631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192800,146328498,1708,1708,1708,1708,3144
|
|
20240709,192700,146328498,1708,1708,1708,1708,0
|
|
20240709,192600,146328498,1708,1708,1708,1708,0
|
|
20240709,192500,146328498,1708,1708,1708,1708,0
|
|
20240709,192400,146328498,1708,1708,1708,1708,0
|
|
20240709,192300,146328498,1708,1708,1708,1708,0
|
|
20240709,192200,146328498,1708,1708,1708,1708,0
|
|
20240709,192100,146328498,1708,1708,1708,1708,0
|
|
20240709,192000,146328498,1708,1708,1708,1708,0
|
|
20240709,191900,146328498,1708,1708,1708,1708,0
|
|
20240709,191800,146328498,1708,1708,1708,1708,0
|
|
20240709,191700,146328498,1708,1708,1708,1708,0
|
|
20240709,191600,146328498,1708,1708,1708,1708,0
|
|
20240709,191500,146328498,1708,1708,1708,1708,0
|
|
20240709,191400,146328498,1708,1708,1708,1708,0
|
|
20240709,191300,146328498,1708,1708,1708,1708,0
|
|
20240709,191200,146328498,1708,1708,1708,1708,0
|
|
20240709,191100,146328498,1708,1708,1708,1708,0
|
|
20240709,191000,146328498,1708,1708,1708,1708,0
|
|
20240709,190900,146328498,1708,1708,1708,1708,0
|
|
20240709,190800,146328498,1708,1708,1708,1708,0
|
|
20240709,190700,146328498,1708,1708,1708,1708,0
|
|
20240709,190600,146328498,1708,1708,1708,1708,0
|
|
20240709,190500,146328498,1708,1708,1708,1708,0
|
|
20240709,190400,146328498,1708,1708,1708,1708,0
|
|
20240709,190300,146328498,1708,1708,1708,1708,0
|
|
20240709,190200,146328498,1708,1708,1708,1708,0
|
|
20240709,190100,146328498,1708,1708,1708,1708,0
|
|
20240709,190000,146328498,1708,1708,1708,1708,0
|
|
20240709,185900,146328498,1708,1708,1708,1708,0
|
|
20240709,185800,146328498,1708,1708,1708,1708,3144
|
|
20240709,185700,146328498,1708,1708,1708,1708,0
|
|
20240709,185600,146328498,1708,1708,1708,1708,0
|
|
20240709,185500,146328498,1708,1708,1708,1708,0
|
|
20240709,185400,146328498,1708,1708,1708,1708,0
|
|
20240709,185300,146328498,1708,1708,1708,1708,0
|
|
20240709,185200,146328498,1708,1708,1708,1708,0
|
|
20240709,185100,146328498,1708,1708,1708,1708,0
|
|
20240709,185000,146328498,1708,1708,1708,1708,0
|
|
20240709,184900,146328498,1708,1708,1708,1708,0
|
|
20240709,184800,146328498,1708,1708,1708,1708,0
|
|
20240709,184700,146328498,1708,1708,1708,1708,0
|
|
20240709,184600,146328498,1708,1708,1708,1708,0
|
|
20240709,184500,146328498,1708,1708,1708,1708,0
|
|
20240709,184400,146328498,1708,1708,1708,1708,0
|
|
20240709,184300,146328498,1708,1708,1708,1708,0
|
|
20240709,184200,146328498,1708,1708,1708,1708,0
|
|
20240709,184100,146328498,1708,1708,1708,1708,0
|
|
20240709,184000,146328498,1708,1708,1708,1708,0
|
|
20240709,183900,146328498,1708,1708,1708,1708,0
|
|
20240709,183800,146328498,1708,1708,1708,1708,0
|
|
20240709,183700,146328498,1708,1708,1708,1708,0
|
|
20240709,183600,146328498,1708,1708,1708,1708,0
|
|
20240709,183500,146328498,1708,1708,1708,1708,0
|
|
20240709,183400,146328498,1708,1708,1708,1708,0
|
|
20240709,183300,146328498,1708,1708,1708,1708,0
|
|
20240709,183200,146328498,1708,1708,1708,1708,0
|
|
20240709,183100,146328498,1708,1708,1708,1708,0
|
|
20240709,183000,146328498,1708,1708,1708,1708,0
|
|
20240709,182900,146328498,1708,1708,1708,1708,0
|
|
20240709,182800,146328498,1708,1708,1708,1708,3144
|
|
20240709,182700,146328498,1708,1708,1708,1708,0
|
|
20240709,182600,146328498,1708,1708,1708,1708,0
|
|
20240709,182500,146328498,1708,1708,1708,1708,0
|
|
20240709,182400,146328498,1708,1708,1708,1708,0
|
|
20240709,182300,146328498,1708,1708,1708,1708,0
|
|
20240709,182200,146328498,1708,1708,1708,1708,0
|
|
20240709,182100,146328498,1708,1708,1708,1708,0
|
|
20240709,182000,146328498,1708,1708,1708,1708,0
|
|
20240709,181900,146328498,1708,1708,1708,1708,0
|
|
20240709,181800,146328498,1708,1708,1708,1708,0
|
|
20240709,181700,146328498,1708,1708,1708,1708,0
|
|
20240709,181600,146328498,1708,1708,1708,1708,0
|
|
20240709,181500,146328498,1708,1708,1708,1708,0
|
|
20240709,181400,146328498,1708,1708,1708,1708,0
|
|
20240709,181300,146328498,1708,1708,1708,1708,0
|
|
20240709,181200,146328498,1708,1708,1708,1708,0
|
|
20240709,181100,146328498,1708,1708,1708,1708,0
