708,162500,127196744,1674,1674,1674,1674,0
|
|
20240708,162400,127196744,1674,1674,1674,1674,0
|
|
20240708,162300,127196744,1674,1674,1674,1674,0
|
|
20240708,162200,127196744,1674,1674,1674,1674,0
|
|
20240708,162100,127196744,1674,1674,1674,1674,0
|
|
20240708,162000,127196744,1674,1674,1674,1674,0
|
|
20240708,161900,127196744,1674,1674,1674,1674,0
|
|
20240708,161800,127196744,1674,1674,1674,1674,0
|
|
20240708,161700,127196744,1674,1674,1674,1674,0
|
|
20240708,161600,127196744,1674,1674,1674,1674,0
|
|
20240708,161500,127196744,1674,1674,1674,1674,0
|
|
20240708,161400,127196744,1674,1674,1674,1674,0
|
|
20240708,161300,127196744,1674,1674,1674,1674,0
|
|
20240708,161200,127196744,1674,1674,1674,1674,0
|
|
20240708,161100,127196744,1674,1674,1674,1674,0
|
|
20240708,161000,127196744,1674,1674,1674,1674,0
|
|
20240708,160900,127196744,1674,1674,1674,1674,0
|
|
20240708,160800,127196744,1674,1674,1674,1674,0
|
|
20240708,160700,127196744,1674,1674,1674,1674,0
|
|
20240708,160600,127196744,1674,1674,1674,1674,0
|
|
20240708,160500,127196744,1674,1674,1674,1674,0
|
|
20240708,160400,127196744,1674,1674,1674,1674,0
|
|
20240708,160300,127196744,1674,1674,1674,1674,0
|
|
20240708,160200,127196744,1674,1674,1674,1674,0
|
|
20240708,160100,127196744,1674,1674,1674,1674,0
|
|
20240708,160000,127196744,1674,1674,1674,1674,0
|
|
20240708,155900,127196744,1674,1674,1674,1674,0
|
|
20240708,155800,127196744,1674,1674,1674,1674,489
|
|
20240708,155700,127196744,1674,1674,1674,1674,0
|
|
20240708,155600,127196744,1674,1674,1674,1674,0
|
|
20240708,155500,127196744,1674,1674,1674,1674,0
|
|
20240708,155400,127196744,1674,1674,1674,1674,0
|
|
20240708,155300,127196744,1674,1674,1674,1674,0
|
|
20240708,155200,127196744,1674,1674,1674,1674,0
|
|
20240708,155100,127196744,1674,1674,1674,1674,0
|
|
20240708,155000,127196744,1674,1674,1674,1674,0
|
|
20240708,154900,127196744,1674,1674,1674,1674,0
|
|
20240708,154800,127196744,1674,1674,1674,1674,0
|
|
20240708,154700,127196744,1674,1674,1674,1674,0
|
|
20240708,154600,127196744,1674,1674,1674,1674,0
|
|
20240708,154500,127196744,1674,1674,1674,1674,0
|
|
20240708,154400,127196744,1674,1674,1674,1674,0
|
|
20240708,154300,127196744,1674,1674,1674,1674,0
|
|
20240708,154200,127196744,1674,1674,1674,1674,0
|
|
20240708,154100,127196744,1674,1674,1674,1674,0
|
|
20240708,154000,127196744,1674,1674,1674,1674,0
|
|
20240708,153900,127196744,1674,1674,1674,1674,0
|
|
20240708,153800,127196744,1674,1674,1674,1674,0
|
|
20240708,153700,127196744,1674,1674,1674,1674,0
|
|
20240708,153600,127196744,1674,1674,1674,1674,0
|
|
20240708,153500,127196744,1674,1674,1674,1674,0
|
|
20240708,153400,127196744,1674,1674,1674,1674,0
|
|
20240708,153300,127196744,1674,1674,1674,1674,0
|
|
20240708,153200,127196744,1674,1674,1674,1674,0
|
|
20240708,153100,127196744,1674,1674,1674,1674,0
|
|
20240708,153000,127196744,1674,1674,1674,1674,489
