573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183000,126012107,1700,1700,1700,1700,239
|
|
20240716,182900,126012107,1700,1700,1700,1700,0
|
|
20240716,182800,126012107,1700,1700,1700,1700,0
|
|
20240716,182700,126012107,1700,1700,1700,1700,0
|
|
20240716,182600,126012107,1700,1700,1700,1700,0
|
|
20240716,182500,126012107,1700,1700,1700,1700,0
|
|
20240716,182400,126012107,1700,1700,1700,1700,0
|
|
20240716,182300,126012107,1700,1700,1700,1700,0
|
|
20240716,182200,126012107,1700,1700,1700,1700,0
|
|
20240716,182100,126012107,1700,1700,1700,1700,0
|
|
20240716,182000,126012107,1700,1700,1700,1700,0
|
|
20240716,181900,126012107,1700,1700,1700,1700,0
|
|
20240716,181800,126012107,1700,1700,1700,1700,0
|
|
20240716,181700,126012107,1700,1700,1700,1700,0
|
|
20240716,181600,126012107,1700,1700,1700,1700,0
|
|
20240716,181500,126012107,1700,1700,1700,1700,0
|
|
20240716,181400,126012107,1700,1700,1700,1700,0
|
|
20240716,181300,126012107,1700,1700,1700,1700,0
|
|
20240716,181200,126012107,1700,1700,1700,1700,0
|
|
20240716,181100,126012107,1700,1700,1700,1700,0
|
|
20240716,181000,126012107,1700,1700,1700,1700,0
|
|
20240716,180900,126012107,1700,1700,1700,1700,0
|
|
20240716,180800,126012107,1700,1700,1700,1700,0
|
|
20240716,180700,126012107,1700,1700,1700,1700,0
|
|
20240716,180600,126012107,1700,1700,1700,1700,0
|
|
20240716,180500,126012107,1700,1700,1700,1700,0
|
|
20240716,180400,126012107,1700,1700,1700,1700,0
|
|
20240716,180300,126012107,1700,1700,1700,1700,0
|
|
20240716,180200,126012107,1700,1700,1700,1700,0
|
|
20240716,180100,126012107,1700,1700,1700,1700,0
|
|
20240716,180000,126012107,1700,1700,1700,1700,239
|
|
20240716,175900,126012107,1700,1700,1700,1700,0
|
|
20240716,175800,126012107,1700,1700,1700,1700,0
|
|
20240716,175700,126012107,1700,1700,1700,1700,0
|
|
20240716,175600,126012107,1700,1700,1700,1700,0
|
|
20240716,175500,126012107,1700,1700,1700,1700,0
|
|
20240716,175400,126012107,1700,1700,1700,1700,0
|
|
20240716,175300,126012107,1700,1700,1700,1700,0
|
|
20240716,175200,126012107,1700,1700,1700,1700,0
|
|
20240716,175100,126012107,1700,1700,1700,1700,0
|
|
20240716,175000,126012107,1700,1700,1700,1700,0
|
|
20240716,174900,126012107,1700,1700,1700,1700,0
|
|
20240716,174800,126012107,1700,1700,1700,1700,0
|
|
20240716,174700,126012107,1700,1700,1700,1700,0
|
|
20240716,174600,126012107,1700,1700,1700,1700,0
|
|
20240716,174500,126012107,1700,1700,1700,1700,0
|
|
20240716,174400,126012107,1700,1700,1700,1700,0
|
|
20240716,174300,126012107,1700,1700,1700,1700,0
|
|
20240716,174200,126012107,1700,1700,1700,1700,0
|
|
20240716,174100,126012107,1700,1700,1700,1700,0
|
|
20240716,174000,126012107,1700,1700,1700,1700,0
|
|
20240716,173900,126012107,1700,1700,1700,1700,0
|
|
20240716,173800,126012107,1700,1700,1700,1700,0
|
|
20240716,173700,126012107,1700,1700,1700,1700,0
|
|
20240716,173600,126012107,1700,1700,1700,1700,0
|
|
20240716,173500,126012107,1700,1700,1700,1700,0
|
|
20240716,173400,126012107,1700,1700,1700,1700,0
|
|
20240716,173300,126012107,1700,1700,1700,1700,0
|
|
20240716,173200,126012107,1700,1700,1700,1700,0
|
|
20240716,173100,126012107,1700,1700,1700,1700,0
|
|
20240716,173000,126012107,1700,1700,1700,1700,239
|
|
20240716,172900,126012107,1700,1700,1700,1700,0
|
|
20240716,172800,126012107,1700,1700,1700,1700,0
|
|
20240716,172700,126012107,1700,1700,1700,1700,0
|
|
20240716,172600,126012107,1700,1700,1700,1700,0
|
|
20240716,172500,126012107,1700,1700,1700,1700,0
|
|
20240716,172400,126012107,1700,1700,1700,1700,0
|
|
20240716,172300,126012107,1700,1700,1700,1700,0
|
|
20240716,172200,126012107,1700,1700,1700,1700,0
|
|
20240716,172100,126012107,1700,1700,1700,1700,0
|
