573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183000,151800248,1680,1680,1680,1680,608
|
|
20240722,182900,151800248,1680,1680,1680,1680,0
|
|
20240722,182800,151800248,1680,1680,1680,1680,0
|
|
20240722,182700,151800248,1680,1680,1680,1680,0
|
|
20240722,182600,151800248,1680,1680,1680,1680,0
|
|
20240722,182500,151800248,1680,1680,1680,1680,0
|
|
20240722,182400,151800248,1680,1680,1680,1680,0
|
|
20240722,182300,151800248,1680,1680,1680,1680,0
|
|
20240722,182200,151800248,1680,1680,1680,1680,0
|
|
20240722,182100,151800248,1680,1680,1680,1680,0
|
|
20240722,182000,151800248,1680,1680,1680,1680,0
|
|
20240722,181900,151800248,1680,1680,1680,1680,0
|
|
20240722,181800,151800248,1680,1680,1680,1680,0
|
|
20240722,181700,151800248,1680,1680,1680,1680,0
|
|
20240722,181600,151800248,1680,1680,1680,1680,0
|
|
20240722,181500,151800248,1680,1680,1680,1680,0
|
|
20240722,181400,151800248,1680,1680,1680,1680,0
|
|
20240722,181300,151800248,1680,1680,1680,1680,0
|
|
20240722,181200,151800248,1680,1680,1680,1680,0
|
|
20240722,181100,151800248,1680,1680,1680,1680,0
|
|
20240722,181000,151800248,1680,1680,1680,1680,0
|
|
20240722,180900,151800248,1680,1680,1680,1680,0
|
|
20240722,180800,151800248,1680,1680,1680,1680,0
|
|
20240722,180700,151800248,1680,1680,1680,1680,0
|
|
20240722,180600,151800248,1680,1680,1680,1680,0
|
|
20240722,180500,151800248,1680,1680,1680,1680,0
|
|
20240722,180400,151800248,1680,1680,1680,1680,0
|
|
20240722,180300,151800248,1680,1680,1680,1680,0
|
|
20240722,180200,151800248,1680,1680,1680,1680,0
|
|
20240722,180100,151800248,1680,1680,1680,1680,0
|
|
20240722,180000,151800248,1680,1680,1680,1680,608
|
|
20240722,175900,151800248,1680,1680,1680,1680,0
|
|
20240722,175800,151800248,1680,1680,1680,1680,0
|
|
20240722,175700,151800248,1680,1680,1680,1680,0
|
|
20240722,175600,151800248,1680,1680,1680,1680,0
|
|
20240722,175500,151800248,1680,1680,1680,1680,0
|
|
20240722,175400,151800248,1680,1680,1680,1680,0
|
|
20240722,175300,151800248,1680,1680,1680,1680,0
|
|
20240722,175200,151800248,1680,1680,1680,1680,0
|
|
20240722,175100,151800248,1680,1680,1680,1680,0
|
|
20240722,175000,151800248,1680,1680,1680,1680,0
|
|
20240722,174900,151800248,1680,1680,1680,1680,0
|
|
20240722,174800,151800248,1680,1680,1680,1680,0
|
|
20240722,174700,151800248,1680,1680,1680,1680,0
|
|
20240722,174600,151800248,1680,1680,1680,1680,0
|
|
20240722,174500,151800248,1680,1680,1680,1680,0
|
|
20240722,174400,151800248,1680,1680,1680,1680,0
|
|
20240722,174300,151800248,1680,1680,1680,1680,0
|
|
20240722,174200,151800248,1680,1680,1680,1680,0
|
|
20240722,174100,151800248,1680,1680,1680,1680,0
|
|
20240722,174000,151800248,1680,1680,1680,1680,0
|
|
20240722,173900,151800248,1680,1680,1680,1680,0
|
|