|
|
20240708,152900,126378158,1672,1672,1672,1672,0
|
|
20240708,152800,126378158,1672,1672,1672,1672,0
|
|
20240708,152700,126378158,1672,1672,1672,1672,0
|
|
20240708,152600,126378158,1672,1672,1672,1672,0
|
|
20240708,152500,126378158,1672,1672,1672,1672,0
|
|
20240708,152400,126378158,1672,1672,1672,1672,0
|
|
20240708,152300,126378158,1672,1672,1672,1672,0
|
|
20240708,152200,126378158,1672,1672,1672,1672,0
|
|
20240708,152100,126378158,1672,1672,1672,1672,0
|
|
20240708,152000,126378158,1672,1672,1672,1672,0
|
|
20240708,151900,126378158,1672,1672,1672,1672,57
|
|
20240708,151800,126282854,1667,1667,1667,1667,406
|
|
20240708,151700,125606052,1667,1667,1667,1667,600
|
|
20240708,151600,124605852,1672,1667,1672,1663,3011
|
|
20240708,151500,119593706,1665,1665,1665,1665,0
|
|
20240708,151400,119593706,1665,1667,1667,1665,1439
|
|
20240708,151300,117196294,1666,1668,1668,1666,1476
|
|
20240708,151200,114736408,1668,1668,1668,1668,788
|
|
20240708,151100,113422024,1672,1672,1672,1672,0
|
|
20240708,151000,113422024,1672,1672,1672,1672,0
|
|
20240708,150900,113422024,1672,1672,1672,1672,0
|
|
20240708,150800,113422024,1672,1672,1672,1672,0
|
|
20240708,150700,113422024,1672,1673,1673,1672,212
|
|
20240708,150600,113067460,1674,1674,1674,1674,0
|
|
20240708,150500,113067460,1674,1674,1674,1674,1
|
|
20240708,150400,113065786,1674,1674,1674,1674,0
|
|
20240708,150300,113065786,1674,1674,1674,1674,0
|
|
20240708,150200,113065786,1674,1673,1674,1672,123
|
|
20240708,150100,112859952,1672,1670,1672,1670,5958
|
|
20240708,150000,102900328,1665,1665,1665,1665,0
|
|
20240708,145900,102900328,1665,1665,1665,1665,53
|
|
20240708,145800,102812083,1665,1665,1665,1665,0
|
|
20240708,145700,102812083,1665,1665,1665,1665,443
|
|
20240708,145600,102074488,1669,1669,1669,1669,57
|
|
20240708,145500,101979355,1668,1668,1668,1668,0
|
|
20240708,145400,101979355,1668,1668,1668,1668,182
|
|
20240708,145300,101675779,1668,1668,1668,1668,0
|
|
20240708,145200,101675779,1668,1668,1668,1668,0
|
|
20240708,145100,101675779,1668,1668,1668,1668,0
|
|
20240708,145000,101675779,1668,1668,1668,1668,336
|
|
20240708,144900,101115331,1672,1672,1672,1672,0
|
|
20240708,144800,101115331,1672,1672,1672,1672,0
|
|
20240708,144700,101115331,1672,1672,1672,1672,0
|
|
20240708,144600,101115331,1672,1672,1672,1672,0
|
|
20240708,144500,101115331,1672,1672,1672,1672,0
|
|
20240708,144400,101115331,1672,1672,1672,1672,0
|
|
20240708,144300,101115331,1672,1672,1672,1672,0
|
|
20240708,144200,101115331,1672,1672,1672,1672,0
|
|
20240708,144100,101115331,1672,1672,1672,1672,0
|
|
20240708,144000,101115331,1672,1672,1672,1672,0
|
|
20240708,143900,101115331,1672,1672,1672,1672,0
|
|
20240708,143800,101115331,1672,1672,1672,1672,0
|
|
20240708,143700,101115331,1672,1672,1672,1672,0
|
|
20240708,143600,101115331,1672,1672,1672,1672,0
|
|