|
|
20240709,181000,146328498,1708,1708,1708,1708,0
|
|
20240709,180900,146328498,1708,1708,1708,1708,0
|
|
20240709,180800,146328498,1708,1708,1708,1708,0
|
|
20240709,180700,146328498,1708,1708,1708,1708,0
|
|
20240709,180600,146328498,1708,1708,1708,1708,0
|
|
20240709,180500,146328498,1708,1708,1708,1708,0
|
|
20240709,180400,146328498,1708,1708,1708,1708,0
|
|
20240709,180300,146328498,1708,1708,1708,1708,0
|
|
20240709,180200,146328498,1708,1708,1708,1708,0
|
|
20240709,180100,146328498,1708,1708,1708,1708,0
|
|
20240709,180000,146328498,1708,1708,1708,1708,0
|
|
20240709,175900,146328498,1708,1708,1708,1708,0
|
|
20240709,175800,146328498,1708,1708,1708,1708,3144
|
|
20240709,175700,146328498,1708,1708,1708,1708,0
|
|
20240709,175600,146328498,1708,1708,1708,1708,0
|
|
20240709,175500,146328498,1708,1708,1708,1708,0
|
|
20240709,175400,146328498,1708,1708,1708,1708,0
|
|
20240709,175300,146328498,1708,1708,1708,1708,0
|
|
20240709,175200,146328498,1708,1708,1708,1708,0
|
|
20240709,175100,146328498,1708,1708,1708,1708,0
|
|
20240709,175000,146328498,1708,1708,1708,1708,0
|
|
20240709,174900,146328498,1708,1708,1708,1708,0
|
|
20240709,174800,146328498,1708,1708,1708,1708,0
|
|
20240709,174700,146328498,1708,1708,1708,1708,0
|
|
20240709,174600,146328498,1708,1708,1708,1708,0
|
|
20240709,174500,146328498,1708,1708,1708,1708,0
|
|
20240709,174400,146328498,1708,1708,1708,1708,0
|
|
20240709,174300,146328498,1708,1708,1708,1708,0
|
|
20240709,174200,146328498,1708,1708,1708,1708,0
|
|
20240709,174100,146328498,1708,1708,1708,1708,0
|
|
20240709,174000,146328498,1708,1708,1708,1708,0
|
|
20240709,173900,146328498,1708,1708,1708,1708,0
|
|
20240709,173800,146328498,1708,1708,1708,1708,0
|
|
20240709,173700,146328498,1708,1708,1708,1708,0
|
|
20240709,173600,146328498,1708,1708,1708,1708,0
|
|
20240709,173500,146328498,1708,1708,1708,1708,0
|
|
20240709,173400,146328498,1708,1708,1708,1708,0
|
|
20240709,173300,146328498,1708,1708,1708,1708,0
|
|
20240709,173200,146328498,1708,1708,1708,1708,0
|
|
20240709,173100,146328498,1708,1708,1708,1708,0
|
|
20240709,173000,146328498,1708,1708,1708,1708,0
|
|
20240709,172900,146328498,1708,1708,1708,1708,0
|
|
20240709,172800,146328498,1708,1708,1708,1708,3144
|
|
20240709,172700,146328498,1708,1708,1708,1708,0
|
|
20240709,172600,146328498,1708,1708,1708,1708,0
|
|
20240709,172500,146328498,1708,1708,1708,1708,0
|
|
20240709,172400,146328498,1708,1708,1708,1708,0
|
|
20240709,172300,146328498,1708,1708,1708,1708,0
|
|
20240709,172200,146328498,1708,1708,1708,1708,0
|
|
20240709,172100,146328498,1708,1708,1708,1708,0
|
|
20240709,172000,146328498,1708,1708,1708,1708,0
|
|
20240709,171900,146328498,1708,1708,1708,1708,0
|
|
20240709,171800,146328498,1708,1708,1708,1708,0
|
|
20240709,171700,146328498,1708,1708,1708,1708,0
|
|
20240709,171600,146328498,1708,1708,1708,1708,0
|
|
20240709,171500,146328498,1708,1708,1708,1708,0
|
|
20240709,171400,146328498,1708,1708,1708,1708,0
|
|
20240709,171300,146328498,1708,1708,1708,1708,0
|
|
20240709,171200,146328498,1708,1708,1708,1708,0
|
|
20240709,171100,146328498,1708,1708,1708,1708,0
|
|
20240709,171000,146328498,1708,1708,1708,1708,0
|
|
20240709,170900,146328498,1708,1708,1708,1708,0
|
|
20240709,170800,146328498,1708,1708,1708,1708,0
|
|
20240709,170700,146328498,1708,1708,1708,1708,0
|
|
20240709,170600,146328498,1708,1708,1708,1708,0
|
|
20240709,170500,146328498,1708,1708,1708,1708,0
|
|
20240709,170400,146328498,1708,1708,1708,1708,0
|
|
20240709,170300,146328498,1708,1708,1708,1708,0
|
|
20240709,170200,146328498,1708,1708,1708,1708,0
|
|
20240709,170100,146328498,1708,1708,1708,1708,0
|
|
20240709,170000,146328498,1708,1708,1708,1708,0
|
|
20240709,165900,146328498,1708,1708,1708,1708,0
|
|
20240709,165800,146328498,1708,1708,1708,1708,3144
|
|
20240709,165700,146328498,1708,1708,1708,1708,0
|
|
20240709,165600,146328498,1708,1708,1708,1708,0
|
|
20240709,165500,146328498,1708,1708,1708,1708,0
|
|
20240709,165400,146328498,1708,1708,1708,1708,0
|
|
20240709,165300,146328498,1708,1708,1708,1708,0
|
|