|
20240716,172000,126012107,1700,1700,1700,1700,0
|
|
20240716,171900,126012107,1700,1700,1700,1700,0
|
|
20240716,171800,126012107,1700,1700,1700,1700,0
|
|
20240716,171700,126012107,1700,1700,1700,1700,0
|
|
20240716,171600,126012107,1700,1700,1700,1700,0
|
|
20240716,171500,126012107,1700,1700,1700,1700,0
|
|
20240716,171400,126012107,1700,1700,1700,1700,0
|
|
20240716,171300,126012107,1700,1700,1700,1700,0
|
|
20240716,171200,126012107,1700,1700,1700,1700,0
|
|
20240716,171100,126012107,1700,1700,1700,1700,0
|
|
20240716,171000,126012107,1700,1700,1700,1700,0
|
|
20240716,170900,126012107,1700,1700,1700,1700,0
|
|
20240716,170800,126012107,1700,1700,1700,1700,0
|
|
20240716,170700,126012107,1700,1700,1700,1700,0
|
|
20240716,170600,126012107,1700,1700,1700,1700,0
|
|
20240716,170500,126012107,1700,1700,1700,1700,0
|
|
20240716,170400,126012107,1700,1700,1700,1700,0
|
|
20240716,170300,126012107,1700,1700,1700,1700,0
|
|
20240716,170200,126012107,1700,1700,1700,1700,0
|
|
20240716,170100,126012107,1700,1700,1700,1700,0
|
|
20240716,170000,126012107,1700,1700,1700,1700,239
|
|
20240716,165900,126012107,1700,1700,1700,1700,0
|
|
20240716,165800,126012107,1700,1700,1700,1700,0
|
|
20240716,165700,126012107,1700,1700,1700,1700,0
|
|
20240716,165600,126012107,1700,1700,1700,1700,0
|
|
20240716,165500,126012107,1700,1700,1700,1700,0
|
|
20240716,165400,126012107,1700,1700,1700,1700,0
|
|
20240716,165300,126012107,1700,1700,1700,1700,0
|
|
20240716,165200,126012107,1700,1700,1700,1700,0
|
|
20240716,165100,126012107,1700,1700,1700,1700,0
|
|
20240716,165000,126012107,1700,1700,1700,1700,0
|
|
20240716,164900,126012107,1700,1700,1700,1700,0
|
|
20240716,164800,126012107,1700,1700,1700,1700,0
|
|
20240716,164700,126012107,1700,1700,1700,1700,0
|
|
20240716,164600,126012107,1700,1700,1700,1700,0
|
|
20240716,164500,126012107,1700,1700,1700,1700,0
|
|
20240716,164400,126012107,1700,1700,1700,1700,0
|
|
20240716,164300,126012107,1700,1700,1700,1700,0
|
|
20240716,164200,126012107,1700,1700,1700,1700,0
|
|
20240716,164100,126012107,1700,1700,1700,1700,0
|
|
20240716,164000,126012107,1700,1700,1700,1700,0
|
|
20240716,163900,126012107,1700,1700,1700,1700,0
|
|
20240716,163800,126012107,1700,1700,1700,1700,0
|
|
20240716,163700,126012107,1700,1700,1700,1700,0
|
|
20240716,163600,126012107,1700,1700,1700,1700,0
|
|
20240716,163500,126012107,1700,1700,1700,1700,0
|
|
20240716,163400,126012107,1700,1700,1700,1700,0
|
|
20240716,163300,126012107,1700,1700,1700,1700,0
|
|
20240716,163200,126012107,1700,1700,1700,1700,0
|
|
20240716,163100,126012107,1700,1700,1700,1700,0
|
|
20240716,163000,126012107,1700,1700,1700,1700,239
|
|
20240716,162900,126012107,1700,1700,1700,1700,0
|
|
20240716,162800,126012107,1700,1700,1700,1700,0
|
|
20240716,162700,126012107,1700,1700,1700,1700,0
|
|
20240716,162600,126012107,1700,1700,1700,1700,0
|
|
20240716,162500,126012107,1700,1700,1700,1700,0
|
|
20240716,162400,126012107,1700,1700,1700,1700,0
|
|
20240716,162300,126012107,1700,1700,1700,1700,0
|
|
20240716,162200,126012107,1700,1700,1700,1700,0
|
|
20240716,162100,126012107,1700,1700,1700,1700,0
|
|
20240716,162000,126012107,1700,1700,1700,1700,0
|
|
20240716,161900,126012107,1700,1700,1700,1700,0
|
|
20240716,161800,126012107,1700,1700,1700,1700,0
|
|
20240716,161700,126012107,1700,1700,1700,1700,0
|
|
20240716,161600,126012107,1700,1700,1700,1700,0
|
|
20240716,161500,126012107,1700,1700,1700,1700,0
|
|
20240716,161400,126012107,1700,1700,1700,1700,0
|
|
20240716,161300,126012107,1700,1700,1700,1700,0
|
|
20240716,161200,126012107,1700,1700,1700,1700,0
|
|
20240716,161100,126012107,1700,1700,1700,1700,0
|
|
20240716,161000,126012107,1700,1700,1700,1700,0
