626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192300,232769701,1703,1703,1703,1703,2353
|
|
20240722,192200,232769701,1703,1703,1703,1703,0
|
|
20240722,192100,232769701,1703,1703,1703,1703,0
|
|
20240722,192000,232769701,1703,1703,1703,1703,0
|
|
20240722,191900,232769701,1703,1703,1703,1703,0
|
|
20240722,191800,232769701,1703,1703,1703,1703,0
|
|
20240722,191700,232769701,1703,1703,1703,1703,0
|
|
20240722,191600,232769701,1703,1703,1703,1703,0
|
|
20240722,191500,232769701,1703,1703,1703,1703,0
|
|
20240722,191400,232769701,1703,1703,1703,1703,0
|
|
20240722,191300,232769701,1703,1703,1703,1703,0
|
|
20240722,191200,232769701,1703,1703,1703,1703,0
|
|
20240722,191100,232769701,1703,1703,1703,1703,0
|
|
20240722,191000,232769701,1703,1703,1703,1703,0
|
|
20240722,190900,232769701,1703,1703,1703,1703,0
|
|
20240722,190800,232769701,1703,1703,1703,1703,0
|
|
20240722,190700,232769701,1703,1703,1703,1703,0
|
|
20240722,190600,232769701,1703,1703,1703,1703,0
|
|
20240722,190500,232769701,1703,1703,1703,1703,0
|
|
20240722,190400,232769701,1703,1703,1703,1703,0
|
|
20240722,190300,232769701,1703,1703,1703,1703,0
|
|
20240722,190200,232769701,1703,1703,1703,1703,0
|
|
20240722,190100,232769701,1703,1703,1703,1703,0
|
|
20240722,190000,232769701,1703,1703,1703,1703,0
|
|
20240722,185900,232769701,1703,1703,1703,1703,0
|
|
20240722,185800,232769701,1703,1703,1703,1703,0
|
|
20240722,185700,232769701,1703,1703,1703,1703,0
|
|
20240722,185600,232769701,1703,1703,1703,1703,0
|
|
20240722,185500,232769701,1703,1703,1703,1703,0
|
|
20240722,185400,232769701,1703,1703,1703,1703,0
|
|
20240722,185300,232769701,1703,1703,1703,1703,2353
|
|
20240722,185200,232769701,1703,1703,1703,1703,0
|
|
20240722,185100,232769701,1703,1703,1703,1703,0
|
|
20240722,185000,232769701,1703,1703,1703,1703,0
|
|
20240722,184900,232769701,1703,1703,1703,1703,0
|
|
20240722,184800,232769701,1703,1703,1703,1703,0
|
|
20240722,184700,232769701,1703,1703,1703,1703,0
|
|
20240722,184600,232769701,1703,1703,1703,1703,0
|
|
20240722,184500,232769701,1703,1703,1703,1703,0
|
|
20240722,184400,232769701,1703,1703,1703,1703,0
|
|
20240722,184300,232769701,1703,1703,1703,1703,0
|
|
20240722,184200,232769701,1703,1703,1703,1703,0
|
|
20240722,184100,232769701,1703,1703,1703,1703,0
|
|
20240722,184000,232769701,1703,1703,1703,1703,0
|
|
20240722,183900,232769701,1703,1703,1703,1703,0
|
|
20240722,183800,232769701,1703,1703,1703,1703,0
|
|
20240722,183700,232769701,1703,1703,1703,1703,0
|
|
20240722,183600,232769701,1703,1703,1703,1703,0
|
|
20240722,183500,232769701,1703,1703,1703,1703,0
|
|
20240722,183400,232769701,1703,1703,1703,1703,0
|
|
20240722,183300,232769701,1703,1703,1703,1703,0
|
|
20240722,183200,232769701,1703,1703,1703,1703,0
|
|
20240722,183100,232769701,1703,1703,1703,1703,0
|
|
20240722,183000,232769701,1703,1703,1703,1703,0
|
|
20240722,182900,232769701,1703,1703,1703,1703,0
|
|
20240722,182800,232769701,1703,1703,1703,1703,0
|
|
20240722,182700,232769701,1703,1703,1703,1703,0
|
|
20240722,182600,232769701,1703,1703,1703,1703,0
|
|
20240722,182500,232769701,1703,1703,1703,1703,0
|
|
20240722,182400,232769701,1703,1703,1703,1703,0
|
|
20240722,182300,232769701,1703,1703,1703,1703,2353
|
|
20240722,182200,232769701,1703,1703,1703,1703,0
|
|
20240722,182100,232769701,1703,1703,1703,1703,0
|
|
20240722,182000,232769701,1703,1703,1703,1703,0
|
|
20240722,181900,232769701,1703,1703,1703,1703,0
|
|
20240722,181800,232769701,1703,1703,1703,1703,0
|
|
20240722,181700,232769701,1703,1703,1703,1703,0
|
|
20240722,181600,232769701,1703,1703,1703,1703,0
|
|
20240722,181500,232769701,1703,1703,1703,1703,0
|
|
20240722,181400,232769701,1703,1703,1703,1703,0
|
|
20240722,181300,232769701,1703,1703,1703,1703,0
|
|
20240722,181200,232769701,1703,1703,1703,1703,0
|
|
20240722,181100,232769701,1703,1703,1703,1703,0
|
|
20240722,181000,232769701,1703,1703,1703,1703,0
|
|
20240722,180900,232769701,1703,1703,1703,1703,0
|
|
20240722,180800,232769701,1703,1703,1703,1703,0
|
|
20240722,180700,232769701,1703,1703,1703,1703,0
|
|
20240722,180600,232769701,1703,1703,1703,1703,0