20240709,165200,146328498,1708,1708,1708,1708,0
|
|
20240709,165100,146328498,1708,1708,1708,1708,0
|
|
20240709,165000,146328498,1708,1708,1708,1708,0
|
|
20240709,164900,146328498,1708,1708,1708,1708,0
|
|
20240709,164800,146328498,1708,1708,1708,1708,0
|
|
20240709,164700,146328498,1708,1708,1708,1708,0
|
|
20240709,164600,146328498,1708,1708,1708,1708,0
|
|
20240709,164500,146328498,1708,1708,1708,1708,0
|
|
20240709,164400,146328498,1708,1708,1708,1708,0
|
|
20240709,164300,146328498,1708,1708,1708,1708,0
|
|
20240709,164200,146328498,1708,1708,1708,1708,0
|
|
20240709,164100,146328498,1708,1708,1708,1708,0
|
|
20240709,164000,146328498,1708,1708,1708,1708,0
|
|
20240709,163900,146328498,1708,1708,1708,1708,0
|
|
20240709,163800,146328498,1708,1708,1708,1708,0
|
|
20240709,163700,146328498,1708,1708,1708,1708,0
|
|
20240709,163600,146328498,1708,1708,1708,1708,0
|
|
20240709,163500,146328498,1708,1708,1708,1708,0
|
|
20240709,163400,146328498,1708,1708,1708,1708,0
|
|
20240709,163300,146328498,1708,1708,1708,1708,0
|
|
20240709,163200,146328498,1708,1708,1708,1708,0
|
|
20240709,163100,146328498,1708,1708,1708,1708,0
|
|
20240709,163000,146328498,1708,1708,1708,1708,0
|
|
20240709,162900,146328498,1708,1708,1708,1708,0
|
|
20240709,162800,146328498,1708,1708,1708,1708,3144
|
|
20240709,162700,146328498,1708,1708,1708,1708,0
|
|
20240709,162600,146328498,1708,1708,1708,1708,0
|
|
20240709,162500,146328498,1708,1708,1708,1708,0
|
|
20240709,162400,146328498,1708,1708,1708,1708,0
|
|
20240709,162300,146328498,1708,1708,1708,1708,0
|
|
20240709,162200,146328498,1708,1708,1708,1708,0
|
|
20240709,162100,146328498,1708,1708,1708,1708,0
|
|
20240709,162000,146328498,1708,1708,1708,1708,0
|
|
20240709,161900,146328498,1708,1708,1708,1708,0
|
|
20240709,161800,146328498,1708,1708,1708,1708,0
|
|
20240709,161700,146328498,1708,1708,1708,1708,0
|
|
20240709,161600,146328498,1708,1708,1708,1708,0
|
|
20240709,161500,146328498,1708,1708,1708,1708,0
|
|
20240709,161400,146328498,1708,1708,1708,1708,0
|
|
20240709,161300,146328498,1708,1708,1708,1708,0
|
|
20240709,161200,146328498,1708,1708,1708,1708,0
|
|
20240709,161100,146328498,1708,1708,1708,1708,0
|
|
20240709,161000,146328498,1708,1708,1708,1708,0
|
|
20240709,160900,146328498,1708,1708,1708,1708,0
|
|
20240709,160800,146328498,1708,1708,1708,1708,0
|
|
20240709,160700,146328498,1708,1708,1708,1708,0
|
|
20240709,160600,146328498,1708,1708,1708,1708,0
|
|
20240709,160500,146328498,1708,1708,1708,1708,0
|
|
20240709,160400,146328498,1708,1708,1708,1708,0
|
|
20240709,160300,146328498,1708,1708,1708,1708,0
|
|
20240709,160200,146328498,1708,1708,1708,1708,0
|
|
20240709,160100,146328498,1708,1708,1708,1708,0
|
|
20240709,160000,146328498,1708,1708,1708,1708,0
|
|
20240709,155900,146328498,1708,1708,1708,1708,0
|
|
20240709,155800,146328498,1708,1708,1708,1708,3144
|
|
20240709,155700,146328498,1708,1708,1708,1708,0
|
|
20240709,155600,146328498,1708,1708,1708,1708,0
|
|
20240709,155500,146328498,1708,1708,1708,1708,0
|
|
20240709,155400,146328498,1708,1708,1708,1708,0
|
|
20240709,155300,146328498,1708,1708,1708,1708,0
|
|
20240709,155200,146328498,1708,1708,1708,1708,0
|
|
20240709,155100,146328498,1708,1708,1708,1708,0
|
|
20240709,155000,146328498,1708,1708,1708,1708,0
|
|
20240709,154900,146328498,1708,1708,1708,1708,0
|
|
20240709,154800,146328498,1708,1708,1708,1708,0
|
|
20240709,154700,146328498,1708,1708,1708,1708,0
|
|
20240709,154600,146328498,1708,1708,1708,1708,0
|
|
20240709,154500,146328498,1708,1708,1708,1708,0
|
|
20240709,154400,146328498,1708,1708,1708,1708,0
|
|
20240709,154300,146328498,1708,1708,1708,1708,0
|
|
20240709,154200,146328498,1708,1708,1708,1708,0
|
|
20240709,154100,146328498,1708,1708,1708,1708,0
|
|
20240709,154000,146328498,1708,1708,1708,1708,0
|
|
20240709,153900,146328498,1708,1708,1708,1708,0
|
|
20240709,153800,146328498,1708,1708,1708,1708,0
|
|
20240709,153700,146328498,1708,1708,1708,1708,0
|
|
20240709,153600,146328498,1708,1708,1708,1708,0
|
|
20240709,153500,146328498,1708,1708,1708,1708,0
|
|
20240709,153400,146328498,1708,1708,1708,1708,0
|
|