|
|
20240716,160900,126012107,1700,1700,1700,1700,0
|
|
20240716,160800,126012107,1700,1700,1700,1700,0
|
|
20240716,160700,126012107,1700,1700,1700,1700,0
|
|
20240716,160600,126012107,1700,1700,1700,1700,0
|
|
20240716,160500,126012107,1700,1700,1700,1700,0
|
|
20240716,160400,126012107,1700,1700,1700,1700,0
|
|
20240716,160300,126012107,1700,1700,1700,1700,0
|
|
20240716,160200,126012107,1700,1700,1700,1700,0
|
|
20240716,160100,126012107,1700,1700,1700,1700,0
|
|
20240716,160000,126012107,1700,1700,1700,1700,239
|
|
20240716,155900,126012107,1700,1700,1700,1700,0
|
|
20240716,155800,126012107,1700,1700,1700,1700,0
|
|
20240716,155700,126012107,1700,1700,1700,1700,0
|
|
20240716,155600,126012107,1700,1700,1700,1700,0
|
|
20240716,155500,126012107,1700,1700,1700,1700,0
|
|
20240716,155400,126012107,1700,1700,1700,1700,0
|
|
20240716,155300,126012107,1700,1700,1700,1700,0
|
|
20240716,155200,126012107,1700,1700,1700,1700,0
|
|
20240716,155100,126012107,1700,1700,1700,1700,0
|
|
20240716,155000,126012107,1700,1700,1700,1700,0
|
|
20240716,154900,126012107,1700,1700,1700,1700,0
|
|
20240716,154800,126012107,1700,1700,1700,1700,0
|
|
20240716,154700,126012107,1700,1700,1700,1700,0
|
|
20240716,154600,126012107,1700,1700,1700,1700,0
|
|
20240716,154500,126012107,1700,1700,1700,1700,0
|
|
20240716,154400,126012107,1700,1700,1700,1700,0
|
|
20240716,154300,126012107,1700,1700,1700,1700,0
|
|
20240716,154200,126012107,1700,1700,1700,1700,0
|
|
20240716,154100,126012107,1700,1700,1700,1700,0
|
|
20240716,154000,126012107,1700,1700,1700,1700,0
|
|
20240716,153900,126012107,1700,1700,1700,1700,0
|
|
20240716,153800,126012107,1700,1700,1700,1700,0
|
|
20240716,153700,126012107,1700,1700,1700,1700,0
|
|
20240716,153600,126012107,1700,1700,1700,1700,0
|
|
20240716,153500,126012107,1700,1700,1700,1700,0
|
|
20240716,153400,126012107,1700,1700,1700,1700,0
|
|
20240716,153300,126012107,1700,1700,1700,1700,0
|
|
20240716,153200,126012107,1700,1700,1700,1700,0
|
|
20240716,153100,126012107,1700,1700,1700,1700,0
|
|
20240716,153000,126012107,1700,1700,1700,1700,478
|
|
20240716,152900,125605807,1700,1700,1700,1700,0
|
|
20240716,152800,125605807,1700,1700,1700,1700,0
|
|
20240716,152700,125605807,1700,1700,1700,1700,0
|
|
20240716,152600,125605807,1700,1700,1700,1700,0
|
|
20240716,152500,125605807,1700,1700,1700,1700,0
|
|
20240716,152400,125605807,1700,1700,1700,1700,0
|
|
20240716,152300,125605807,1700,1700,1700,1700,0
|
|
20240716,152200,125605807,1700,1700,1700,1700,0
|
|
20240716,152100,125605807,1700,1700,1700,1700,0
|
|
20240716,152000,125605807,1700,1700,1700,1700,0
|
|
20240716,151900,125605807,1700,1700,1700,1700,3
|
|
20240716,151800,125600707,1700,1700,1700,1700,0
|
|
20240716,151700,125600707,1700,1700,1700,1700,1521
|
|
20240716,151600,123015007,1700,1700,1700,1700,481
|
|
20240716,151500,122197307,1700,1700,1700,1700,4
|
|
20240716,151400,122190507,1700,1700,1700,1700,0
|
|
20240716,151300,122190507,1700,1700,1700,1700,10
|
|
20240716,151200,122173507,1700,1699,1700,1698,140
|
|
20240716,151100,121935664,1700,1700,1700,1700,505
|
|
20240716,151000,121077164,1702,1702,1702,1702,0
|
|
20240716,150900,121077164,1702,1702,1702,1702,0
|
|
20240716,150800,121077164,1702,1702,1702,1702,0
|
|
20240716,150700,121077164,1702,1702,1702,1702,0
|
|
20240716,150600,121077164,1702,1702,1702,1702,0
|
|
20240716,150500,121077164,1702,1702,1702,1702,74
|
|
20240716,150400,120951216,1702,1702,1702,1702,0
|
|
20240716,150300,120951216,1702,1702,1702,1702,261
|
|
20240716,150200,120506994,1702,1699,1702,1699,312
|
|
20240716,150100,119976681,1699,1699,1699,1699,353
|
|
20240716,150000,119376934,1700,1700,1700,1699,102
|
|