20240708,143500,101115331,1672,1672,1672,1672,0
|
|
20240708,143400,101115331,1672,1672,1672,1672,0
|
|
20240708,143300,101115331,1672,1672,1672,1672,0
|
|
20240708,143200,101115331,1672,1672,1672,1672,0
|
|
20240708,143100,101115331,1672,1672,1672,1672,0
|
|
20240708,143000,101115331,1672,1672,1672,1672,0
|
|
20240708,142900,101115331,1672,1672,1672,1672,0
|
|
20240708,142800,101115331,1672,1672,1672,1672,0
|
|
20240708,142700,101115331,1672,1672,1672,1672,0
|
|
20240708,142600,101115331,1672,1672,1672,1672,0
|
|
20240708,142500,101115331,1672,1672,1672,1672,0
|
|
20240708,142400,101115331,1672,1672,1672,1672,0
|
|
20240708,142300,101115331,1672,1672,1672,1672,0
|
|
20240708,142200,101115331,1672,1672,1672,1672,1
|
|
20240708,142100,101113659,1665,1665,1665,1665,0
|
|
20240708,142000,101113659,1665,1665,1665,1665,0
|
|
20240708,141900,101113659,1665,1665,1665,1665,0
|
|
20240708,141800,101113659,1665,1665,1665,1665,0
|
|
20240708,141700,101113659,1665,1665,1665,1665,0
|
|
20240708,141600,101113659,1665,1665,1665,1665,0
|
|
20240708,141500,101113659,1665,1665,1665,1665,0
|
|
20240708,141400,101113659,1665,1665,1665,1665,1
|
|
20240708,141300,101111994,1674,1674,1674,1674,0
|
|
20240708,141200,101111994,1674,1674,1674,1674,0
|
|
20240708,141100,101111994,1674,1671,1674,1671,50
|
|
20240708,141000,101028396,1664,1664,1664,1664,1
|
|
20240708,140900,101026732,1671,1671,1671,1671,0
|
|
20240708,140800,101026732,1671,1671,1671,1671,0
|
|
20240708,140700,101026732,1671,1671,1671,1671,0
|
|
20240708,140600,101026732,1671,1671,1671,1671,1
|
|
20240708,140500,101025061,1663,1671,1671,1663,2001
|
|
20240708,140400,97695790,1663,1663,1663,1663,0
|
|
20240708,140300,97695790,1663,1663,1663,1663,0
|
|
20240708,140200,97695790,1663,1663,1663,1663,0
|
|
20240708,140100,97695790,1663,1663,1663,1663,0
|
|
20240708,140000,97695790,1663,1665,1665,1663,3000
|
|
20240708,135900,92704627,1666,1666,1666,1666,0
|
|
20240708,135800,92704627,1666,1666,1666,1666,4
|
|
20240708,135700,92697963,1666,1666,1666,1665,756
|
|
20240708,135600,91438518,1666,1666,1666,1666,6
|
|
20240708,135500,91428522,1666,1666,1666,1666,5
|
|
20240708,135400,91420192,1666,1666,1666,1666,7
|
|
20240708,135300,91408530,1666,1666,1666,1666,5
|
|
20240708,135200,91400200,1666,1670,1670,1666,1592
|
|
20240708,135100,88747465,1672,1672,1672,1672,0
|
|
20240708,135000,88747465,1672,1672,1672,1672,0
|
|
20240708,134900,88747465,1672,1672,1672,1672,0
|
|
20240708,134800,88747465,1672,1672,1672,1672,0
|
|
20240708,134700,88747465,1672,1672,1672,1672,0
|
|
20240708,134600,88747465,1672,1672,1672,1672,0
|
|
20240708,134500,88747465,1672,1671,1672,1671,600
|
|
20240708,134400,87744864,1670,1670,1670,1670,9
|
|
20240708,134300,87729834,1670,1670,1670,1670,4
|
|
20240708,134200,87723154,1670,1670,1670,1670,0
|
|
20240708,134100,87723154,1670,1670,1670,1670,0
|
|
20240708,134000,87723154,1670,1670,1670,1670,38