20240722,173800,151800248,1680,1680,1680,1680,0
|
|
20240722,173700,151800248,1680,1680,1680,1680,0
|
|
20240722,173600,151800248,1680,1680,1680,1680,0
|
|
20240722,173500,151800248,1680,1680,1680,1680,0
|
|
20240722,173400,151800248,1680,1680,1680,1680,0
|
|
20240722,173300,151800248,1680,1680,1680,1680,0
|
|
20240722,173200,151800248,1680,1680,1680,1680,0
|
|
20240722,173100,151800248,1680,1680,1680,1680,0
|
|
20240722,173000,151800248,1680,1680,1680,1680,608
|
|
20240722,172900,151800248,1680,1680,1680,1680,0
|
|
20240722,172800,151800248,1680,1680,1680,1680,0
|
|
20240722,172700,151800248,1680,1680,1680,1680,0
|
|
20240722,172600,151800248,1680,1680,1680,1680,0
|
|
20240722,172500,151800248,1680,1680,1680,1680,0
|
|
20240722,172400,151800248,1680,1680,1680,1680,0
|
|
20240722,172300,151800248,1680,1680,1680,1680,0
|
|
20240722,172200,151800248,1680,1680,1680,1680,0
|
|
20240722,172100,151800248,1680,1680,1680,1680,0
|
|
20240722,172000,151800248,1680,1680,1680,1680,0
|
|
20240722,171900,151800248,1680,1680,1680,1680,0
|
|
20240722,171800,151800248,1680,1680,1680,1680,0
|
|
20240722,171700,151800248,1680,1680,1680,1680,0
|
|
20240722,171600,151800248,1680,1680,1680,1680,0
|
|
20240722,171500,151800248,1680,1680,1680,1680,0
|
|
20240722,171400,151800248,1680,1680,1680,1680,0
|
|
20240722,171300,151800248,1680,1680,1680,1680,0
|
|
20240722,171200,151800248,1680,1680,1680,1680,0
|
|
20240722,171100,151800248,1680,1680,1680,1680,0
|
|
20240722,171000,151800248,1680,1680,1680,1680,0
|
|
20240722,170900,151800248,1680,1680,1680,1680,0
|
|
20240722,170800,151800248,1680,1680,1680,1680,0
|
|
20240722,170700,151800248,1680,1680,1680,1680,0
|
|
20240722,170600,151800248,1680,1680,1680,1680,0
|
|
20240722,170500,151800248,1680,1680,1680,1680,0
|
|
20240722,170400,151800248,1680,1680,1680,1680,0
|
|
20240722,170300,151800248,1680,1680,1680,1680,0
|
|
20240722,170200,151800248,1680,1680,1680,1680,0
|
|
20240722,170100,151800248,1680,1680,1680,1680,0
|
|
20240722,170000,151800248,1680,1680,1680,1680,608
|
|
20240722,165900,151800248,1680,1680,1680,1680,0
|
|
20240722,165800,151800248,1680,1680,1680,1680,0
|
|
20240722,165700,151800248,1680,1680,1680,1680,0
|
|
20240722,165600,151800248,1680,1680,1680,1680,0
|
|
20240722,165500,151800248,1680,1680,1680,1680,0
|
|
20240722,165400,151800248,1680,1680,1680,1680,0
|
|
20240722,165300,151800248,1680,1680,1680,1680,0
|
|
20240722,165200,151800248,1680,1680,1680,1680,0
|
|
20240722,165100,151800248,1680,1680,1680,1680,0
|
|
20240722,165000,151800248,1680,1680,1680,1680,0
|
|
20240722,164900,151800248,1680,1680,1680,1680,0
|
|
20240722,164800,151800248,1680,1680,1680,1680,0
|
|
20240722,164700,151800248,1680,1680,1680,1680,0
|
|
20240722,164600,151800248,1680,1680,1680,1680,0
|
|
20240722,164500,151800248,1680,1680,1680,1680,0