20240716,145900,119203535,1699,1700,1700,1699,1904
|
|
20240716,145800,115967035,1700,1700,1700,1700,0
|
|
20240716,145700,115967035,1700,1700,1700,1700,0
|
|
20240716,145600,115967035,1700,1700,1700,1700,0
|
|
20240716,145500,115967035,1700,1700,1700,1700,0
|
|
20240716,145400,115967035,1700,1700,1702,1700,25
|
|
20240716,145300,115924499,1700,1700,1700,1700,0
|
|
20240716,145200,115924499,1700,1700,1700,1700,0
|
|
20240716,145100,115924499,1700,1700,1700,1700,0
|
|
20240716,145000,115924499,1700,1700,1700,1700,0
|
|
20240716,144900,115924499,1700,1700,1700,1700,0
|
|
20240716,144800,115924499,1700,1701,1701,1700,14500
|
|
20240716,144700,91274465,1701,1701,1701,1701,166
|
|
20240716,144600,90992099,1701,1701,1701,1701,970
|
|
20240716,144500,89342129,1701,1703,1703,1701,963
|
|
20240716,144400,87703278,1703,1703,1703,1703,0
|
|
20240716,144300,87703278,1703,1703,1703,1703,0
|
|
20240716,144200,87703278,1703,1703,1703,1703,200
|
|
20240716,144100,87362678,1702,1702,1702,1702,0
|
|
20240716,144000,87362678,1702,1702,1702,1702,0
|
|
20240716,143900,87362678,1702,1702,1702,1702,0
|
|
20240716,143800,87362678,1702,1702,1702,1702,0
|
|
20240716,143700,87362678,1702,1702,1702,1702,0
|
|
20240716,143600,87362678,1702,1702,1702,1702,0
|
|
20240716,143500,87362678,1702,1702,1702,1702,0
|
|
20240716,143400,87362678,1702,1702,1702,1702,0
|
|
20240716,143300,87362678,1702,1702,1702,1702,0
|
|
20240716,143200,87362678,1702,1702,1702,1702,0
|
|
20240716,143100,87362678,1702,1702,1702,1702,0
|
|
20240716,143000,87362678,1702,1709,1709,1702,502
|
|
20240716,142900,86508267,1702,1702,1702,1702,0
|
|
20240716,142800,86508267,1702,1702,1702,1702,0
|
|
20240716,142700,86508267,1702,1703,1703,1702,400
|
|
20240716,142600,85827172,1708,1708,1708,1708,0
|
|
20240716,142500,85827172,1708,1708,1708,1708,561
|
|
20240716,142400,84868984,1707,1707,1707,1707,0
|
|
20240716,142300,84868984,1707,1707,1707,1707,437
|
|
20240716,142200,84123025,1707,1707,1707,1707,58
|
|
20240716,142100,84024019,1707,1707,1707,1707,0
|
|
20240716,142000,84024019,1707,1707,1707,1707,0
|
|
20240716,141900,84024019,1707,1707,1707,1707,5
|
|
20240716,141800,84015484,1708,1708,1708,1708,0
|
|
20240716,141700,84015484,1708,1708,1708,1708,0
|
|
20240716,141600,84015484,1708,1708,1708,1708,50
|
|
20240716,141500,83930084,1708,1708,1708,1708,0
|
|
20240716,141400,83930084,1708,1708,1708,1708,0
|
|
20240716,141300,83930084,1708,1708,1708,1708,0
|
|
20240716,141200,83930084,1708,1708,1708,1708,0
|
|
20240716,141100,83930084,1708,1708,1708,1708,0
|
|
20240716,141000,83930084,1708,1708,1708,1708,20
|
|
20240716,140900,83895924,1704,1704,1704,1704,0
|
|
20240716,140800,83895924,1704,1704,1704,1704,0
|
|
20240716,140700,83895924,1704,1704,1704,1704,0
|
|
20240716,140600,83895924,1704,1704,1704,1704,0
|
|
20240716,140500,83895924,1704,1704,1704,1704,0
|
|
20240716,140400,83895924,1704,1704,1704,1704,0
|
|
20240716,140300,83895924,1704,1704,1704,1704,0
|
|
20240716,140200,83895924,1704,1704,1704,1704,0
|
|
20240716,140100,83895924,1704,1704,1704,1704,0
|
|
20240716,140000,83895924,1704,1704,1704,1704,0
|
|
20240716,135900,83895924,1704,1704,1704,1704,0
|
|
20240716,135800,83895924,1704,1704,1704,1704,0
|
|
20240716,135700,83895924,1704,1704,1704,1704,0
|
|
20240716,135600,83895924,1704,1704,1704,1704,0
|
|
20240716,135500,83895924,1704,1704,1704,1704,1
|
|
20240716,135400,83894220,1708,1708,1708,1708,200
|
|
20240716,135300,83552620,1708,1708,1708,1708,0
|
|
20240716,135200,83552620,1708,1708,1708,1708,0
|
|
20240716,135100,83552620,1708,1708,1708,1708,0
|
|
20240716,135000,83552620,1708,1708,1708,1708,0
|
|
20240716,134900,83552620,1708,1708,1708,1708,0
|
|
20240716,134800,83552620,1708,1708,1708,1708,0
|