|
|
20240708,133900,87659694,1669,1669,1669,1669,0
|
|
20240708,133800,87659694,1669,1669,1669,1669,0
|
|
20240708,133700,87659694,1669,1669,1669,1669,0
|
|
20240708,133600,87659694,1669,1669,1669,1669,0
|
|
20240708,133500,87659694,1669,1669,1669,1669,0
|
|
20240708,133400,87659694,1669,1669,1669,1669,1
|
|
20240708,133300,87658025,1669,1669,1669,1669,0
|
|
20240708,133200,87658025,1669,1669,1669,1669,58
|
|
20240708,133100,87561223,1669,1669,1669,1669,0
|
|
20240708,133000,87561223,1669,1669,1669,1669,1
|
|
20240708,132900,87559554,1670,1670,1670,1670,67
|
|
20240708,132800,87447664,1670,1671,1671,1670,4962
|
|
20240708,132700,79160890,1671,1671,1671,1671,0
|
|
20240708,132600,79160890,1671,1671,1671,1671,0
|
|
20240708,132500,79160890,1671,1671,1671,1671,0
|
|
20240708,132400,79160890,1671,1671,1671,1671,0
|
|
20240708,132300,79160890,1671,1671,1671,1671,0
|
|
20240708,132200,79160890,1671,1671,1671,1671,0
|
|
20240708,132100,79160890,1671,1671,1671,1671,0
|
|
20240708,132000,79160890,1671,1671,1671,1671,0
|
|
20240708,131900,79160890,1671,1671,1671,1671,0
|
|
20240708,131800,79160890,1671,1671,1671,1671,0
|
|
20240708,131700,79160890,1671,1671,1671,1671,0
|
|
20240708,131600,79160890,1671,1672,1672,1671,11
|
|
20240708,131500,79142499,1671,1671,1671,1671,1
|
|
20240708,131400,79140828,1672,1672,1672,1672,0
|
|
20240708,131300,79140828,1672,1672,1672,1672,0
|
|
20240708,131200,79140828,1672,1672,1672,1672,0
|
|
20240708,131100,79140828,1672,1672,1672,1672,0
|
|
20240708,131000,79140828,1672,1672,1672,1672,0
|
|
20240708,130900,79140828,1672,1672,1672,1672,0
|
|
20240708,130800,79140828,1672,1672,1672,1672,0
|
|
20240708,130700,79140828,1672,1672,1672,1672,30
|
|
20240708,130600,79090668,1672,1672,1672,1672,0
|
|
20240708,130500,79090668,1672,1672,1672,1672,0
|
|
20240708,130400,79090668,1672,1672,1672,1672,1
|
|
20240708,130300,79088996,1671,1671,1671,1671,0
|
|
20240708,130200,79088996,1671,1671,1671,1671,0
|
|
20240708,130100,79088996,1671,1671,1671,1671,0
|
|
20240708,130000,79088996,1671,1671,1671,1671,0
|
|
20240708,125900,79088996,1671,1671,1671,1671,0
|
|
20240708,125800,79088996,1671,1671,1671,1671,0
|
|
20240708,125700,79088996,1671,1671,1671,1671,0
|
|
20240708,125600,79088996,1671,1671,1671,1671,0
|
|
20240708,125500,79088996,1671,1671,1671,1671,0
|
|
20240708,125400,79088996,1671,1671,1671,1671,0
|
|
20240708,125300,79088996,1671,1672,1679,1671,31
|
|
20240708,125200,79036981,1678,1672,1678,1672,6
|
|
20240708,125100,79026919,1671,1671,1671,1671,0
|
|
20240708,125000,79026919,1671,1671,1671,1671,0
|
|
20240708,124900,79026919,1671,1671,1671,1671,1
|
|
20240708,124800,79025248,1672,1671,1672,1671,59
|
|
20240708,124700,78926658,1670,1670,1670,1670,0
|
|
20240708,124600,78926658,1670,1670,1670,1670,0
|
|
20240708,124500,78926658,1670,1670,1670,1670,0
|
|
20240708,124400,78926658,1670,1670,1670,1670,0
|
|