|
|
20240722,164400,151800248,1680,1680,1680,1680,0
|
|
20240722,164300,151800248,1680,1680,1680,1680,0
|
|
20240722,164200,151800248,1680,1680,1680,1680,0
|
|
20240722,164100,151800248,1680,1680,1680,1680,0
|
|
20240722,164000,151800248,1680,1680,1680,1680,0
|
|
20240722,163900,151800248,1680,1680,1680,1680,0
|
|
20240722,163800,151800248,1680,1680,1680,1680,0
|
|
20240722,163700,151800248,1680,1680,1680,1680,0
|
|
20240722,163600,151800248,1680,1680,1680,1680,0
|
|
20240722,163500,151800248,1680,1680,1680,1680,0
|
|
20240722,163400,151800248,1680,1680,1680,1680,0
|
|
20240722,163300,151800248,1680,1680,1680,1680,0
|
|
20240722,163200,151800248,1680,1680,1680,1680,0
|
|
20240722,163100,151800248,1680,1680,1680,1680,0
|
|
20240722,163000,151800248,1680,1680,1680,1680,608
|
|
20240722,162900,151800248,1680,1680,1680,1680,0
|
|
20240722,162800,151800248,1680,1680,1680,1680,0
|
|
20240722,162700,151800248,1680,1680,1680,1680,0
|
|
20240722,162600,151800248,1680,1680,1680,1680,0
|
|
20240722,162500,151800248,1680,1680,1680,1680,0
|
|
20240722,162400,151800248,1680,1680,1680,1680,0
|
|
20240722,162300,151800248,1680,1680,1680,1680,0
|
|
20240722,162200,151800248,1680,1680,1680,1680,0
|
|
20240722,162100,151800248,1680,1680,1680,1680,0
|
|
20240722,162000,151800248,1680,1680,1680,1680,0
|
|
20240722,161900,151800248,1680,1680,1680,1680,0
|
|
20240722,161800,151800248,1680,1680,1680,1680,0
|
|
20240722,161700,151800248,1680,1680,1680,1680,0
|
|
20240722,161600,151800248,1680,1680,1680,1680,0
|
|
20240722,161500,151800248,1680,1680,1680,1680,0
|
|
20240722,161400,151800248,1680,1680,1680,1680,0
|
|
20240722,161300,151800248,1680,1680,1680,1680,0
|
|
20240722,161200,151800248,1680,1680,1680,1680,0
|
|
20240722,161100,151800248,1680,1680,1680,1680,0
|
|
20240722,161000,151800248,1680,1680,1680,1680,0
|
|
20240722,160900,151800248,1680,1680,1680,1680,0
|
|
20240722,160800,151800248,1680,1680,1680,1680,0
|
|
20240722,160700,151800248,1680,1680,1680,1680,0
|
|
20240722,160600,151800248,1680,1680,1680,1680,0
|
|
20240722,160500,151800248,1680,1680,1680,1680,0
|
|
20240722,160400,151800248,1680,1680,1680,1680,0
|
|
20240722,160300,151800248,1680,1680,1680,1680,0
|
|
20240722,160200,151800248,1680,1680,1680,1680,0
|
|
20240722,160100,151800248,1680,1680,1680,1680,0
|
|
20240722,160000,151800248,1680,1680,1680,1680,608
|
|
20240722,155900,151800248,1680,1680,1680,1680,0
|
|
20240722,155800,151800248,1680,1680,1680,1680,0
|
|
20240722,155700,151800248,1680,1680,1680,1680,0
|
|
20240722,155600,151800248,1680,1680,1680,1680,0
|
|
20240722,155500,151800248,1680,1680,1680,1680,0
|
|
20240722,155400,151800248,1680,1680,1680,1680,0
|
|
20240722,155300,151800248,1680,1680,1680,1680,0
|
|
20240722,155200,151800248,1680,1680,1680,1680,0
|
|