|
20240716,134700,83552620,1708,1708,1708,1708,0
|
|
20240716,134600,83552620,1708,1708,1708,1708,0
|
|
20240716,134500,83552620,1708,1708,1708,1708,0
|
|
20240716,134400,83552620,1708,1708,1708,1708,0
|
|
20240716,134300,83552620,1708,1708,1708,1708,0
|
|
20240716,134200,83552620,1708,1708,1708,1708,0
|
|
20240716,134100,83552620,1708,1708,1708,1708,0
|
|
20240716,134000,83552620,1708,1708,1708,1708,6
|
|
20240716,133900,83542372,1708,1708,1708,1708,0
|
|
20240716,133800,83542372,1708,1705,1708,1705,5
|
|
20240716,133700,83533839,1704,1704,1704,1704,17
|
|
20240716,133600,83504871,1704,1704,1704,1704,0
|
|
20240716,133500,83504871,1704,1704,1704,1704,0
|
|
20240716,133400,83504871,1704,1704,1704,1704,0
|
|
20240716,133300,83504871,1704,1704,1704,1704,0
|
|
20240716,133200,83504871,1704,1704,1704,1704,0
|
|
20240716,133100,83504871,1704,1704,1704,1704,1
|
|
20240716,133000,83503167,1704,1704,1704,1704,0
|
|
20240716,132900,83503167,1704,1704,1704,1704,0
|
|
20240716,132800,83503167,1704,1704,1704,1704,0
|
|
20240716,132700,83503167,1704,1704,1704,1704,0
|
|
20240716,132600,83503167,1704,1704,1704,1704,0
|
|
20240716,132500,83503167,1704,1704,1704,1704,0
|
|
20240716,132400,83503167,1704,1704,1704,1704,500
|
|
20240716,132300,82651167,1704,1704,1704,1704,0
|
|
20240716,132200,82651167,1704,1704,1704,1704,0
|
|
20240716,132100,82651167,1704,1704,1704,1704,0
|
|
20240716,132000,82651167,1704,1704,1704,1704,0
|
|
20240716,131900,82651167,1704,1704,1704,1704,0
|
|
20240716,131800,82651167,1704,1704,1704,1704,0
|
|
20240716,131700,82651167,1704,1704,1704,1704,0
|
|
20240716,131600,82651167,1704,1704,1704,1704,1000
|
|
20240716,131500,80947167,1704,1704,1704,1704,0
|
|
20240716,131400,80947167,1704,1704,1704,1704,0
|
|
20240716,131300,80947167,1704,1704,1704,1704,0
|
|
20240716,131200,80947167,1704,1704,1704,1704,0
|
|
20240716,131100,80947167,1704,1704,1704,1704,0
|
|
20240716,131000,80947167,1704,1704,1704,1704,0
|
|
20240716,130900,80947167,1704,1704,1704,1704,0
|
|
20240716,130800,80947167,1704,1704,1704,1704,0
|
|
20240716,130700,80947167,1704,1704,1704,1704,0
|
|
20240716,130600,80947167,1704,1704,1704,1704,0
|
|
20240716,130500,80947167,1704,1704,1704,1704,0
|
|
20240716,130400,80947167,1704,1704,1704,1704,0
|
|
20240716,130300,80947167,1704,1704,1704,1704,0
|
|
20240716,130200,80947167,1704,1702,1704,1702,200
|
|
20240716,130100,80606549,1700,1700,1700,1700,0
|
|
20240716,130000,80606549,1700,1700,1700,1700,0
|
|
20240716,125900,80606549,1700,1700,1700,1700,0
|
|
20240716,125800,80606549,1700,1700,1700,1700,0
|
|
20240716,125700,80606549,1700,1700,1700,1700,317
|
|
20240716,125600,80067649,1700,1700,1700,1700,100
|
|
20240716,125500,79897649,1700,1701,1702,1700,11556
|
|
20240716,125400,60249247,1702,1703,1703,1702,903
|
|
20240716,125300,58712336,1704,1704,1704,1704,4
|
|
20240716,125200,58705520,1704,1704,1704,1704,0
|
|
20240716,125100,58705520,1704,1704,1704,1704,0
|
|
20240716,125000,58705520,1704,1704,1704,1704,0
|
|
20240716,124900,58705520,1704,1704,1704,1704,0
|
|
20240716,124800,58705520,1704,1704,1704,1704,200
|
|
20240716,124700,58364720,1702,1702,1702,1702,0
|
|
20240716,124600,58364720,1702,1702,1702,1702,0
|
|
20240716,124500,58364720,1702,1702,1702,1702,0
|
|
20240716,124400,58364720,1702,1702,1702,1702,0
|
|
20240716,124300,58364720,1702,1702,1702,1702,0
|
|
20240716,124200,58364720,1702,1702,1702,1702,0
|
|
20240716,124100,58364720,1702,1702,1702,1702,0
|
|
20240716,124000,58364720,1702,1702,1702,1702,0
|
|
20240716,123900,58364720,1702,1702,1702,1702,0
|
|
20240716,123800,58364720,1702,1702,1702,1702,0
|
|
20240716,123700,58364720,1702,1704,1704,1702,191
|
|
20240716,123600,58039523,1702,1702,1702,1702,0