|
|
20240722,180500,232769701,1703,1703,1703,1703,0
|
|
20240722,180400,232769701,1703,1703,1703,1703,0
|
|
20240722,180300,232769701,1703,1703,1703,1703,0
|
|
20240722,180200,232769701,1703,1703,1703,1703,0
|
|
20240722,180100,232769701,1703,1703,1703,1703,0
|
|
20240722,180000,232769701,1703,1703,1703,1703,0
|
|
20240722,175900,232769701,1703,1703,1703,1703,0
|
|
20240722,175800,232769701,1703,1703,1703,1703,0
|
|
20240722,175700,232769701,1703,1703,1703,1703,0
|
|
20240722,175600,232769701,1703,1703,1703,1703,0
|
|
20240722,175500,232769701,1703,1703,1703,1703,0
|
|
20240722,175400,232769701,1703,1703,1703,1703,0
|
|
20240722,175300,232769701,1703,1703,1703,1703,2353
|
|
20240722,175200,232769701,1703,1703,1703,1703,0
|
|
20240722,175100,232769701,1703,1703,1703,1703,0
|
|
20240722,175000,232769701,1703,1703,1703,1703,0
|
|
20240722,174900,232769701,1703,1703,1703,1703,0
|
|
20240722,174800,232769701,1703,1703,1703,1703,0
|
|
20240722,174700,232769701,1703,1703,1703,1703,0
|
|
20240722,174600,232769701,1703,1703,1703,1703,0
|
|
20240722,174500,232769701,1703,1703,1703,1703,0
|
|
20240722,174400,232769701,1703,1703,1703,1703,0
|
|
20240722,174300,232769701,1703,1703,1703,1703,0
|
|
20240722,174200,232769701,1703,1703,1703,1703,0
|
|
20240722,174100,232769701,1703,1703,1703,1703,0
|
|
20240722,174000,232769701,1703,1703,1703,1703,0
|
|
20240722,173900,232769701,1703,1703,1703,1703,0
|
|
20240722,173800,232769701,1703,1703,1703,1703,0
|
|
20240722,173700,232769701,1703,1703,1703,1703,0
|
|
20240722,173600,232769701,1703,1703,1703,1703,0
|
|
20240722,173500,232769701,1703,1703,1703,1703,0
|
|
20240722,173400,232769701,1703,1703,1703,1703,0
|
|
20240722,173300,232769701,1703,1703,1703,1703,0
|
|
20240722,173200,232769701,1703,1703,1703,1703,0
|
|
20240722,173100,232769701,1703,1703,1703,1703,0
|
|
20240722,173000,232769701,1703,1703,1703,1703,0
|
|
20240722,172900,232769701,1703,1703,1703,1703,0
|
|
20240722,172800,232769701,1703,1703,1703,1703,0
|
|
20240722,172700,232769701,1703,1703,1703,1703,0
|
|
20240722,172600,232769701,1703,1703,1703,1703,0
|
|
20240722,172500,232769701,1703,1703,1703,1703,0
|
|
20240722,172400,232769701,1703,1703,1703,1703,0
|
|
20240722,172300,232769701,1703,1703,1703,1703,2353
|
|
20240722,172200,232769701,1703,1703,1703,1703,0
|
|
20240722,172100,232769701,1703,1703,1703,1703,0
|
|
20240722,172000,232769701,1703,1703,1703,1703,0
|
|
20240722,171900,232769701,1703,1703,1703,1703,0
|
|
20240722,171800,232769701,1703,1703,1703,1703,0
|
|
20240722,171700,232769701,1703,1703,1703,1703,0
|
|
20240722,171600,232769701,1703,1703,1703,1703,0
|
|
20240722,171500,232769701,1703,1703,1703,1703,0
|
|
20240722,171400,232769701,1703,1703,1703,1703,0
|
|
20240722,171300,232769701,1703,1703,1703,1703,0
|
|
20240722,171200,232769701,1703,1703,1703,1703,0
|
|
20240722,171100,232769701,1703,1703,1703,1703,0
|
|
20240722,171000,232769701,1703,1703,1703,1703,0
|
|
20240722,170900,232769701,1703,1703,1703,1703,0
|
|
20240722,170800,232769701,1703,1703,1703,1703,0
|
|
20240722,170700,232769701,1703,1703,1703,1703,0
|
|
20240722,170600,232769701,1703,1703,1703,1703,0
|
|
20240722,170500,232769701,1703,1703,1703,1703,0
|
|
20240722,170400,232769701,1703,1703,1703,1703,0
|
|
20240722,170300,232769701,1703,1703,1703,1703,0
|
|
20240722,170200,232769701,1703,1703,1703,1703,0
|
|
20240722,170100,232769701,1703,1703,1703,1703,0
|
|
20240722,170000,232769701,1703,1703,1703,1703,0
|
|
20240722,165900,232769701,1703,1703,1703,1703,0
|
|
20240722,165800,232769701,1703,1703,1703,1703,0
|
|
20240722,165700,232769701,1703,1703,1703,1703,0
|
|
20240722,165600,232769701,1703,1703,1703,1703,0
|
|
20240722,165500,232769701,1703,1703,1703,1703,0
|
|
20240722,165400,232769701,1703,1703,1703,1703,0
|
|
20240722,165300,232769701,1703,1703,1703,1703,2353
|
|
20240722,165200,232769701,1703,1703,1703,1703,0
|
|
20240722,165100,232769701,1703,1703,1703,1703,0
|
|
20240722,165000,232769701,1703,1703,1703,1703,0
|
|
20240722,164900,232769701,1703,1703,1703,1703,0
|
|
20240722,164800,232769701,1703,1703,1703,1703,0
|
|