20240722,155100,151800248,1680,1680,1680,1680,0
|
|
20240722,155000,151800248,1680,1680,1680,1680,0
|
|
20240722,154900,151800248,1680,1680,1680,1680,0
|
|
20240722,154800,151800248,1680,1680,1680,1680,0
|
|
20240722,154700,151800248,1680,1680,1680,1680,0
|
|
20240722,154600,151800248,1680,1680,1680,1680,0
|
|
20240722,154500,151800248,1680,1680,1680,1680,0
|
|
20240722,154400,151800248,1680,1680,1680,1680,0
|
|
20240722,154300,151800248,1680,1680,1680,1680,0
|
|
20240722,154200,151800248,1680,1680,1680,1680,0
|
|
20240722,154100,151800248,1680,1680,1680,1680,0
|
|
20240722,154000,151800248,1680,1680,1680,1680,0
|
|
20240722,153900,151800248,1680,1680,1680,1680,0
|
|
20240722,153800,151800248,1680,1680,1680,1680,0
|
|
20240722,153700,151800248,1680,1680,1680,1680,0
|
|
20240722,153600,151800248,1680,1680,1680,1680,0
|
|
20240722,153500,151800248,1680,1680,1680,1680,0
|
|
20240722,153400,151800248,1680,1680,1680,1680,0
|
|
20240722,153300,151800248,1680,1680,1680,1680,0
|
|
20240722,153200,151800248,1680,1680,1680,1680,0
|
|
20240722,153100,151800248,1680,1680,1680,1680,0
|
|
20240722,153000,151800248,1680,1680,1680,1680,1216
|
|
20240722,152900,150778808,1679,1679,1679,1679,0
|
|
20240722,152800,150778808,1679,1679,1679,1679,0
|
|
20240722,152700,150778808,1679,1679,1679,1679,0
|
|
20240722,152600,150778808,1679,1679,1679,1679,0
|
|
20240722,152500,150778808,1679,1679,1679,1679,0
|
|
20240722,152400,150778808,1679,1679,1679,1679,0
|
|
20240722,152300,150778808,1679,1679,1679,1679,0
|
|
20240722,152200,150778808,1679,1679,1679,1679,0
|
|
20240722,152100,150778808,1679,1679,1679,1679,0
|
|
20240722,152000,150778808,1679,1679,1679,1679,0
|
|
20240722,151900,150778808,1679,1679,1679,1679,42
|
|
20240722,151800,150708290,1667,1667,1667,1667,0
|
|
20240722,151700,150708290,1667,1667,1667,1667,391
|
|
20240722,151600,150056493,1679,1679,1679,1679,3
|
|
20240722,151500,150051456,1679,1679,1679,1679,3
|
|
20240722,151400,150046419,1680,1678,1680,1678,882
|
|
20240722,151300,148565205,1678,1678,1678,1678,0
|
|
20240722,151200,148565205,1678,1678,1678,1678,5
|
|
20240722,151100,148556815,1666,1666,1666,1666,0
|
|
20240722,151000,148556815,1666,1667,1667,1666,50
|
|
20240722,150900,148473506,1678,1678,1678,1678,10
|
|
20240722,150800,148456726,1678,1678,1678,1678,1
|
|
20240722,150700,148455048,1666,1666,1666,1666,0
|
|
20240722,150600,148455048,1666,1666,1666,1666,0
|
|
20240722,150500,148455048,1666,1670,1670,1666,3000
|
|
20240722,150400,143454012,1670,1670,1670,1670,0
|
|
20240722,150300,143454012,1670,1670,1670,1670,0
|
|
20240722,150200,143454012,1670,1670,1670,1670,0
|
|
20240722,150100,143454012,1670,1670,1670,1670,12
|
|
20240722,150000,143433972,1670,1670,1670,1670,10
|
|
20240722,145900,143417272,1680,1679,1680,1679,33
|
|