|
|
20240716,123500,58039523,1702,1702,1702,1702,0
|
|
20240716,123400,58039523,1702,1702,1702,1702,0
|
|
20240716,123300,58039523,1702,1702,1702,1702,0
|
|
20240716,123200,58039523,1702,1702,1702,1702,0
|
|
20240716,123100,58039523,1702,1702,1702,1702,0
|
|
20240716,123000,58039523,1702,1702,1702,1702,0
|
|
20240716,122900,58039523,1702,1702,1702,1702,2
|
|
20240716,122800,58036119,1709,1709,1709,1709,0
|
|
20240716,122700,58036119,1709,1709,1709,1709,0
|
|
20240716,122600,58036119,1709,1709,1709,1709,0
|
|
20240716,122500,58036119,1709,1709,1709,1709,1
|
|
20240716,122400,58034410,1702,1702,1702,1702,1
|
|
20240716,122300,58032708,1701,1701,1701,1701,0
|
|
20240716,122200,58032708,1701,1701,1701,1701,0
|
|
20240716,122100,58032708,1701,1701,1701,1701,0
|
|
20240716,122000,58032708,1701,1701,1701,1701,0
|
|
20240716,121900,58032708,1701,1701,1701,1701,0
|
|
20240716,121800,58032708,1701,1701,1701,1701,0
|
|
20240716,121700,58032708,1701,1701,1701,1701,0
|
|
20240716,121600,58032708,1701,1701,1701,1701,0
|
|
20240716,121500,58032708,1701,1701,1701,1701,0
|
|
20240716,121400,58032708,1701,1701,1701,1701,0
|
|
20240716,121300,58032708,1701,1701,1701,1701,0
|
|
20240716,121200,58032708,1701,1705,1705,1701,8500
|
|
20240716,121100,43561502,1710,1706,1710,1706,1000
|
|
20240716,121000,41852848,1705,1705,1705,1705,15
|
|
20240716,120900,41827273,1706,1706,1706,1706,0
|
|
20240716,120800,41827273,1706,1706,1706,1706,0
|
|
20240716,120700,41827273,1706,1706,1706,1706,0
|
|
20240716,120600,41827273,1706,1706,1706,1706,0
|
|
20240716,120500,41827273,1706,1706,1706,1706,0
|
|
20240716,120400,41827273,1706,1706,1706,1706,0
|
|
20240716,120300,41827273,1706,1706,1706,1706,0
|
|
20240716,120200,41827273,1706,1706,1706,1706,0
|
|
20240716,120100,41827273,1706,1706,1706,1706,0
|
|
20240716,120000,41827273,1706,1706,1706,1706,0
|
|
20240716,115900,41827273,1706,1706,1706,1706,0
|
|
20240716,115800,41827273,1706,1706,1706,1706,0
|
|
20240716,115700,41827273,1706,1706,1706,1706,0
|
|
20240716,115600,41827273,1706,1706,1706,1706,300
|
|
20240716,115500,41315473,1706,1706,1706,1706,0
|
|
20240716,115400,41315473,1706,1706,1706,1706,0
|
|
20240716,115300,41315473,1706,1706,1706,1706,0
|
|
20240716,115200,41315473,1706,1706,1706,1706,0
|
|
20240716,115100,41315473,1706,1706,1706,1706,0
|
|
20240716,115000,41315473,1706,1706,1706,1706,0
|
|
20240716,114900,41315473,1706,1706,1706,1706,0
|
|
20240716,114800,41315473,1706,1706,1706,1706,0
|
|
20240716,114700,41315473,1706,1706,1706,1706,0
|
|
20240716,114600,41315473,1706,1706,1706,1706,0
|
|
20240716,114500,41315473,1706,1706,1706,1706,1
|
|
20240716,114400,41313767,1704,1704,1704,1704,0
|
|
20240716,114300,41313767,1704,1704,1704,1704,0
|
|
20240716,114200,41313767,1704,1705,1705,1704,500
|
|
20240716,114100,40461718,1705,1705,1705,1705,0
|
|
20240716,114000,40461718,1705,1705,1705,1705,0
|
|
20240716,113900,40461718,1705,1705,1705,1705,0
|
|
20240716,113800,40461718,1705,1705,1705,1705,0
|
|
20240716,113700,40461718,1705,1705,1705,1705,0
|
|
20240716,113600,40461718,1705,1705,1705,1705,0
|
|
20240716,113500,40461718,1705,1705,1705,1705,0
|
|
20240716,113400,40461718,1705,1705,1705,1705,0
|
|
20240716,113300,40461718,1705,1705,1705,1705,0
|
|
20240716,113200,40461718,1705,1705,1705,1705,0
|
|
20240716,113100,40461718,1705,1705,1705,1705,22
|
|
20240716,113000,40424208,1704,1704,1704,1704,0
|
|
20240716,112900,40424208,1704,1704,1704,1704,0
|
|
20240716,112800,40424208,1704,1704,1704,1704,0
|
|
20240716,112700,40424208,1704,1704,1704,1704,0
|
|
20240716,112600,40424208,1704,1704,1704,1704,18
|
|
20240716,112500,40393536,1705,1705,1705,1705,0
|
|
20240716,112400,40393536,1705,1705,1705,1705,0
|
|