20240709,153300,146328498,1708,1708,1708,1708,0
|
|
20240709,153200,146328498,1708,1708,1708,1708,0
|
|
20240709,153100,146328498,1708,1708,1708,1708,0
|
|
20240709,153000,146328498,1708,1708,1708,1708,3144
|
|
20240709,152900,140958546,1708,1708,1708,1708,0
|
|
20240709,152800,140958546,1708,1708,1708,1708,0
|
|
20240709,152700,140958546,1708,1708,1708,1708,0
|
|
20240709,152600,140958546,1708,1708,1708,1708,0
|
|
20240709,152500,140958546,1708,1708,1708,1708,0
|
|
20240709,152400,140958546,1708,1708,1708,1708,0
|
|
20240709,152300,140958546,1708,1708,1708,1708,0
|
|
20240709,152200,140958546,1708,1708,1708,1708,0
|
|
20240709,152100,140958546,1708,1708,1708,1708,0
|
|
20240709,152000,140958546,1708,1708,1708,1708,0
|
|
20240709,151900,140958546,1708,1709,1709,1708,2502
|
|
20240709,151800,136682629,1705,1705,1709,1705,59
|
|
20240709,151700,136581810,1705,1705,1709,1703,503
|
|
20240709,151600,135722527,1703,1703,1703,1703,0
|
|
20240709,151500,135722527,1703,1703,1703,1703,168
|
|
20240709,151400,135436423,1702,1702,1702,1702,1
|
|
20240709,151300,135434721,1702,1700,1702,1700,3
|
|
20240709,151200,135429617,1702,1702,1706,1702,21
|
|
20240709,151100,135393865,1700,1700,1700,1700,0
|
|
20240709,151000,135393865,1700,1700,1700,1700,0
|
|
20240709,150900,135393865,1700,1700,1700,1700,1
|
|
20240709,150800,135392165,1702,1702,1702,1702,0
|
|
20240709,150700,135392165,1702,1702,1702,1702,100
|
|
20240709,150600,135221965,1702,1702,1702,1702,11
|
|
20240709,150500,135203243,1709,1702,1709,1702,609
|
|
20240709,150400,134164016,1702,1700,1705,1700,4
|
|
20240709,150300,134157207,1704,1704,1704,1704,2803
|
|
20240709,150200,129380895,1704,1702,1704,1702,197
|
|
20240709,150100,129045209,1700,1700,1700,1700,0
|
|
20240709,150000,129045209,1700,1700,1700,1700,424
|
|
20240709,145900,128324409,1700,1700,1700,1700,0
|
|
20240709,145800,128324409,1700,1700,1700,1700,0
|
|
20240709,145700,128324409,1700,1700,1700,1700,0
|
|
20240709,145600,128324409,1700,1700,1700,1700,1
|
|
20240709,145500,128322709,1704,1704,1704,1704,0
|
|
20240709,145400,128322709,1704,1704,1704,1704,0
|
|
20240709,145300,128322709,1704,1702,1704,1700,235
|
|
20240709,145200,127922614,1700,1700,1700,1700,0
|
|
20240709,145100,127922614,1700,1700,1700,1700,0
|
|
20240709,145000,127922614,1700,1700,1700,1700,0
|
|
20240709,144900,127922614,1700,1700,1700,1700,1
|
|
20240709,144800,127920914,1701,1700,1701,1700,426
|
|
20240709,144700,127196333,1700,1697,1700,1697,3041
|
|
20240709,144600,122029684,1694,1694,1694,1694,0
|
|
20240709,144500,122029684,1694,1694,1694,1694,0
|
|
20240709,144400,122029684,1694,1694,1694,1694,0
|
|
20240709,144300,122029684,1694,1696,1696,1694,41
|
|
20240709,144200,121960150,1696,1696,1696,1696,2
|
|
20240709,144100,121956758,1694,1694,1694,1694,1
|
|
20240709,144000,121955064,1696,1696,1696,1696,1
|
|
20240709,143900,121953368,1696,1696,1696,1696,0
|
|
20240709,143800,121953368,1696,1696,1696,1696,1
|
|
20240709,143700,121951672,1695,1695,1695,1695,0
|
|
20240709,143600,121951672,1695,1695,1695,1695,3
|
|
20240709,143500,121946587,1693,1693,1693,1693,0
|
|
20240709,143400,121946587,1693,1693,1693,1693,1
|
|
20240709,143300,121944894,1695,1694,1695,1694,3
|
|
20240709,143200,121939811,1694,1694,1694,1694,5
|
|
20240709,143100,121931341,1694,1694,1694,1692,17
|
|
20240709,143000,121902545,1692,1692,1692,1692,1
|
|
20240709,142900,121900853,1694,1694,1694,1694,2
|
|
20240709,142800,121897465,1694,1694,1694,1694,1
|
|
20240709,142700,121895771,1694,1694,1694,1694,5
|
|
20240709,142600,121887301,1694,1694,1694,1694,4
|
|
20240709,142500,121880525,1694,1694,1694,1694,4
|
|
20240709,142400,121873749,1694,1694,1694,1692,11
|
|
20240709,142300,121855119,1696,1696,1696,1696,0
|
|
20240709,142200,121855119,1696,1696,1696,1696,0
|
|
20240709,142100,121855119,1696,1696,1696,1696,5
|
|
20240709,142000,121846639,1696,1696,1696,1694,4
|
|
20240709,141900,121839857,1694,1694,1694,1694,2
|
|
20240709,141800,121836469,1694,1696,1699,1694,207
|
|
20240709,141700,121484869,1697,1697,1697,1697,0
|
|
20240709,141600,121484869,1697,1697,1697,1697,1
|
|