20240722,164700,232769701,1703,1703,1703,1703,0
|
|
20240722,164600,232769701,1703,1703,1703,1703,0
|
|
20240722,164500,232769701,1703,1703,1703,1703,0
|
|
20240722,164400,232769701,1703,1703,1703,1703,0
|
|
20240722,164300,232769701,1703,1703,1703,1703,0
|
|
20240722,164200,232769701,1703,1703,1703,1703,0
|
|
20240722,164100,232769701,1703,1703,1703,1703,0
|
|
20240722,164000,232769701,1703,1703,1703,1703,0
|
|
20240722,163900,232769701,1703,1703,1703,1703,0
|
|
20240722,163800,232769701,1703,1703,1703,1703,0
|
|
20240722,163700,232769701,1703,1703,1703,1703,0
|
|
20240722,163600,232769701,1703,1703,1703,1703,0
|
|
20240722,163500,232769701,1703,1703,1703,1703,0
|
|
20240722,163400,232769701,1703,1703,1703,1703,0
|
|
20240722,163300,232769701,1703,1703,1703,1703,0
|
|
20240722,163200,232769701,1703,1703,1703,1703,0
|
|
20240722,163100,232769701,1703,1703,1703,1703,0
|
|
20240722,163000,232769701,1703,1703,1703,1703,0
|
|
20240722,162900,232769701,1703,1703,1703,1703,0
|
|
20240722,162800,232769701,1703,1703,1703,1703,0
|
|
20240722,162700,232769701,1703,1703,1703,1703,0
|
|
20240722,162600,232769701,1703,1703,1703,1703,0
|
|
20240722,162500,232769701,1703,1703,1703,1703,0
|
|
20240722,162400,232769701,1703,1703,1703,1703,0
|
|
20240722,162300,232769701,1703,1703,1703,1703,2353
|
|
20240722,162200,232769701,1703,1703,1703,1703,0
|
|
20240722,162100,232769701,1703,1703,1703,1703,0
|
|
20240722,162000,232769701,1703,1703,1703,1703,0
|
|
20240722,161900,232769701,1703,1703,1703,1703,0
|
|
20240722,161800,232769701,1703,1703,1703,1703,0
|
|
20240722,161700,232769701,1703,1703,1703,1703,0
|
|
20240722,161600,232769701,1703,1703,1703,1703,0
|
|
20240722,161500,232769701,1703,1703,1703,1703,0
|
|
20240722,161400,232769701,1703,1703,1703,1703,0
|
|
20240722,161300,232769701,1703,1703,1703,1703,0
|
|
20240722,161200,232769701,1703,1703,1703,1703,0
|
|
20240722,161100,232769701,1703,1703,1703,1703,0
|
|
20240722,161000,232769701,1703,1703,1703,1703,0
|
|
20240722,160900,232769701,1703,1703,1703,1703,0
|
|
20240722,160800,232769701,1703,1703,1703,1703,0
|
|
20240722,160700,232769701,1703,1703,1703,1703,0
|
|
20240722,160600,232769701,1703,1703,1703,1703,0
|
|
20240722,160500,232769701,1703,1703,1703,1703,0
|
|
20240722,160400,232769701,1703,1703,1703,1703,0
|
|
20240722,160300,232769701,1703,1703,1703,1703,0
|
|
20240722,160200,232769701,1703,1703,1703,1703,0
|
|
20240722,160100,232769701,1703,1703,1703,1703,0
|
|
20240722,160000,232769701,1703,1703,1703,1703,0
|
|
20240722,155900,232769701,1703,1703,1703,1703,0
|
|
20240722,155800,232769701,1703,1703,1703,1703,0
|
|
20240722,155700,232769701,1703,1703,1703,1703,0
|
|
20240722,155600,232769701,1703,1703,1703,1703,0
|
|
20240722,155500,232769701,1703,1703,1703,1703,0
|
|
20240722,155400,232769701,1703,1703,1703,1703,0
|
|
20240722,155300,232769701,1703,1703,1703,1703,2353
|
|
20240722,155200,232769701,1703,1703,1703,1703,0
|
|
20240722,155100,232769701,1703,1703,1703,1703,0
|
|
20240722,155000,232769701,1703,1703,1703,1703,0
|
|
20240722,154900,232769701,1703,1703,1703,1703,0
|
|
20240722,154800,232769701,1703,1703,1703,1703,0
|
|
20240722,154700,232769701,1703,1703,1703,1703,0
|
|
20240722,154600,232769701,1703,1703,1703,1703,0
|
|
20240722,154500,232769701,1703,1703,1703,1703,0
|
|
20240722,154400,232769701,1703,1703,1703,1703,0
|
|
20240722,154300,232769701,1703,1703,1703,1703,0
|
|
20240722,154200,232769701,1703,1703,1703,1703,0
|
|
20240722,154100,232769701,1703,1703,1703,1703,0
|
|
20240722,154000,232769701,1703,1703,1703,1703,0
|
|
20240722,153900,232769701,1703,1703,1703,1703,0
|
|
20240722,153800,232769701,1703,1703,1703,1703,0
|
|
20240722,153700,232769701,1703,1703,1703,1703,0
|
|
20240722,153600,232769701,1703,1703,1703,1703,0
|
|
20240722,153500,232769701,1703,1703,1703,1703,0
|
|
20240722,153400,232769701,1703,1703,1703,1703,0
|
|
20240722,153300,232769701,1703,1703,1703,1703,0
|
|
20240722,153200,232769701,1703,1703,1703,1703,0
|
|
20240722,153100,232769701,1703,1703,1703,1703,0
|
|
20240722,153000,232769701,1703,1703,1703,1703,2353
|
|
20240722,152900,228762542,1704,1704,1704,1704,0