20240722,145800,143361864,1680,1680,1680,1680,0
|
|
20240722,145700,143361864,1680,1680,1680,1680,1
|
|
20240722,145600,143360184,1679,1679,1679,1679,0
|
|
20240722,145500,143360184,1679,1679,1679,1679,0
|
|
20240722,145400,143360184,1679,1679,1679,1679,59
|
|
20240722,145300,143261123,1679,1679,1679,1679,300
|
|
20240722,145200,142757423,1680,1674,1680,1674,6012
|
|
20240722,145100,132687323,1674,1674,1674,1674,0
|
|
20240722,145000,132687323,1674,1673,1674,1673,2000
|
|
20240722,144900,129339623,1674,1674,1674,1674,10
|
|
20240722,144800,129322883,1674,1673,1674,1673,3000
|
|
20240722,144700,124301383,1672,1672,1672,1672,59
|
|
20240722,144600,124202735,1674,1674,1674,1674,0
|
|
20240722,144500,124202735,1674,1672,1674,1672,1000
|
|
20240722,144400,122529725,1672,1672,1672,1672,0
|
|
20240722,144300,122529725,1672,1672,1672,1672,0
|
|
20240722,144200,122529725,1672,1672,1672,1672,0
|
|
20240722,144100,122529725,1672,1672,1672,1672,0
|
|
20240722,144000,122529725,1672,1672,1672,1672,0
|
|
20240722,143900,122529725,1672,1672,1672,1672,0
|
|
20240722,143800,122529725,1672,1672,1672,1672,0
|
|
20240722,143700,122529725,1672,1672,1672,1672,0
|
|
20240722,143600,122529725,1672,1672,1672,1672,0
|
|
20240722,143500,122529725,1672,1672,1672,1672,0
|
|
20240722,143400,122529725,1672,1672,1672,1672,0
|
|
20240722,143300,122529725,1672,1672,1672,1672,200
|
|
20240722,143200,122195325,1672,1672,1672,1672,300
|
|
20240722,143100,121693725,1674,1674,1674,1674,0
|
|
20240722,143000,121693725,1674,1674,1674,1674,0
|
|
20240722,142900,121693725,1674,1674,1674,1674,1
|
|
20240722,142800,121692051,1674,1674,1674,1674,0
|
|
20240722,142700,121692051,1674,1674,1674,1674,0
|
|
20240722,142600,121692051,1674,1674,1674,1674,0
|
|
20240722,142500,121692051,1674,1674,1674,1674,0
|
|
20240722,142400,121692051,1674,1674,1674,1674,0
|
|
20240722,142300,121692051,1674,1674,1674,1674,0
|
|
20240722,142200,121692051,1674,1674,1674,1674,0
|
|
20240722,142100,121692051,1674,1674,1674,1674,0
|
|
20240722,142000,121692051,1674,1674,1674,1674,0
|
|
20240722,141900,121692051,1674,1674,1674,1674,0
|
|
20240722,141800,121692051,1674,1674,1674,1674,300
|
|
20240722,141700,121189851,1675,1675,1675,1675,0
|
|
20240722,141600,121189851,1675,1675,1675,1675,0
|
|
20240722,141500,121189851,1675,1675,1675,1675,0
|
|
20240722,141400,121189851,1675,1675,1675,1675,0
|
|
20240722,141300,121189851,1675,1675,1675,1675,0
|
|
20240722,141200,121189851,1675,1675,1675,1675,0
|
|
20240722,141100,121189851,1675,1675,1675,1675,0
|
|
20240722,141000,121189851,1675,1675,1675,1675,0
|
|
20240722,140900,121189851,1675,1675,1675,1675,0
|
|
20240722,140800,121189851,1675,1675,1675,1675,0
|
|
20240722,140700,121189851,1675,1675,1675,1675,0
|
|
20240722,140600,121189851,1675,1675,1675,1675,0
|
|