20240709,141500,121483172,1694,1694,1694,1694,0
|
|
20240709,141400,121483172,1694,1694,1694,1694,0
|
|
20240709,141300,121483172,1694,1694,1694,1694,0
|
|
20240709,141200,121483172,1694,1694,1694,1694,0
|
|
20240709,141100,121483172,1694,1696,1699,1694,3
|
|
20240709,141000,121478083,1696,1696,1696,1696,0
|
|
20240709,140900,121478083,1696,1696,1696,1696,0
|
|
20240709,140800,121478083,1696,1696,1696,1696,1
|
|
20240709,140700,121476387,1696,1696,1696,1696,2
|
|
20240709,140600,121472995,1694,1694,1694,1694,1
|
|
20240709,140500,121471301,1700,1695,1700,1695,5
|
|
20240709,140400,121462820,1695,1695,1695,1695,0
|
|
20240709,140300,121462820,1695,1695,1695,1695,0
|
|
20240709,140200,121462820,1695,1695,1695,1695,10
|
|
20240709,140100,121445870,1694,1694,1694,1694,0
|
|
20240709,140000,121445870,1694,1694,1694,1694,1
|
|
20240709,135900,121444176,1695,1694,1695,1694,57
|
|
20240709,135800,121347596,1692,1692,1692,1692,0
|
|
20240709,135700,121347596,1692,1692,1692,1692,0
|
|
20240709,135600,121347596,1692,1692,1692,1692,0
|
|
20240709,135500,121347596,1692,1692,1692,1692,1
|
|
20240709,135400,121345904,1700,1694,1700,1694,100
|
|
20240709,135300,121175920,1691,1691,1691,1691,0
|
|
20240709,135200,121175920,1691,1691,1691,1691,0
|
|
20240709,135100,121175920,1691,1691,1691,1691,0
|
|
20240709,135000,121175920,1691,1691,1691,1691,1
|
|
20240709,134900,121174229,1700,1692,1700,1692,140
|
|
20240709,134800,120936328,1691,1691,1691,1691,1
|
|
20240709,134700,120934637,1692,1692,1692,1692,12
|
|
20240709,134600,120914333,1692,1692,1692,1692,4
|
|
20240709,134500,120907565,1691,1691,1691,1691,0
|
|
20240709,134400,120907565,1691,1691,1691,1691,0
|
|
20240709,134300,120907565,1691,1691,1691,1691,0
|
|
20240709,134200,120907565,1691,1689,1699,1689,102
|
|
20240709,134100,120734441,1691,1689,1691,1689,10
|
|
20240709,134000,120717533,1691,1691,1691,1691,3
|
|
20240709,133900,120712460,1689,1689,1689,1689,1
|
|
20240709,133800,120710771,1690,1689,1690,1688,5
|
|
20240709,133700,120702325,1690,1690,1690,1690,3
|
|
20240709,133600,120697255,1690,1688,1690,1688,8
|
|
20240709,133500,120683741,1690,1690,1690,1690,4
|
|
20240709,133400,120676981,1688,1692,1692,1688,41
|
|
20240709,133300,120607621,1692,1692,1692,1692,0
|
|
20240709,133200,120607621,1692,1692,1692,1692,1
|
|
20240709,133100,120605929,1692,1692,1692,1692,3
|
|
20240709,133000,120600853,1690,1690,1690,1690,5
|
|
20240709,132900,120592403,1690,1690,1690,1690,3
|
|
20240709,132800,120587333,1699,1699,1699,1699,0
|
|
20240709,132700,120587333,1699,1690,1699,1690,2
|
|
20240709,132600,120583944,1689,1689,1689,1689,2
|
|
20240709,132500,120580566,1700,1690,1700,1690,369
|
|
20240709,132400,119953966,1700,1689,1700,1689,74
|
|
20240709,132300,119828194,1698,1688,1698,1688,1000
|
|
20240709,132200,118137721,1688,1688,1688,1688,2958
|
|
20240709,132100,113144617,1688,1688,1689,1686,212
|
|
20240709,132000,112786595,1689,1689,1689,1689,0
|
|
20240709,131900,112786595,1689,1689,1689,1689,0
|
|
20240709,131800,112786595,1689,1689,1689,1689,99
|
|
20240709,131700,112619384,1689,1689,1689,1689,0
|
|
20240709,131600,112619384,1689,1688,1689,1688,2
|
|
20240709,131500,112616007,1688,1687,1688,1687,4
|
|
20240709,131400,112609258,1686,1686,1686,1686,0
|
|
20240709,131300,112609258,1686,1686,1686,1686,1
|
|
20240709,131200,112607572,1686,1686,1686,1686,1000
|
|
20240709,131100,110921572,1685,1685,1686,1685,6
|
|
20240709,131000,110911461,1685,1685,1685,1685,7
|
|
20240709,130900,110899666,1685,1685,1685,1685,0
|
|
20240709,130800,110899666,1685,1685,1685,1685,40
|
|
20240709,130700,110832266,1685,1685,1685,1685,200
|
|
20240709,130600,110495266,1683,1683,1683,1683,252
|
|
20240709,130500,110071150,1683,1684,1685,1683,46
|
|
20240709,130400,109993686,1684,1685,1685,1683,1140
|
|
20240709,130300,108073959,1686,1689,1689,1686,1589
|
|
20240709,130200,105394900,1685,1688,1688,1685,1000
|
|
20240709,130100,103709881,1690,1690,1690,1690,2
|
|
20240709,130000,103706501,1690,1690,1690,1690,101
|
|
20240709,125900,103535811,1690,1690,1690,1690,0
|
|
20240709,125800,103535811,1690,1690,1690,1690,1
|
|