|
|
20240722,152800,228762542,1704,1704,1704,1704,0
|
|
20240722,152700,228762542,1704,1704,1704,1704,0
|
|
20240722,152600,228762542,1704,1704,1704,1704,0
|
|
20240722,152500,228762542,1704,1704,1704,1704,0
|
|
20240722,152400,228762542,1704,1704,1704,1704,0
|
|
20240722,152300,228762542,1704,1704,1704,1704,0
|
|
20240722,152200,228762542,1704,1704,1704,1704,0
|
|
20240722,152100,228762542,1704,1704,1704,1704,0
|
|
20240722,152000,228762542,1704,1704,1704,1704,0
|
|
20240722,151900,228762542,1704,1699,1704,1699,699
|
|
20240722,151800,227574826,1699,1699,1704,1699,630
|
|
20240722,151700,226504331,1704,1699,1704,1699,9
|
|
20240722,151600,226489035,1704,1704,1704,1704,1
|
|
20240722,151500,226487331,1697,1700,1700,1697,800
|
|
20240722,151400,225129414,1701,1705,1705,1701,2054
|
|
20240722,151300,221632545,1705,1705,1705,1705,0
|
|
20240722,151200,221632545,1705,1705,1705,1705,1
|
|
20240722,151100,221630840,1707,1707,1707,1706,342
|
|
20240722,151000,221047256,1707,1704,1707,1703,849
|
|
20240722,150900,219600986,1706,1705,1706,1705,204
|
|
20240722,150800,219253162,1704,1706,1706,1704,1009
|
|
20240722,150700,217533808,1706,1706,1706,1706,2
|
|
20240722,150600,217530396,1703,1705,1706,1703,1424
|
|
20240722,150500,215104101,1706,1706,1706,1706,0
|
|
20240722,150400,215104101,1706,1706,1706,1706,100
|
|
20240722,150300,214933501,1706,1706,1706,1706,15
|
|
20240722,150200,214907911,1706,1704,1706,1704,501
|
|
20240722,150100,214054205,1706,1704,1706,1704,58
|
|
20240722,150000,213955369,1706,1706,1707,1705,421
|
|
20240722,145900,213237536,1707,1707,1707,1707,0
|
|
20240722,145800,213237536,1707,1707,1707,1707,0
|
|
20240722,145700,213237536,1707,1707,1707,1707,0
|
|
20240722,145600,213237536,1707,1706,1707,1706,4
|
|
20240722,145500,213230709,1707,1707,1707,1707,4
|
|
20240722,145400,213223881,1707,1707,1707,1707,0
|
|
20240722,145300,213223881,1707,1704,1714,1704,520
|
|
20240722,145200,212337636,1704,1706,1710,1697,16355
|
|
20240722,145100,184515332,1705,1710,1711,1705,1701
|
|
20240722,145000,181613467,1710,1712,1712,1710,238
|
|
20240722,144900,181206270,1713,1715,1715,1713,4
|
|
20240722,144800,181199413,1715,1709,1715,1709,378
|
|
20240722,144700,180553207,1708,1708,1708,1708,0
|
|
20240722,144600,180553207,1708,1708,1708,1708,149
|
|
20240722,144500,180298715,1707,1706,1707,1706,32
|
|
20240722,144400,180244094,1705,1705,1705,1705,500
|
|
20240722,144300,179391594,1705,1705,1705,1705,38
|
|
20240722,144200,179326804,1705,1705,1705,1705,0
|
|
20240722,144100,179326804,1705,1705,1705,1705,0
|
|
20240722,144000,179326804,1705,1705,1705,1705,200
|
|
20240722,143900,178985804,1705,1707,1707,1705,5
|
|
20240722,143800,178977271,1705,1705,1705,1705,0
|
|
20240722,143700,178977271,1705,1706,1706,1705,10
|
|
20240722,143600,178960212,1705,1707,1707,1705,17
|
|
20240722,143500,178931202,1704,1706,1706,1704,14
|
|
20240722,143400,178907322,1706,1706,1706,1706,1
|
|
20240722,143300,178905616,1704,1705,1705,1704,1701
|
|
20240722,143200,176006882,1706,1706,1706,1706,0
|
|
20240722,143100,176006882,1706,1706,1706,1704,1737
|
|
20240722,143000,173043562,1704,1704,1704,1704,0
|
|
20240722,142900,173043562,1704,1704,1706,1704,1001
|
|
20240722,142800,171337258,1704,1704,1704,1704,0
|
|
20240722,142700,171337258,1704,1704,1704,1704,0
|
|
20240722,142600,171337258,1704,1706,1706,1704,1403
|
|
20240722,142500,168946539,1708,1708,1708,1708,0
|
|
20240722,142400,168946539,1708,1708,1708,1708,0
|
|
20240722,142300,168946539,1708,1708,1708,1708,0
|
|
20240722,142200,168946539,1708,1707,1708,1707,30
|
|
20240722,142100,168895328,1707,1707,1707,1707,505
|
|
20240722,142000,168033293,1707,1707,1707,1707,0
|
|
20240722,141900,168033293,1707,1706,1707,1706,5
|
|
20240722,141800,168024760,1704,1706,1706,1704,453
|
|
20240722,141700,167252516,1708,1708,1708,1706,1765
|
|
20240722,141600,164237906,1708,1708,1708,1708,0
|
|
20240722,141500,164237906,1708,1708,1708,1708,0
|
|
20240722,141400,164237906,1708,1708,1708,1708,0
|
|
20240722,141300,164237906,1708,1708,1708,1708,0
|
|
20240722,141200,164237906,1708,1708,1708,1708,0