20240708,124300,78926658,1670,1670,1670,1670,1
|
|
20240708,124200,78924988,1678,1671,1678,1671,2
|
|
20240708,124100,78921639,1670,1670,1670,1670,0
|
|
20240708,124000,78921639,1670,1670,1670,1670,0
|
|
20240708,123900,78921639,1670,1670,1670,1670,0
|
|
20240708,123800,78921639,1670,1670,1670,1670,0
|
|
20240708,123700,78921639,1670,1670,1670,1670,0
|
|
20240708,123600,78921639,1670,1670,1670,1670,0
|
|
20240708,123500,78921639,1670,1670,1670,1670,0
|
|
20240708,123400,78921639,1670,1670,1673,1670,35
|
|
20240708,123300,78863090,1669,1669,1669,1669,0
|
|
20240708,123200,78863090,1669,1669,1669,1669,0
|
|
20240708,123100,78863090,1669,1669,1669,1669,0
|
|
20240708,123000,78863090,1669,1669,1669,1669,1
|
|
20240708,122900,78861421,1669,1672,1672,1669,448
|
|
20240708,122800,78112372,1673,1673,1673,1673,0
|
|
20240708,122700,78112372,1673,1673,1673,1673,0
|
|
20240708,122600,78112372,1673,1673,1673,1673,0
|
|
20240708,122500,78112372,1673,1673,1673,1673,0
|
|
20240708,122400,78112372,1673,1673,1673,1673,0
|
|
20240708,122300,78112372,1673,1673,1673,1673,0
|
|
20240708,122200,78112372,1673,1673,1673,1673,0
|
|
20240708,122100,78112372,1673,1673,1673,1673,0
|
|
20240708,122000,78112372,1673,1673,1673,1673,1
|
|
20240708,121900,78110699,1672,1672,1672,1672,0
|
|
20240708,121800,78110699,1672,1672,1672,1672,0
|
|
20240708,121700,78110699,1672,1672,1672,1672,0
|
|
20240708,121600,78110699,1672,1672,1672,1672,0
|
|
20240708,121500,78110699,1672,1672,1672,1672,1
|
|
20240708,121400,78109027,1671,1671,1671,1671,0
|
|
20240708,121300,78109027,1671,1671,1671,1671,1
|
|
20240708,121200,78107356,1671,1670,1671,1670,2
|
|
20240708,121100,78104015,1672,1672,1679,1672,3
|
|
20240708,121000,78098992,1671,1671,1671,1671,1002
|
|
20240708,120900,76424650,1670,1670,1674,1670,90
|
|
20240708,120800,76273998,1669,1669,1669,1669,1
|
|
20240708,120700,76272329,1674,1670,1674,1670,603
|
|
20240708,120600,75263049,1669,1671,1671,1668,3001
|
|
20240708,120500,70253154,1671,1671,1671,1671,0
|
|
20240708,120400,70253154,1671,1671,1671,1671,0
|
|
20240708,120300,70253154,1671,1671,1671,1671,0
|
|
20240708,120200,70253154,1671,1672,1672,1671,36
|
|
20240708,120100,70192963,1672,1672,1672,1672,1
|
|
20240708,120000,70191291,1674,1674,1674,1674,0
|
|
20240708,115900,70191291,1674,1674,1674,1674,20
|
|
20240708,115800,70157811,1674,1674,1674,1674,0
|
|
20240708,115700,70157811,1674,1674,1674,1674,0
|
|
20240708,115600,70157811,1674,1674,1674,1674,0
|
|
20240708,115500,70157811,1674,1673,1674,1673,30
|
|
20240708,115400,70107592,1673,1673,1673,1673,1
|
|
20240708,115300,70105919,1672,1672,1672,1672,0
|
|
20240708,115200,70105919,1672,1672,1672,1672,0
|
|
20240708,115100,70105919,1672,1672,1672,1672,2
|
|
20240708,115000,70102575,1672,1672,1672,1672,0
|
|
20240708,114900,70102575,1672,1672,1672,1672,0
|
|
20240708,114800,70102575,1672,1672,1672,1672,0
|
|