20240709,125700,103534121,1685,1690,1690,1685,602
|
|
20240709,125600,102519140,1692,1688,1692,1688,594
|
|
20240709,125500,101515292,1687,1687,1690,1687,705
|
|
20240709,125400,100325951,1687,1690,1690,1687,615
|
|
20240709,125300,99288440,1688,1687,1688,1687,224
|
|
20240709,125200,98910551,1688,1691,1691,1688,650
|
|
20240709,125100,97813337,1689,1689,1689,1689,386
|
|
20240709,125000,97161383,1686,1690,1690,1686,1000
|
|
20240709,124900,95474568,1690,1690,1690,1690,150
|
|
20240709,124800,95221068,1691,1691,1691,1691,1
|
|
20240709,124700,95219377,1690,1690,1690,1690,0
|
|
20240709,124600,95219377,1690,1690,1690,1690,0
|
|
20240709,124500,95219377,1690,1690,1690,1690,0
|
|
20240709,124400,95219377,1690,1690,1690,1690,0
|
|
20240709,124300,95219377,1690,1690,1690,1690,0
|
|
20240709,124200,95219377,1690,1690,1690,1690,146
|
|
20240709,124100,94972637,1690,1690,1690,1690,0
|
|
20240709,124000,94972637,1690,1690,1690,1690,0
|
|
20240709,123900,94972637,1690,1690,1690,1690,4
|
|
20240709,123800,94965877,1688,1689,1689,1685,985
|
|
20240709,123700,93304391,1686,1686,1686,1686,1
|
|
20240709,123600,93302705,1686,1689,1689,1686,1016
|
|
20240709,123500,91589675,1687,1690,1690,1686,1294
|
|
20240709,123400,89406785,1690,1690,1690,1690,3
|
|
20240709,123300,89401715,1687,1687,1687,1687,1
|
|
20240709,123200,89400028,1687,1689,1696,1685,1107
|
|
20240709,123100,87533549,1687,1689,1689,1687,6
|
|
20240709,123000,87523419,1687,1687,1687,1687,0
|
|
20240709,122900,87523419,1687,1687,1687,1687,1
|
|
20240709,122800,87521732,1687,1687,1700,1687,102
|
|
20240709,122700,87348537,1687,1687,1687,1687,1
|
|
20240709,122600,87346850,1700,1688,1700,1687,1301
|
|
20240709,122500,85150775,1690,1687,1700,1687,3177
|
|
20240709,122400,79754601,1687,1687,1687,1687,0
|
|
20240709,122300,79754601,1687,1686,1692,1686,1580
|
|
20240709,122200,77089990,1687,1690,1690,1687,1000
|
|
20240709,122100,75402957,1692,1689,1692,1689,1189
|
|
20240709,122000,73394727,1687,1688,1698,1687,921
|
|
20240709,121900,71839658,1691,1693,1693,1691,1138
|
|
20240709,121800,69914445,1693,1693,1693,1693,202
|
|
20240709,121700,69572459,1693,1693,1693,1693,0
|
|
20240709,121600,69572459,1693,1693,1693,1693,0
|
|
20240709,121500,69572459,1693,1693,1693,1693,0
|
|
20240709,121400,69572459,1693,1693,1693,1693,0
|
|
20240709,121300,69572459,1693,1693,1693,1693,0
|
|
20240709,121200,69572459,1693,1693,1693,1693,1
|
|
20240709,121100,69570766,1698,1698,1698,1698,0
|
|
20240709,121000,69570766,1698,1695,1698,1695,267
|
|
20240709,120900,69117591,1692,1692,1692,1692,0
|
|
20240709,120800,69117591,1692,1692,1692,1692,0
|
|
20240709,120700,69117591,1692,1692,1692,1692,0
|
|
20240709,120600,69117591,1692,1692,1692,1692,0
|
|
20240709,120500,69117591,1692,1692,1692,1692,0
|
|
20240709,120400,69117591,1692,1692,1692,1692,0
|
|
20240709,120300,69117591,1692,1692,1692,1692,0
|
|
20240709,120200,69117591,1692,1692,1692,1692,0
|
|
20240709,120100,69117591,1692,1692,1692,1692,0
|
|
20240709,120000,69117591,1692,1692,1692,1692,0
|
|
20240709,115900,69117591,1692,1692,1692,1692,1
|
|
20240709,115800,69115899,1698,1698,1698,1698,0
|
|
20240709,115700,69115899,1698,1698,1698,1698,0
|
|
20240709,115600,69115899,1698,1698,1698,1698,0
|
|
20240709,115500,69115899,1698,1696,1698,1696,50
|
|
20240709,115400,69031063,1694,1694,1694,1694,308
|
|
20240709,115300,68509311,1694,1694,1694,1694,0
|
|
20240709,115200,68509311,1694,1694,1694,1694,0
|
|
20240709,115100,68509311,1694,1698,1698,1694,61
|
|
20240709,115000,68405737,1694,1694,1694,1694,0
|
|
20240709,114900,68405737,1694,1694,1694,1694,0
|
|
20240709,114800,68405737,1694,1694,1694,1694,1
|
|
20240709,114700,68404043,1698,1698,1698,1698,0
|
|
20240709,114600,68404043,1698,1698,1698,1698,258
|
|
20240709,114500,67965959,1699,1699,1699,1699,0
|
|
20240709,114400,67965959,1699,1694,1699,1694,888
|
|
20240709,114300,66459686,1694,1694,1694,1694,0
|
|
20240709,114200,66459686,1694,1694,1694,1694,7
|
|
20240709,114100,66447828,1691,1691,1691,1691,0
|
|
20240709,114000,66447828,1691,1691,1691,1691,0
|
|
20240709,113900,66447828,1691,1691,1691,1691,100
|
|