|
|
20240722,141100,164237906,1708,1708,1708,1708,0
|
|
20240722,141000,164237906,1708,1708,1708,1708,4
|
|
20240722,140900,164231074,1708,1708,1708,1708,0
|
|
20240722,140800,164231074,1708,1708,1708,1708,0
|
|
20240722,140700,164231074,1708,1708,1708,1708,0
|
|
20240722,140600,164231074,1708,1708,1708,1708,0
|
|
20240722,140500,164231074,1708,1708,1708,1708,0
|
|
20240722,140400,164231074,1708,1708,1708,1708,0
|
|
20240722,140300,164231074,1708,1708,1708,1708,30
|
|
20240722,140200,164179834,1708,1708,1708,1708,4
|
|
20240722,140100,164173002,1706,1705,1706,1705,390
|
|
20240722,140000,163507999,1705,1705,1705,1705,21
|
|
20240722,135900,163472194,1705,1707,1707,1705,397
|
|
20240722,135800,162795043,1709,1709,1709,1709,0
|
|
20240722,135700,162795043,1709,1709,1709,1709,0
|
|
20240722,135600,162795043,1709,1709,1709,1709,0
|
|
20240722,135500,162795043,1709,1707,1709,1707,15
|
|
20240722,135400,162769436,1710,1710,1710,1710,0
|
|
20240722,135300,162769436,1710,1710,1710,1710,0
|
|
20240722,135200,162769436,1710,1710,1710,1710,0
|
|
20240722,135100,162769436,1710,1710,1710,1710,0
|
|
20240722,135000,162769436,1710,1710,1710,1710,0
|
|
20240722,134900,162769436,1710,1710,1710,1710,0
|
|
20240722,134800,162769436,1710,1710,1710,1710,0
|
|
20240722,134700,162769436,1710,1710,1710,1710,0
|
|
20240722,134600,162769436,1710,1710,1710,1710,0
|
|
20240722,134500,162769436,1710,1707,1710,1707,2
|
|
20240722,134400,162766019,1705,1705,1705,1705,0
|
|
20240722,134300,162766019,1705,1705,1705,1705,0
|
|
20240722,134200,162766019,1705,1705,1705,1705,0
|
|
20240722,134100,162766019,1705,1705,1705,1705,0
|
|
20240722,134000,162766019,1705,1706,1710,1705,4
|
|
20240722,133900,162759188,1705,1707,1707,1705,5009
|
|
20240722,133800,154218823,1707,1708,1708,1705,434
|
|
20240722,133700,153478652,1710,1710,1710,1710,0
|
|
20240722,133600,153478652,1710,1710,1710,1710,2
|
|
20240722,133500,153475232,1711,1711,1711,1711,1
|
|
20240722,133400,153473521,1708,1710,1710,1708,373
|
|
20240722,133300,152835693,1710,1710,1710,1710,0
|
|
20240722,133200,152835693,1710,1708,1710,1708,40
|
|
20240722,133100,152767369,1708,1708,1708,1708,1
|
|
20240722,133000,152765661,1708,1708,1708,1708,0
|
|
20240722,132900,152765661,1708,1706,1708,1706,90
|
|
20240722,132800,152612117,1710,1709,1710,1706,138
|
|
20240722,132700,152376643,1710,1710,1710,1710,0
|
|
20240722,132600,152376643,1710,1707,1710,1707,1202
|
|
20240722,132500,150324824,1709,1709,1709,1709,1
|
|
20240722,132400,150323115,1710,1710,1710,1710,4
|
|
20240722,132300,150316275,1710,1710,1710,1710,56
|
|
20240722,132200,150220515,1710,1710,1710,1710,0
|
|
20240722,132100,150220515,1710,1710,1710,1709,111
|
|
20240722,132000,150030805,1711,1709,1711,1707,24
|
|
20240722,131900,149989805,1712,1712,1712,1712,0
|
|
20240722,131800,149989805,1712,1712,1712,1712,0
|
|
20240722,131700,149989805,1712,1712,1712,1712,0
|
|
20240722,131600,149989805,1712,1712,1712,1712,0
|
|
20240722,131500,149989805,1712,1712,1712,1712,0
|
|
20240722,131400,149989805,1712,1712,1712,1712,0
|
|
20240722,131300,149989805,1712,1712,1712,1712,0
|
|
20240722,131200,149989805,1712,1712,1712,1710,18
|
|
20240722,131100,149959020,1716,1712,1716,1712,14
|
|
20240722,131000,149935048,1712,1712,1712,1712,0
|
|
20240722,130900,149935048,1712,1710,1712,1710,10
|
|
20240722,130800,149917930,1718,1708,1718,1708,1202
|
|
20240722,130700,147859061,1706,1708,1708,1706,90
|
|
20240722,130600,147705507,1710,1710,1710,1710,0
|
|
20240722,130500,147705507,1710,1708,1710,1708,24
|
|
20240722,130400,147664513,1706,1706,1706,1706,0
|
|
20240722,130300,147664513,1706,1706,1706,1706,0
|
|
20240722,130200,147664513,1706,1706,1706,1706,0
|
|
20240722,130100,147664513,1706,1706,1706,1706,12
|
|
20240722,130000,147644041,1706,1706,1706,1706,0
|
|
20240722,125900,147644041,1706,1706,1706,1706,0
|
|
20240722,125800,147644041,1706,1706,1706,1706,0
|
|
20240722,125700,147644041,1706,1706,1706,1706,0
|
|
20240722,125600,147644041,1706,1704,1706,1704,10
|
|
20240722,125500,147626999,1704,1704,1704,1704,0
|
|
20240722,125400,147626999,1704,1704,1704,1704,0