20240708,114700,70102575,1672,1672,1672,1672,0
|
|
20240708,114600,70102575,1672,1672,1672,1672,0
|
|
20240708,114500,70102575,1672,1673,1673,1672,399
|
|
20240708,114400,69435296,1674,1674,1674,1674,0
|
|
20240708,114300,69435296,1674,1674,1674,1674,0
|
|
20240708,114200,69435296,1674,1674,1674,1674,0
|
|
20240708,114100,69435296,1674,1675,1681,1674,30
|
|
20240708,114000,69385068,1674,1674,1674,1674,0
|
|
20240708,113900,69385068,1674,1674,1674,1674,0
|
|
20240708,113800,69385068,1674,1674,1674,1674,0
|
|
20240708,113700,69385068,1674,1673,1674,1673,2
|
|
20240708,113600,69381721,1672,1673,1673,1672,2
|
|
20240708,113500,69378376,1680,1680,1680,1680,0
|
|
20240708,113400,69378376,1680,1680,1680,1680,0
|
|
20240708,113300,69378376,1680,1674,1680,1674,11
|
|
20240708,113200,69359902,1673,1673,1673,1673,1
|
|
20240708,113100,69358229,1673,1673,1673,1673,0
|
|
20240708,113000,69358229,1673,1673,1673,1673,0
|
|
20240708,112900,69358229,1673,1673,1673,1673,1
|
|
20240708,112800,69356556,1672,1672,1672,1672,0
|
|
20240708,112700,69356556,1672,1672,1672,1672,1
|
|
20240708,112600,69354884,1672,1672,1672,1672,0
|
|
20240708,112500,69354884,1672,1672,1672,1672,31
|
|
20240708,112400,69303052,1671,1671,1671,1671,0
|
|
20240708,112300,69303052,1671,1671,1671,1671,1
|
|
20240708,112200,69301381,1681,1672,1681,1672,10
|
|
20240708,112100,69284652,1672,1672,1672,1672,0
|
|
20240708,112000,69284652,1672,1672,1681,1672,1382
|
|
20240708,111900,66973920,1672,1672,1672,1672,5
|
|
20240708,111800,66965560,1672,1672,1672,1672,5
|
|
20240708,111700,66957200,1672,1672,1672,1672,6
|
|
20240708,111600,66947168,1672,1672,1672,1672,4
|
|
20240708,111500,66940480,1672,1672,1672,1672,6
|
|
20240708,111400,66930448,1672,1672,1672,1672,7
|
|
20240708,111300,66918744,1672,1672,1672,1672,25
|
|
20240708,111200,66876944,1672,1671,1672,1671,6
|
|
20240708,111100,66866915,1671,1671,1681,1671,56
|
|
20240708,111000,66772865,1671,1671,1671,1671,6
|
|
20240708,110900,66762839,1671,1671,1671,1671,5
|
|
20240708,110800,66754484,1671,1671,1671,1671,7
|
|
20240708,110700,66742787,1671,1671,1671,1671,6
|
|
20240708,110600,66732761,1671,1671,1680,1671,208
|
|
20240708,110500,66384218,1671,1670,1671,1670,9
|
|
20240708,110400,66369184,1671,1669,1671,1669,639
|
|
20240708,110300,65302679,1669,1669,1669,1669,4
|
|
20240708,110200,65296003,1668,1669,1669,1668,260
|
|
20240708,110100,64862064,1669,1673,1673,1669,359
|
|
20240708,110000,64262824,1674,1678,1678,1674,641
|
|
20240708,105900,63189711,1678,1678,1678,1678,705
|
|
20240708,105800,62006721,1678,1678,1678,1678,0
|
|
20240708,105700,62006721,1678,1678,1678,1678,0
|
|
20240708,105600,62006721,1678,1678,1678,1678,0
|
|
20240708,105500,62006721,1678,1678,1678,1678,0
|
|
20240708,105400,62006721,1678,1678,1678,1678,0
|
|
20240708,105300,62006721,1678,1680,1680,1678,80
|
|
20240708,105200,61872449,1680,1681,1681,1680,15
|
|
20240708,105100,61847242,1682,1682,1682,1682,0