20240709,113800,66278728,1691,1691,1691,1691,0
|
|
20240709,113700,66278728,1691,1691,1691,1691,0
|
|
20240709,113600,66278728,1691,1691,1691,1691,39
|
|
20240709,113500,66212779,1691,1691,1691,1691,0
|
|
20240709,113400,66212779,1691,1691,1691,1691,0
|
|
20240709,113300,66212779,1691,1691,1691,1691,0
|
|
20240709,113200,66212779,1691,1691,1691,1691,0
|
|
20240709,113100,66212779,1691,1691,1691,1691,0
|
|
20240709,113000,66212779,1691,1691,1691,1691,0
|
|
20240709,112900,66212779,1691,1691,1691,1691,0
|
|
20240709,112800,66212779,1691,1691,1691,1691,0
|
|
20240709,112700,66212779,1691,1691,1691,1691,0
|
|
20240709,112600,66212779,1691,1691,1691,1691,0
|
|
20240709,112500,66212779,1691,1691,1691,1691,0
|
|
20240709,112400,66212779,1691,1691,1691,1691,0
|
|
20240709,112300,66212779,1691,1691,1691,1691,0
|
|
20240709,112200,66212779,1691,1691,1691,1691,0
|
|
20240709,112100,66212779,1691,1691,1691,1691,0
|
|
20240709,112000,66212779,1691,1691,1691,1691,10
|
|
20240709,111900,66195869,1691,1691,1691,1691,0
|
|
20240709,111800,66195869,1691,1691,1691,1691,0
|
|
20240709,111700,66195869,1691,1691,1691,1691,0
|
|
20240709,111600,66195869,1691,1691,1691,1691,4
|
|
20240709,111500,66189105,1691,1691,1691,1691,0
|
|
20240709,111400,66189105,1691,1691,1691,1691,0
|
|
20240709,111300,66189105,1691,1691,1691,1691,0
|
|
20240709,111200,66189105,1691,1691,1691,1691,0
|
|
20240709,111100,66189105,1691,1691,1691,1691,0
|
|
20240709,111000,66189105,1691,1691,1691,1691,1
|
|
20240709,110900,66187414,1695,1695,1695,1695,10
|
|
20240709,110800,66170464,1695,1696,1696,1695,891
|
|
20240709,110700,64659632,1696,1696,1696,1696,2
|
|
20240709,110600,64656240,1695,1695,1695,1695,0
|
|
20240709,110500,64656240,1695,1695,1695,1695,0
|
|
20240709,110400,64656240,1695,1695,1695,1695,0
|
|
20240709,110300,64656240,1695,1695,1695,1695,0
|
|
20240709,110200,64656240,1695,1693,1695,1693,386
|
|
20240709,110100,64002740,1698,1695,1698,1695,120
|
|
20240709,110000,63798988,1693,1690,1698,1689,303
|
|
20240709,105900,63285781,1690,1690,1690,1690,509
|
|
20240709,105800,62425571,1693,1693,1693,1693,0
|
|
20240709,105700,62425571,1693,1693,1693,1693,0
|
|
20240709,105600,62425571,1693,1693,1693,1693,0
|
|
20240709,105500,62425571,1693,1693,1693,1693,0
|
|
20240709,105400,62425571,1693,1693,1693,1693,0
|
|
20240709,105300,62425571,1693,1693,1693,1693,0
|
|
20240709,105200,62425571,1693,1693,1693,1693,50
|
|
20240709,105100,62340921,1690,1690,1690,1690,20
|
|
20240709,105000,62307121,1690,1690,1690,1690,100
|
|
20240709,104900,62138121,1690,1690,1690,1690,50
|
|
20240709,104800,62053621,1692,1692,1692,1692,0
|
|
20240709,104700,62053621,1692,1692,1692,1692,0
|
|
20240709,104600,62053621,1692,1692,1692,1692,0
|
|
20240709,104500,62053621,1692,1692,1692,1692,0
|
|
20240709,104400,62053621,1692,1692,1692,1692,0
|
|
20240709,104300,62053621,1692,1692,1692,1692,0
|
|
20240709,104200,62053621,1692,1692,1692,1692,0
|
|
20240709,104100,62053621,1692,1692,1692,1692,0
|
|
20240709,104000,62053621,1692,1692,1692,1692,5
|
|
20240709,103900,62045161,1692,1692,1692,1692,16
|
|
20240709,103800,62018089,1692,1692,1692,1689,16
|
|
20240709,103700,61991020,1692,1692,1692,1692,17
|
|
20240709,103600,61962256,1692,1693,1693,1692,49
|
|
20240709,103500,61879315,1692,1692,1692,1689,18
|
|
20240709,103400,61848862,1692,1690,1692,1690,16
|
|
20240709,103300,61821798,1690,1690,1690,1690,534
|
|
20240709,103200,60919338,1687,1690,1690,1687,1572
|
|
20240709,103100,58262665,1687,1687,1687,1687,1
|
|
20240709,103000,58260978,1690,1690,1690,1690,374
|
|
20240709,102900,57628918,1688,1690,1690,1688,1500
|
|
20240709,102800,55095204,1690,1690,1690,1690,0
|
|
20240709,102700,55095204,1690,1690,1690,1690,0
|
|
20240709,102600,55095204,1690,1690,1690,1690,0
|
|
20240709,102500,55095204,1690,1690,1690,1690,0
|
|
20240709,102400,55095204,1690,1690,1690,1690,0
|
|
20240709,102300,55095204,1690,1690,1690,1690,0
|
|
20240709,102200,55095204,1690,1690,1690,1690,0
|
|
20240709,102100,55095204,1690,1690,1690,1690,0
|
|
20240709,102000,55095204,1690,1690,1690,1690,0
|
|
20240709,101900,55095204,1690,1690,1690,1690,0