20240716,112300,40393536,1705,1705,1705,1705,978
|
|
20240716,112200,38726046,1705,1705,1705,1705,508
|
|
20240716,112100,37859906,1706,1706,1706,1706,0
|
|
20240716,112000,37859906,1706,1706,1706,1706,0
|
|
20240716,111900,37859906,1706,1706,1706,1706,0
|
|
20240716,111800,37859906,1706,1706,1706,1706,0
|
|
20240716,111700,37859906,1706,1706,1706,1706,888
|
|
20240716,111600,36344978,1706,1706,1706,1706,3476
|
|
20240716,111500,30414922,1706,1706,1706,1706,0
|
|
20240716,111400,30414922,1706,1706,1706,1706,0
|
|
20240716,111300,30414922,1706,1706,1706,1706,0
|
|
20240716,111200,30414922,1706,1706,1706,1706,0
|
|
20240716,111100,30414922,1706,1706,1706,1706,0
|
|
20240716,111000,30414922,1706,1706,1706,1706,0
|
|
20240716,110900,30414922,1706,1706,1706,1706,0
|
|
20240716,110800,30414922,1706,1708,1708,1706,440
|
|
20240716,110700,29663991,1710,1710,1710,1710,50
|
|
20240716,110600,29578491,1710,1710,1710,1710,0
|
|
20240716,110500,29578491,1710,1710,1710,1710,0
|
|
20240716,110400,29578491,1710,1710,1710,1710,50
|
|
20240716,110300,29492991,1706,1706,1706,1706,0
|
|
20240716,110200,29492991,1706,1706,1706,1706,0
|
|
20240716,110100,29492991,1706,1706,1706,1706,0
|
|
20240716,110000,29492991,1706,1706,1706,1706,0
|
|
20240716,105900,29492991,1706,1706,1706,1706,0
|
|
20240716,105800,29492991,1706,1706,1706,1706,0
|
|
20240716,105700,29492991,1706,1706,1706,1706,0
|
|
20240716,105600,29492991,1706,1706,1706,1706,0
|
|
20240716,105500,29492991,1706,1706,1706,1706,0
|
|
20240716,105400,29492991,1706,1706,1706,1706,0
|
|
20240716,105300,29492991,1706,1706,1706,1706,0
|
|
20240716,105200,29492991,1706,1706,1706,1706,0
|
|
20240716,105100,29492991,1706,1706,1706,1706,0
|
|
20240716,105000,29492991,1706,1706,1706,1706,0
|
|
20240716,104900,29492991,1706,1706,1706,1706,0
|
|
20240716,104800,29492991,1706,1706,1706,1706,0
|
|
20240716,104700,29492991,1706,1706,1706,1706,0
|
|
20240716,104600,29492991,1706,1709,1709,1706,500
|
|
20240716,104500,28639051,1710,1710,1710,1710,0
|
|
20240716,104400,28639051,1710,1710,1710,1710,0
|
|
20240716,104300,28639051,1710,1710,1710,1710,0
|
|
20240716,104200,28639051,1710,1710,1710,1710,0
|
|
20240716,104100,28639051,1710,1710,1710,1710,1
|
|
20240716,104000,28637341,1710,1710,1710,1710,0
|
|
20240716,103900,28637341,1710,1710,1710,1710,3
|
|
20240716,103800,28632211,1710,1710,1710,1710,0
|
|
20240716,103700,28632211,1710,1710,1710,1710,0
|
|
20240716,103600,28632211,1710,1710,1710,1710,0
|
|
20240716,103500,28632211,1710,1710,1710,1710,0
|
|
20240716,103400,28632211,1710,1710,1710,1710,6
|
|
20240716,103300,28621951,1710,1710,1710,1710,0
|
|
20240716,103200,28621951,1710,1710,1710,1710,0
|
|
20240716,103100,28621951,1710,1710,1710,1710,0
|
|
20240716,103000,28621951,1710,1710,1710,1710,0
|
|
20240716,102900,28621951,1710,1710,1710,1710,0
|
|
20240716,102800,28621951,1710,1710,1710,1710,0
|
|
20240716,102700,28621951,1710,1710,1710,1710,0
|
|
20240716,102600,28621951,1710,1710,1710,1710,0
|
|
20240716,102500,28621951,1710,1710,1710,1710,0
|
|
20240716,102400,28621951,1710,1710,1710,1710,0
|
|
20240716,102300,28621951,1710,1710,1710,1710,0
|
|
20240716,102200,28621951,1710,1710,1710,1710,0
|
|
20240716,102100,28621951,1710,1710,1710,1710,0
|
|
20240716,102000,28621951,1710,1710,1710,1710,0
|
|
20240716,101900,28621951,1710,1710,1710,1710,0
|
|
20240716,101800,28621951,1710,1710,1710,1710,0
|
|
20240716,101700,28621951,1710,1709,1710,1709,51
|
|
20240716,101600,28534742,1710,1710,1710,1710,21
|
|
20240716,101500,28498832,1710,1710,1710,1710,80
|
|
20240716,101400,28362032,1710,1710,1710,1710,2759
|
|
20240716,101300,23644142,1710,1710,1710,1710,0
|
|
20240716,101200,23644142,1710,1710,1710,1710,0
|
|