|
|
20240722,125300,147626999,1704,1704,1704,1704,0
|
|
20240722,125200,147626999,1704,1704,1704,1704,0
|
|
20240722,125100,147626999,1704,1704,1704,1704,0
|
|
20240722,125000,147626999,1704,1704,1704,1704,0
|
|
20240722,124900,147626999,1704,1704,1704,1704,0
|
|
20240722,124800,147626999,1704,1704,1704,1704,64
|
|
20240722,124700,147517943,1702,1702,1702,1702,0
|
|
20240722,124600,147517943,1702,1702,1702,1702,0
|
|
20240722,124500,147517943,1702,1704,1706,1702,94
|
|
20240722,124400,147357666,1701,1701,1701,1701,0
|
|
20240722,124300,147357666,1701,1703,1703,1701,1409
|
|
20240722,124200,144959113,1705,1705,1705,1705,10
|
|
20240722,124100,144942063,1703,1703,1703,1703,725
|
|
20240722,124000,143707388,1703,1703,1703,1703,0
|
|
20240722,123900,143707388,1703,1703,1703,1703,0
|
|
20240722,123800,143707388,1703,1703,1703,1703,0
|
|
20240722,123700,143707388,1703,1703,1703,1703,100
|
|
20240722,123600,143537088,1703,1703,1703,1703,0
|
|
20240722,123500,143537088,1703,1703,1703,1703,0
|
|
20240722,123400,143537088,1703,1703,1703,1703,0
|
|
20240722,123300,143537088,1703,1706,1708,1703,8
|
|
20240722,123200,143523440,1703,1703,1703,1703,0
|
|
20240722,123100,143523440,1703,1703,1703,1703,1
|
|
20240722,123000,143521737,1703,1703,1703,1703,0
|
|
20240722,122900,143521737,1703,1703,1703,1703,0
|
|
20240722,122800,143521737,1703,1706,1706,1703,1340
|
|
20240722,122700,141237940,1706,1706,1706,1706,0
|
|
20240722,122600,141237940,1706,1706,1706,1706,0
|
|
20240722,122500,141237940,1706,1706,1706,1706,0
|
|
20240722,122400,141237940,1706,1706,1706,1706,49
|
|
20240722,122300,141154346,1706,1706,1706,1706,0
|
|
20240722,122200,141154346,1706,1706,1706,1706,0
|
|
20240722,122100,141154346,1706,1708,1708,1706,8
|
|
20240722,122000,141140684,1708,1708,1708,1706,55
|
|
20240722,121900,141046746,1706,1706,1706,1706,0
|
|
20240722,121800,141046746,1706,1706,1706,1706,0
|
|
20240722,121700,141046746,1706,1706,1706,1706,0
|
|
20240722,121600,141046746,1706,1706,1706,1706,0
|
|
20240722,121500,141046746,1706,1706,1706,1706,0
|
|
20240722,121400,141046746,1706,1706,1706,1706,0
|
|
20240722,121300,141046746,1706,1706,1706,1706,8
|
|
20240722,121200,141033098,1706,1706,1706,1706,0
|
|
20240722,121100,141033098,1706,1706,1706,1706,0
|
|
20240722,121000,141033098,1706,1706,1706,1706,0
|
|
20240722,120900,141033098,1706,1706,1706,1706,0
|
|
20240722,120800,141033098,1706,1708,1708,1706,11
|
|
20240722,120700,141014312,1708,1708,1708,1708,1
|
|
20240722,120600,141012604,1708,1708,1708,1708,47
|
|
20240722,120500,140932328,1706,1708,1708,1706,2
|
|
20240722,120400,140928914,1708,1708,1708,1706,6
|
|
20240722,120300,140918668,1708,1707,1708,1706,338
|
|
20240722,120200,140341692,1707,1707,1707,1707,0
|
|
20240722,120100,140341692,1707,1707,1707,1707,1
|
|
20240722,120000,140339985,1711,1711,1711,1711,0
|
|
20240722,115900,140339985,1711,1711,1711,1711,0
|
|
20240722,115800,140339985,1711,1709,1711,1709,40
|
|
20240722,115700,140271607,1707,1707,1707,1707,0
|
|
20240722,115600,140271607,1707,1707,1707,1707,0
|
|
20240722,115500,140271607,1707,1707,1707,1707,0
|
|
20240722,115400,140271607,1707,1707,1707,1707,0
|
|
20240722,115300,140271607,1707,1708,1708,1707,11
|
|
20240722,115200,140252820,1707,1707,1707,1707,0
|
|
20240722,115100,140252820,1707,1707,1707,1707,0
|
|
20240722,115000,140252820,1707,1707,1707,1707,0
|
|
20240722,114900,140252820,1707,1707,1707,1707,0
|
|
20240722,114800,140252820,1707,1707,1707,1707,50
|
|
20240722,114700,140167470,1707,1707,1707,1707,0
|
|
20240722,114600,140167470,1707,1707,1707,1707,0
|
|
20240722,114500,140167470,1707,1707,1707,1707,70
|
|
20240722,114400,140047980,1709,1709,1709,1709,1
|
|
20240722,114300,140046271,1711,1711,1711,1711,238
|
|
20240722,114200,139639053,1711,1711,1714,1709,602
|
|
20240722,114100,138609003,1709,1712,1712,1709,600
|
|
20240722,114000,137582415,1714,1714,1714,1714,1
|
|
20240722,113900,137580701,1716,1716,1716,1716,0
|
|
20240722,113800,137580701,1716,1716,1716,1716,10
|
|
20240722,113700,137563541,1718,1714,1718,1714,2
|
|
20240722,113600,137560109,1719,1714,1719,1714,55