20240722,140500,121189851,1675,1675,1675,1675,1
|
|
20240722,140400,121188176,1666,1667,1667,1666,200
|
|
20240722,140300,120854934,1666,1666,1666,1666,0
|
|
20240722,140200,120854934,1666,1670,1670,1666,100
|
|
20240722,140100,120688252,1681,1681,1681,1681,0
|
|
20240722,140000,120688252,1681,1681,1681,1681,0
|
|
20240722,135900,120688252,1681,1681,1681,1681,0
|
|
20240722,135800,120688252,1681,1681,1681,1681,0
|
|
20240722,135700,120688252,1681,1681,1681,1681,0
|
|
20240722,135600,120688252,1681,1681,1681,1681,0
|
|
20240722,135500,120688252,1681,1670,1681,1667,9367
|
|
20240722,135400,105055143,1669,1674,1674,1669,764
|
|
20240722,135300,103778277,1674,1676,1676,1674,1900
|
|
20240722,135200,100595213,1676,1677,1677,1676,400
|
|
20240722,135100,99924803,1683,1683,1683,1683,0
|
|
20240722,135000,99924803,1683,1683,1683,1683,0
|
|
20240722,134900,99924803,1683,1683,1683,1683,0
|
|
20240722,134800,99924803,1683,1683,1683,1683,1
|
|
20240722,134700,99923120,1675,1678,1678,1675,1000
|
|
20240722,134600,98247606,1678,1678,1678,1678,0
|
|
20240722,134500,98247606,1678,1678,1678,1678,0
|
|
20240722,134400,98247606,1678,1678,1678,1678,0
|
|
20240722,134300,98247606,1678,1679,1679,1678,1900
|
|
20240722,134200,95057964,1687,1683,1687,1679,4164
|
|
20240722,134100,88061867,1692,1692,1692,1692,0
|
|
20240722,134000,88061867,1692,1692,1692,1692,0
|
|
20240722,133900,88061867,1692,1692,1692,1692,0
|
|
20240722,133800,88061867,1692,1692,1692,1692,0
|
|
20240722,133700,88061867,1692,1692,1692,1692,0
|
|
20240722,133600,88061867,1692,1692,1692,1692,0
|
|
20240722,133500,88061867,1692,1692,1692,1692,0
|
|
20240722,133400,88061867,1692,1692,1692,1692,0
|
|
20240722,133300,88061867,1692,1692,1692,1692,0
|
|
20240722,133200,88061867,1692,1692,1692,1692,0
|
|
20240722,133100,88061867,1692,1692,1692,1692,0
|
|
20240722,133000,88061867,1692,1692,1692,1692,0
|
|
20240722,132900,88061867,1692,1683,1692,1682,779
|
|
20240722,132800,86751081,1691,1691,1691,1691,300
|
|
20240722,132700,86243781,1691,1691,1691,1691,1
|
|
20240722,132600,86242090,1683,1683,1683,1683,0
|
|
20240722,132500,86242090,1683,1683,1683,1683,393
|
|
20240722,132400,85580671,1691,1691,1691,1691,0
|
|
20240722,132300,85580671,1691,1684,1691,1683,429
|
|
20240722,132200,84858216,1684,1684,1684,1684,5853
|
|
20240722,132100,75001764,1695,1687,1696,1687,18392
|
|
20240722,132000,43886661,1683,1683,1683,1683,0
|
|
20240722,131900,43886661,1683,1683,1683,1683,0
|
|
20240722,131800,43886661,1683,1683,1683,1683,0
|
|
20240722,131700,43886661,1683,1683,1683,1683,0
|
|
20240722,131600,43886661,1683,1683,1683,1683,0
|
|
20240722,131500,43886661,1683,1683,1683,1683,0
|
|
20240722,131400,43886661,1683,1683,1683,1683,0
|
|
20240722,131300,43886661,1683,1683,1683,1683,0
|
|
20240722,131200,43886661,1683,1683,1683,1683,1