|
|
20240708,105000,61847242,1682,1682,1682,1682,0
|
|
20240708,104900,61847242,1682,1682,1682,1682,0
|
|
20240708,104800,61847242,1682,1682,1682,1682,0
|
|
20240708,104700,61847242,1682,1682,1682,1682,13
|
|
20240708,104600,61825376,1682,1682,1682,1682,0
|
|
20240708,104500,61825376,1682,1682,1682,1682,0
|
|
20240708,104400,61825376,1682,1682,1682,1682,0
|
|
20240708,104300,61825376,1682,1682,1682,1682,0
|
|
20240708,104200,61825376,1682,1682,1682,1682,0
|
|
20240708,104100,61825376,1682,1682,1682,1682,1
|
|
20240708,104000,61823694,1683,1683,1683,1683,0
|
|
20240708,103900,61823694,1683,1683,1683,1683,5
|
|
20240708,103800,61815279,1684,1684,1684,1684,0
|
|
20240708,103700,61815279,1684,1685,1685,1684,10
|
|
20240708,103600,61798433,1686,1686,1686,1685,23
|
|
20240708,103500,61759656,1687,1687,1687,1687,0
|
|
20240708,103400,61759656,1687,1687,1687,1687,0
|
|
20240708,103300,61759656,1687,1687,1687,1687,504
|
|
20240708,103200,60909408,1688,1688,1688,1688,59
|
|
20240708,103100,60809816,1690,1692,1692,1690,94
|
|
20240708,103000,60650815,1698,1692,1698,1692,10
|
|
20240708,102900,60633841,1691,1680,1699,1680,2308
|
|
20240708,102800,56732526,1678,1666,1680,1666,1043
|
|
20240708,102700,54983216,1666,1666,1674,1666,4008
|
|
20240708,102600,48274635,1665,1665,1665,1665,0
|
|
20240708,102500,48274635,1665,1665,1673,1664,432
|
|
20240708,102400,47553905,1665,1665,1669,1665,1001
|
|
20240708,102300,45883432,1664,1664,1664,1664,0
|
|
20240708,102200,45883432,1664,1664,1664,1664,0
|
|
20240708,102100,45883432,1664,1664,1664,1664,0
|
|
20240708,102000,45883432,1664,1664,1664,1664,0
|
|
20240708,101900,45883432,1664,1664,1664,1664,0
|
|
20240708,101800,45883432,1664,1664,1664,1664,0
|
|
20240708,101700,45883432,1664,1664,1664,1664,10
|
|
20240708,101600,45866792,1665,1665,1665,1665,99
|
|
20240708,101500,45701957,1665,1665,1665,1665,0
|
|
20240708,101400,45701957,1665,1665,1665,1665,1
|
|
20240708,101300,45700292,1665,1665,1665,1665,698
|
|
20240708,101200,44538122,1665,1665,1665,1665,9
|
|
20240708,101100,44523137,1665,1665,1665,1665,0
|
|
20240708,101000,44523137,1665,1665,1665,1665,0
|
|
20240708,100900,44523137,1665,1665,1665,1665,0
|
|
20240708,100800,44523137,1665,1665,1665,1665,0
|
|
20240708,100700,44523137,1665,1665,1665,1665,10
|
|
20240708,100600,44506487,1665,1665,1665,1665,0
|
|
20240708,100500,44506487,1665,1665,1665,1665,16
|
|
20240708,100400,44479847,1664,1664,1664,1664,32
|
|
20240708,100300,44426599,1670,1665,1670,1665,51
|
|
20240708,100200,44341545,1665,1665,1665,1665,0
|
|
20240708,100100,44341545,1665,1665,1665,1665,0
|
|
20240708,100000,44341545,1665,1665,1665,1665,0
|
|
20240708,095900,44341545,1665,1665,1665,1665,0
|
|
20240708,095800,44341545,1665,1665,1665,1665,0
|
|
20240708,095700,44341545,1665,1665,1665,1665,604
|
|
20240708,095600,43335885,1664,1664,1664,1664,200
|
|