|
|
20240722,113500,137465681,1714,1713,1714,1713,602
|
|
20240722,113400,136433863,1714,1711,1714,1711,3
|
|
20240722,113300,136428725,1709,1709,1709,1709,420
|
|
20240722,113200,135710945,1709,1713,1714,1707,22
|
|
20240722,113100,135673297,1714,1709,1714,1709,289
|
|
20240722,113000,135179280,1707,1707,1707,1707,1
|
|
20240722,112900,135177573,1709,1709,1709,1709,0
|
|
20240722,112800,135177573,1709,1707,1709,1707,3000
|
|
20240722,112700,130051629,1705,1703,1705,1703,1489
|
|
20240722,112600,127515167,1703,1703,1703,1703,2
|
|
20240722,112500,127511761,1703,1703,1703,1703,0
|
|
20240722,112400,127511761,1703,1703,1703,1703,0
|
|
20240722,112300,127511761,1703,1703,1703,1703,0
|
|
20240722,112200,127511761,1703,1702,1703,1702,178
|
|
20240722,112100,127208777,1703,1703,1703,1703,0
|
|
20240722,112000,127208777,1703,1703,1703,1703,182
|
|
20240722,111900,126898831,1704,1707,1707,1704,2605
|
|
20240722,111800,122459888,1709,1709,1709,1709,0
|
|
20240722,111700,122459888,1709,1709,1709,1709,0
|
|
20240722,111600,122459888,1709,1709,1709,1709,0
|
|
20240722,111500,122459888,1709,1709,1709,1709,0
|
|
20240722,111400,122459888,1709,1709,1709,1709,0
|
|
20240722,111300,122459888,1709,1709,1709,1709,0
|
|
20240722,111200,122459888,1709,1709,1709,1709,0
|
|
20240722,111100,122459888,1709,1709,1709,1709,0
|
|
20240722,111000,122459888,1709,1709,1709,1709,0
|
|
20240722,110900,122459888,1709,1709,1709,1709,0
|
|
20240722,110800,122459888,1709,1709,1709,1709,50
|
|
20240722,110700,122374438,1709,1709,1709,1709,0
|
|
20240722,110600,122374438,1709,1709,1709,1709,0
|
|
20240722,110500,122374438,1709,1709,1709,1709,0
|
|
20240722,110400,122374438,1709,1709,1709,1709,0
|
|
20240722,110300,122374438,1709,1708,1709,1708,6
|
|
20240722,110200,122364187,1714,1710,1714,1710,501
|
|
20240722,110100,121507473,1708,1708,1708,1708,0
|
|
20240722,110000,121507473,1708,1708,1708,1708,1
|
|
20240722,105900,121505765,1710,1710,1710,1710,0
|
|
20240722,105800,121505765,1710,1713,1713,1709,673
|
|
20240722,105700,120355010,1719,1719,1719,1719,0
|
|
20240722,105600,120355010,1719,1719,1719,1719,0
|
|
20240722,105500,120355010,1719,1719,1719,1719,0
|
|
20240722,105400,120355010,1719,1719,1719,1719,0
|
|
20240722,105300,120355010,1719,1711,1719,1709,37
|
|
20240722,105200,120291685,1721,1711,1721,1711,16
|
|
20240722,105100,120264234,1711,1719,1725,1710,72
|
|
20240722,105000,120140797,1708,1706,1724,1706,558
|
|
20240722,104900,119184732,1706,1706,1706,1706,2693
|
|
20240722,104800,114590474,1706,1706,1706,1706,0
|
|
20240722,104700,114590474,1706,1706,1706,1706,0
|
|
20240722,104600,114590474,1706,1706,1706,1706,0
|
|
20240722,104500,114590474,1706,1706,1706,1706,29
|
|
20240722,104400,114541000,1704,1704,1704,1704,29
|
|
20240722,104300,114491584,1704,1704,1704,1704,2
|
|
20240722,104200,114488176,1704,1704,1704,1702,5
|
|
20240722,104100,114479658,1704,1704,1704,1702,4005
|
|
20240722,104000,107658777,1704,1705,1705,1704,10
|
|
20240722,103900,107641728,1705,1705,1705,1705,1
|
|
20240722,103800,107640023,1709,1706,1709,1706,2
|
|
20240722,103700,107636608,1704,1704,1704,1704,2147
|
|
20240722,103600,103978120,1704,1707,1707,1704,2026
|
|
20240722,103500,100523952,1705,1705,1705,1705,0
|
|
20240722,103400,100523952,1705,1707,1707,1705,2
|
|
20240722,103300,100520540,1705,1705,1705,1705,100
|
|
20240722,103200,100350040,1704,1704,1704,1704,1
|
|
20240722,103100,100348336,1704,1709,1709,1704,192
|
|
20240722,103000,100020949,1709,1711,1711,1709,394
|
|
20240722,102900,99347015,1712,1713,1713,1712,10
|
|
20240722,102800,99329891,1713,1717,1717,1713,583
|
|
20240722,102700,98331200,1719,1719,1719,1719,0
|
|
20240722,102600,98331200,1719,1715,1719,1715,270
|
|
20240722,102500,97867514,1715,1713,1718,1713,1287
|
|
20240722,102400,95660439,1712,1712,1712,1712,218
|
|
20240722,102300,95287223,1713,1713,1713,1713,30
|
|
20240722,102200,95235833,1713,1712,1713,1712,9
|
|
20240722,102100,95220424,1713,1715,1715,1713,60
|
|
20240722,102000,95117528,1715,1715,1715,1715,20
|
|
20240722,101900,95083228,1715,1715,1715,1715,0
|
|