|
|
20240722,131100,43884978,1685,1685,1685,1685,0
|
|
20240722,131000,43884978,1685,1685,1685,1685,0
|
|
20240722,130900,43884978,1685,1685,1685,1685,0
|
|
20240722,130800,43884978,1685,1685,1685,1685,5019
|
|
20240722,130700,35427963,1684,1684,1684,1684,0
|
|
20240722,130600,35427963,1684,1684,1684,1684,0
|
|
20240722,130500,35427963,1684,1684,1684,1684,0
|
|
20240722,130400,35427963,1684,1684,1684,1684,0
|
|
20240722,130300,35427963,1684,1684,1684,1684,0
|
|
20240722,130200,35427963,1684,1684,1684,1684,0
|
|
20240722,130100,35427963,1684,1684,1684,1684,0
|
|
20240722,130000,35427963,1684,1684,1684,1684,0
|
|
20240722,125900,35427963,1684,1684,1684,1684,0
|
|
20240722,125800,35427963,1684,1684,1684,1684,0
|
|
20240722,125700,35427963,1684,1684,1684,1684,0
|
|
20240722,125600,35427963,1684,1684,1684,1684,0
|
|
20240722,125500,35427963,1684,1684,1684,1684,0
|
|
20240722,125400,35427963,1684,1684,1684,1684,0
|
|
20240722,125300,35427963,1684,1684,1684,1684,0
|
|
20240722,125200,35427963,1684,1684,1684,1684,0
|
|
20240722,125100,35427963,1684,1684,1684,1684,2
|
|
20240722,125000,35424595,1685,1687,1687,1685,4
|
|
20240722,124900,35417852,1687,1687,1687,1687,0
|
|
20240722,124800,35417852,1687,1687,1687,1687,0
|
|
20240722,124700,35417852,1687,1687,1687,1687,0
|
|
20240722,124600,35417852,1687,1687,1687,1687,0
|
|
20240722,124500,35417852,1687,1687,1687,1687,44
|
|
20240722,124400,35343624,1682,1682,1682,1682,0
|
|
20240722,124300,35343624,1682,1682,1682,1682,0
|
|
20240722,124200,35343624,1682,1682,1682,1682,0
|
|
20240722,124100,35343624,1682,1682,1682,1682,0
|
|
20240722,124000,35343624,1682,1682,1682,1682,0
|
|
20240722,123900,35343624,1682,1682,1682,1682,0
|
|
20240722,123800,35343624,1682,1682,1682,1682,0
|
|
20240722,123700,35343624,1682,1682,1682,1682,0
|
|
20240722,123600,35343624,1682,1683,1683,1682,777
|
|
20240722,123500,34036311,1683,1683,1683,1683,0
|
|
20240722,123400,34036311,1683,1683,1683,1683,0
|
|
20240722,123300,34036311,1683,1683,1683,1683,0
|
|
20240722,123200,34036311,1683,1683,1683,1683,0
|
|
20240722,123100,34036311,1683,1683,1683,1683,0
|
|
20240722,123000,34036311,1683,1684,1684,1683,200
|
|
20240722,122900,33699583,1684,1684,1684,1684,1
|
|
20240722,122800,33697899,1684,1684,1684,1684,0
|
|
20240722,122700,33697899,1684,1684,1684,1684,0
|
|
20240722,122600,33697899,1684,1686,1686,1684,1300
|
|
20240722,122500,31507098,1686,1686,1686,1686,0
|
|
20240722,122400,31507098,1686,1687,1687,1686,14
|
|
20240722,122300,31483489,1687,1687,1687,1687,0
|
|
20240722,122200,31483489,1687,1687,1687,1687,0
|
|
20240722,122100,31483489,1687,1687,1687,1687,0
|
|
20240722,122000,31483489,1687,1687,1687,1687,779
|
|
20240722,121900,30169316,1688,1688,1688,1688,0
|
|
20240722,121800,30169316,1688,1688,1688,1688,0