20240708,095500,43003085,1664,1664,1664,1664,0
|
|
20240708,095400,43003085,1664,1664,1664,1664,0
|
|
20240708,095300,43003085,1664,1664,1664,1664,0
|
|
20240708,095200,43003085,1664,1664,1664,1664,0
|
|
20240708,095100,43003085,1664,1664,1664,1664,0
|
|
20240708,095000,43003085,1664,1664,1664,1664,0
|
|
20240708,094900,43003085,1664,1664,1664,1664,0
|
|
20240708,094800,43003085,1664,1664,1664,1664,0
|
|
20240708,094700,43003085,1664,1664,1664,1664,200
|
|
20240708,094600,42670285,1664,1664,1664,1664,0
|
|
20240708,094500,42670285,1664,1664,1664,1664,0
|
|
20240708,094400,42670285,1664,1664,1664,1664,1
|
|
20240708,094300,42668621,1664,1664,1664,1664,0
|
|
20240708,094200,42668621,1664,1664,1664,1664,0
|
|
20240708,094100,42668621,1664,1664,1664,1664,1
|
|
20240708,094000,42666957,1664,1664,1664,1664,3
|
|
20240708,093900,42661965,1664,1663,1664,1663,4
|
|
20240708,093800,42655312,1663,1663,1663,1663,5
|
|
20240708,093700,42646997,1663,1663,1663,1663,5
|
|
20240708,093600,42638682,1663,1663,1663,1663,7
|
|
20240708,093500,42627041,1663,1663,1663,1663,7
|
|
20240708,093400,42615400,1663,1663,1663,1662,15
|
|
20240708,093300,42590465,1663,1663,1663,1663,5
|
|
20240708,093200,42582150,1663,1663,1663,1663,6
|
|
20240708,093100,42572172,1663,1663,1663,1663,7
|
|
20240708,093000,42560531,1663,1663,1667,1662,17
|
|
20240708,092900,42532217,1663,1663,1663,1663,5
|
|
20240708,092800,42523902,1663,1661,1663,1661,224
|
|
20240708,092700,42151829,1662,1660,1662,1660,7
|
|
20240708,092600,42140198,1661,1668,1668,1660,1478
|
|
20240708,092500,39675815,1668,1668,1668,1668,0
|
|
20240708,092400,39675815,1668,1670,1670,1668,637
|
|
20240708,092300,38612028,1670,1670,1670,1670,48
|
|
20240708,092200,38531868,1670,1670,1670,1670,0
|
|
20240708,092100,38531868,1670,1670,1670,1670,10
|
|
20240708,092000,38515168,1670,1670,1670,1670,0
|
|
20240708,091900,38515168,1670,1670,1670,1670,0
|
|
20240708,091800,38515168,1670,1670,1670,1670,0
|
|
20240708,091700,38515168,1670,1670,1670,1670,0
|
|
20240708,091600,38515168,1670,1672,1674,1670,12
|
|
20240708,091500,38495115,1671,1671,1672,1671,304
|
|
20240708,091400,37987058,1670,1673,1673,1670,1459
|
|
20240708,091300,35547010,1674,1670,1674,1670,334
|
|
20240708,091200,34988579,1670,1659,1670,1659,223
|
|
20240708,091100,34617050,1659,1656,1663,1656,2970
|
|
20240708,091000,29678305,1662,1656,1662,1656,402
|
|
20240708,090900,29010812,1655,1654,1655,1654,4
|
|
20240708,090800,29004195,1653,1653,1660,1653,75
|
|
20240708,090700,28880154,1653,1652,1658,1651,4931
|
|
20240708,090600,20706426,1651,1653,1656,1651,195
|
|
20240708,090500,20384282,1652,1652,1653,1652,300
|
|
20240708,090400,19888680,1650,1648,1657,1648,1879
|
|
20240708,090300,16782799,1650,1650,1650,1650,227
|
|
20240708,090200,16408249,1648,1648,1648,1648,342
|
|
20240708,090100,15844633,1652,1652,1652,1652,1
|
|
20240708,090000,15842981,1647,1652,1652,1646,9597
|