20240722,101800,95083228,1715,1715,1715,1715,0
|
|
20240722,101700,95083228,1715,1713,1715,1713,101
|
|
20240722,101600,94910213,1715,1715,1715,1715,20
|
|
20240722,101500,94875913,1715,1715,1715,1715,2
|
|
20240722,101400,94872483,1715,1715,1715,1715,0
|
|
20240722,101300,94872483,1715,1715,1715,1715,0
|
|
20240722,101200,94872483,1715,1715,1715,1715,5
|
|
20240722,101100,94863908,1715,1715,1715,1715,5
|
|
20240722,101000,94855333,1715,1715,1715,1715,0
|
|
20240722,100900,94855333,1715,1715,1715,1715,0
|
|
20240722,100800,94855333,1715,1715,1715,1715,2
|
|
20240722,100700,94851903,1713,1713,1713,1713,0
|
|
20240722,100600,94851903,1713,1713,1713,1713,1
|
|
20240722,100500,94850190,1715,1715,1715,1713,9
|
|
20240722,100400,94834757,1717,1713,1718,1713,11
|
|
20240722,100300,94815891,1718,1714,1718,1711,75
|
|
20240722,100200,94687282,1714,1708,1714,1708,1628
|
|
20240722,100100,91903968,1705,1701,1705,1701,1416
|
|
20240722,100000,89492088,1702,1706,1706,1702,200
|
|
20240722,095900,89151648,1714,1714,1714,1714,0
|
|
20240722,095800,89151648,1714,1701,1718,1701,2992
|
|
20240722,095700,84042350,1697,1697,1697,1697,791
|
|
20240722,095600,82700023,1697,1697,1697,1697,4059
|
|
20240722,095500,75811900,1697,1700,1700,1697,2360
|
|
20240722,095400,71806920,1697,1698,1700,1697,1705
|
|
20240722,095300,68913429,1700,1699,1700,1697,2026
|
|
20240722,095200,65475240,1699,1699,1700,1697,4260
|
|
20240722,095100,58245898,1699,1698,1699,1696,4353
|
|
20240722,095000,50858476,1701,1701,1701,1699,3088
|
|
20240722,094900,45607872,1702,1703,1705,1702,733
|
|
20240722,094800,44359880,1706,1704,1706,1703,39
|
|
20240722,094700,44293441,1707,1707,1707,1707,0
|
|
20240722,094600,44293441,1707,1704,1707,1704,733
|
|
20240722,094500,43044397,1704,1704,1704,1704,109
|
|
20240722,094400,42858661,1708,1708,1708,1708,0
|
|
20240722,094300,42858661,1708,1708,1708,1703,2005
|
|
20240722,094200,39442240,1703,1706,1706,1703,1000
|
|
20240722,094100,37738363,1705,1711,1711,1705,3882
|
|
20240722,094000,31114803,1712,1712,1712,1712,0
|
|
20240722,093900,31114803,1712,1712,1712,1712,11
|
|
20240722,093800,31095971,1712,1712,1712,1712,0
|
|
20240722,093700,31095971,1712,1712,1712,1712,0
|
|
20240722,093600,31095971,1712,1712,1712,1712,0
|
|
20240722,093500,31095971,1712,1712,1712,1712,404
|
|
20240722,093400,30404323,1714,1714,1714,1714,0
|
|
20240722,093300,30404323,1714,1713,1714,1712,74
|
|
20240722,093200,30277527,1715,1715,1715,1715,0
|
|
20240722,093100,30277527,1715,1715,1715,1715,0
|
|
20240722,093000,30277527,1715,1715,1715,1715,21
|
|
20240722,092900,30241512,1714,1717,1717,1714,1000
|
|
20240722,092800,28526889,1717,1717,1717,1717,1
|
|
20240722,092700,28525172,1715,1714,1715,1714,203
|
|
20240722,092600,28177228,1714,1716,1716,1714,44
|
|
20240722,092500,28101761,1717,1717,1729,1715,16
|
|
20240722,092400,28074163,1714,1717,1733,1714,344
|
|
20240722,092300,27480097,1711,1710,1728,1710,62
|
|
20240722,092200,27373358,1709,1709,1709,1709,2
|
|
20240722,092100,27369940,1707,1708,1708,1707,4001
|
|
20240722,092000,20536233,1708,1710,1719,1707,27
|
|
20240722,091900,20490077,1710,1725,1725,1700,4672
|
|
20240722,091800,12502543,1726,1728,1728,1726,93
|
|
20240722,091700,12342023,1726,1728,1728,1726,2083
|
|
20240722,091600,8744585,1728,1728,1728,1728,0
|
|
20240722,091500,8744585,1728,1729,1729,1728,167
|
|
20240722,091400,8455862,1727,1727,1727,1727,1100
|
|
20240722,091300,6556162,1729,1729,1729,1729,0
|
|
20240722,091200,6556162,1729,1729,1730,1729,70
|
|
20240722,091100,6435131,1727,1733,1733,1727,1017
|
|
20240722,091000,4675786,1733,1733,1733,1733,0
|
|
20240722,090900,4675786,1733,1731,1733,1731,6
|
|
20240722,090800,4665398,1733,1731,1733,1729,8
|
|
20240722,090700,4651546,1731,1731,1731,1731,154
|
|
20240722,090600,4384972,1731,1731,1731,1731,0
|
|
20240722,090500,4384972,1731,1733,1735,1729,504
|
|
20240722,090400,3512544,1733,1733,1735,1733,200
|
|
20240722,090300,3165942,1732,1732,1732,1732,62
|
|
20240722,090200,3058558,1738,1738,1738,1738,1
|
|
20240722,090100,3056820,1738,1732,1739,1732,335
|
|
20240722,090000,2475099,1732,1727,1732,1727,1124
|