|
|
20240709,101800,55095204,1690,1690,1690,1690,1
|
|
20240709,101700,55093514,1694,1693,1694,1693,3
|
|
20240709,101600,55088433,1690,1690,1690,1690,0
|
|
20240709,101500,55088433,1690,1690,1690,1690,0
|
|
20240709,101400,55088433,1690,1691,1691,1690,4
|
|
20240709,101300,55081670,1691,1691,1691,1691,0
|
|
20240709,101200,55081670,1691,1691,1691,1691,1
|
|
20240709,101100,55079979,1688,1688,1688,1688,1
|
|
20240709,101000,55078291,1687,1687,1687,1687,0
|
|
20240709,100900,55078291,1687,1687,1687,1687,0
|
|
20240709,100800,55078291,1687,1687,1687,1687,0
|
|
20240709,100700,55078291,1687,1687,1687,1687,0
|
|
20240709,100600,55078291,1687,1690,1690,1687,27
|
|
20240709,100500,55032664,1698,1690,1698,1690,6
|
|
20240709,100400,55022495,1687,1690,1690,1687,5
|
|
20240709,100300,55014051,1686,1689,1698,1686,34
|
|
20240709,100200,54956371,1686,1686,1686,1686,1
|
|
20240709,100100,54954685,1697,1688,1698,1686,48
|
|
20240709,100000,54873335,1685,1685,1685,1685,0
|
|
20240709,095900,54873335,1685,1685,1685,1685,0
|
|
20240709,095800,54873335,1685,1686,1686,1685,605
|
|
20240709,095700,53853306,1686,1686,1686,1686,0
|
|
20240709,095600,53853306,1686,1689,1696,1686,11
|
|
20240709,095500,53834667,1684,1684,1684,1684,0
|
|
20240709,095400,53834667,1684,1686,1686,1684,360
|
|
20240709,095300,53227777,1686,1686,1686,1686,4
|
|
20240709,095200,53221033,1686,1686,1686,1686,0
|
|
20240709,095100,53221033,1686,1686,1686,1686,1
|
|
20240709,095000,53219347,1698,1688,1698,1686,1104
|
|
20240709,094900,51351266,1699,1684,1699,1684,1866
|
|
20240709,094800,48198145,1687,1685,1687,1684,506
|
|
20240709,094700,47344537,1685,1688,1691,1685,5391
|
|
20240709,094600,38235899,1685,1685,1685,1685,0
|
|
20240709,094500,38235899,1685,1685,1685,1685,0
|
|
20240709,094400,38235899,1685,1686,1686,1685,10
|
|
20240709,094300,38219041,1686,1686,1686,1686,0
|
|
20240709,094200,38219041,1686,1686,1686,1686,0
|
|
20240709,094100,38219041,1686,1687,1688,1686,3
|
|
20240709,094000,38213980,1686,1688,1688,1686,36
|
|
20240709,093900,38153219,1687,1688,1688,1687,5
|
|
20240709,093800,38144781,1690,1695,1695,1690,1158
|
|
20240709,093700,36186063,1695,1682,1699,1682,1502
|
|
20240709,093600,33648451,1681,1681,1681,1681,0
|
|
20240709,093500,33648451,1681,1681,1681,1681,16
|
|
20240709,093400,33621555,1681,1681,1681,1681,1
|
|
20240709,093300,33619874,1685,1681,1685,1678,320
|
|
20240709,093200,33082833,1685,1682,1685,1679,104
|
|
20240709,093100,32908200,1679,1683,1685,1679,2663
|
|
20240709,093000,28428896,1682,1681,1682,1681,2496
|
|
20240709,092900,24232492,1679,1679,1679,1679,0
|
|
20240709,092800,24232492,1679,1679,1679,1679,0
|
|
20240709,092700,24232492,1679,1681,1681,1679,2
|
|
20240709,092600,24229132,1681,1681,1681,1681,297
|
|
20240709,092500,23729875,1678,1678,1678,1678,0
|
|
20240709,092400,23729875,1678,1678,1678,1678,0
|
|
20240709,092300,23729875,1678,1678,1678,1678,1
|
|
20240709,092200,23728197,1681,1678,1681,1678,163
|
|
20240709,092100,23454518,1677,1678,1678,1674,3050
|
|
20240709,092000,18340355,1679,1679,1679,1679,2
|
|
20240709,091900,18336997,1675,1681,1681,1675,1679
|
|
20240709,091800,15520520,1675,1675,1675,1675,0
|
|
20240709,091700,15520520,1675,1675,1675,1675,0
|
|
20240709,091600,15520520,1675,1678,1681,1675,3
|
|
20240709,091500,15515486,1675,1678,1681,1675,14
|
|
20240709,091400,15491970,1679,1672,1679,1672,1451
|
|
20240709,091300,13058147,1679,1675,1679,1675,1857
|
|
20240709,091200,9942636,1676,1676,1679,1676,799
|
|
20240709,091100,8603509,1674,1676,1676,1674,23
|
|
20240709,091000,8565004,1677,1677,1677,1677,25
|
|
20240709,090900,8523079,1678,1672,1678,1672,602
|
|
20240709,090800,7516520,1681,1681,1681,1681,0
|
|
20240709,090700,7516520,1681,1673,1681,1673,100
|
|
20240709,090600,7348741,1662,1662,1673,1662,1407
|
|
20240709,090500,5004273,1662,1668,1673,1661,24
|
|
20240709,090400,4964206,1656,1670,1675,1655,2498
|
|
20240709,090300,816936,1670,1667,1670,1667,317
|
|
20240709,090200,287569,1666,1667,1667,1666,14
|
|
20240709,090100,264232,1667,1670,1670,1667,58
|
|
20240709,090000,167400,1674,1674,1674,1674,100
|