20240716,101100,23644142,1710,1710,1710,1710,0
|
|
20240716,101000,23644142,1710,1710,1710,1710,3
|
|
20240716,100900,23639012,1710,1710,1710,1710,200
|
|
20240716,100800,23297012,1712,1712,1712,1712,1500
|
|
20240716,100700,20729012,1710,1710,1710,1710,0
|
|
20240716,100600,20729012,1710,1710,1710,1710,2300
|
|
20240716,100500,16796012,1710,1710,1710,1710,412
|
|
20240716,100400,16091492,1711,1711,1711,1711,584
|
|
20240716,100300,15092268,1712,1712,1712,1712,1
|
|
20240716,100200,15090556,1713,1713,1713,1713,3
|
|
20240716,100100,15085417,1713,1713,1713,1713,1
|
|
20240716,100000,15083704,1714,1714,1714,1714,2
|
|
20240716,095900,15080276,1715,1715,1715,1715,0
|
|
20240716,095800,15080276,1715,1715,1715,1715,0
|
|
20240716,095700,15080276,1715,1715,1715,1715,0
|
|
20240716,095600,15080276,1715,1715,1715,1715,0
|
|
20240716,095500,15080276,1715,1715,1715,1715,0
|
|
20240716,095400,15080276,1715,1715,1715,1715,0
|
|
20240716,095300,15080276,1715,1715,1715,1715,2
|
|
20240716,095200,15076846,1711,1711,1711,1711,0
|
|
20240716,095100,15076846,1711,1711,1711,1711,0
|
|
20240716,095000,15076846,1711,1711,1711,1711,0
|
|
20240716,094900,15076846,1711,1711,1711,1711,0
|
|
20240716,094800,15076846,1711,1711,1711,1711,0
|
|
20240716,094700,15076846,1711,1711,1711,1711,0
|
|
20240716,094600,15076846,1711,1711,1711,1711,0
|
|
20240716,094500,15076846,1711,1715,1715,1711,600
|
|
20240716,094400,14049046,1715,1715,1715,1715,0
|
|
20240716,094300,14049046,1715,1715,1715,1715,0
|
|
20240716,094200,14049046,1715,1715,1715,1715,0
|
|
20240716,094100,14049046,1715,1715,1715,1715,43
|
|
20240716,094000,13975301,1711,1714,1714,1711,252
|
|
20240716,093900,13544066,1715,1715,1715,1715,5
|
|
20240716,093800,13535491,1714,1714,1714,1714,0
|
|
20240716,093700,13535491,1714,1714,1714,1714,0
|
|
20240716,093600,13535491,1714,1714,1714,1714,0
|
|
20240716,093500,13535491,1714,1714,1714,1714,0
|
|
20240716,093400,13535491,1714,1714,1714,1714,1
|
|
20240716,093300,13533777,1715,1715,1715,1715,0
|
|
20240716,093200,13533777,1715,1715,1715,1715,0
|
|
20240716,093100,13533777,1715,1715,1715,1715,200
|
|
20240716,093000,13190777,1715,1715,1715,1715,0
|
|
20240716,092900,13190777,1715,1715,1715,1715,0
|
|
20240716,092800,13190777,1715,1715,1715,1715,0
|
|
20240716,092700,13190777,1715,1715,1715,1715,50
|
|
20240716,092600,13105027,1715,1715,1715,1715,1
|
|
20240716,092500,13103312,1714,1714,1714,1714,29
|
|
20240716,092400,13053606,1714,1714,1714,1714,1
|
|
20240716,092300,13051892,1710,1710,1710,1710,0
|
|
20240716,092200,13051892,1710,1710,1710,1710,0
|
|
20240716,092100,13051892,1710,1711,1714,1710,1326
|
|
20240716,092000,10782629,1710,1711,1711,1710,60
|
|
20240716,091900,10680014,1710,1717,1717,1710,3789
|
|
20240716,091800,4182620,1719,1719,1719,1719,0
|
|
20240716,091700,4182620,1719,1719,1719,1719,0
|
|
20240716,091600,4182620,1719,1719,1719,1719,1
|
|
20240716,091500,4180901,1719,1718,1719,1718,1000
|
|
20240716,091400,2462401,1716,1716,1716,1716,0
|
|
20240716,091300,2462401,1716,1716,1716,1716,0
|
|
20240716,091200,2462401,1716,1717,1717,1716,3
|
|
20240716,091100,2457251,1719,1719,1719,1719,6
|
|
20240716,091000,2446937,1717,1719,1719,1717,108
|
|
20240716,090900,2261485,1719,1719,1719,1719,20
|
|
20240716,090800,2227105,1719,1719,1719,1719,0
|
|
20240716,090700,2227105,1719,1719,1719,1719,0
|
|
20240716,090600,2227105,1719,1719,1719,1719,44
|
|
20240716,090500,2151469,1719,1719,1719,1719,0
|
|
20240716,090400,2151469,1719,1719,1719,1719,0
|
|
20240716,090300,2151469,1719,1719,1719,1719,200
|
|
20240716,090200,1807669,1719,1719,1719,1719,1
|
|
20240716,090100,1805950,1719,1719,1719,1719,50
|
|
20240716,090000,1720000,1720,1720,1720,1720,1000
|