|
|
20240722,121700,30169316,1688,1688,1688,1688,0
|
|
20240722,121600,30169316,1688,1688,1688,1688,10
|
|
20240722,121500,30152436,1688,1688,1688,1688,0
|
|
20240722,121400,30152436,1688,1688,1688,1688,0
|
|
20240722,121300,30152436,1688,1688,1688,1688,0
|
|
20240722,121200,30152436,1688,1688,1688,1688,0
|
|
20240722,121100,30152436,1688,1688,1688,1688,0
|
|
20240722,121000,30152436,1688,1688,1688,1688,0
|
|
20240722,120900,30152436,1688,1688,1688,1688,0
|
|
20240722,120800,30152436,1688,1688,1688,1688,0
|
|
20240722,120700,30152436,1688,1688,1688,1688,0
|
|
20240722,120600,30152436,1688,1688,1688,1688,110
|
|
20240722,120500,29966756,1688,1688,1688,1688,0
|
|
20240722,120400,29966756,1688,1688,1688,1688,0
|
|
20240722,120300,29966756,1688,1688,1688,1688,0
|
|
20240722,120200,29966756,1688,1688,1688,1688,0
|
|
20240722,120100,29966756,1688,1688,1688,1688,123
|
|
20240722,120000,29759132,1688,1688,1688,1688,0
|
|
20240722,115900,29759132,1688,1688,1688,1688,0
|
|
20240722,115800,29759132,1688,1688,1688,1688,0
|
|
20240722,115700,29759132,1688,1688,1688,1688,0
|
|
20240722,115600,29759132,1688,1688,1688,1688,0
|
|
20240722,115500,29759132,1688,1688,1688,1688,200
|
|
20240722,115400,29421532,1688,1688,1688,1688,0
|
|
20240722,115300,29421532,1688,1688,1688,1688,0
|
|
20240722,115200,29421532,1688,1688,1688,1688,1
|
|
20240722,115100,29419844,1687,1687,1687,1687,20
|
|
20240722,115000,29386104,1688,1688,1688,1688,0
|
|
20240722,114900,29386104,1688,1688,1688,1688,0
|
|
20240722,114800,29386104,1688,1688,1688,1688,0
|
|
20240722,114700,29386104,1688,1688,1688,1688,0
|
|
20240722,114600,29386104,1688,1688,1688,1688,0
|
|
20240722,114500,29386104,1688,1688,1688,1688,0
|
|
20240722,114400,29386104,1688,1688,1688,1688,0
|
|
20240722,114300,29386104,1688,1688,1688,1688,0
|
|
20240722,114200,29386104,1688,1688,1688,1688,0
|
|
20240722,114100,29386104,1688,1688,1688,1688,0
|
|
20240722,114000,29386104,1688,1688,1688,1688,0
|
|
20240722,113900,29386104,1688,1688,1688,1688,0
|
|
20240722,113800,29386104,1688,1688,1688,1688,0
|
|
20240722,113700,29386104,1688,1688,1688,1688,0
|
|
20240722,113600,29386104,1688,1688,1688,1688,0
|
|
20240722,113500,29386104,1688,1688,1688,1688,0
|
|
20240722,113400,29386104,1688,1688,1688,1688,0
|
|
20240722,113300,29386104,1688,1688,1688,1688,0
|
|
20240722,113200,29386104,1688,1688,1688,1688,0
|
|
20240722,113100,29386104,1688,1688,1688,1688,0
|
|
20240722,113000,29386104,1688,1688,1688,1688,0
|
|
20240722,112900,29386104,1688,1688,1688,1688,0
|
|
20240722,112800,29386104,1688,1688,1688,1688,0
|
|
20240722,112700,29386104,1688,1688,1688,1688,0
|
|
20240722,112600,29386104,1688,1688,1688,1688,0
|
|
20240722,112500,29386104,1688,1688,1688,1688,30
|
|
20240722,112400,29335464,1688,1688,1688,1688,0
|
|
20240722,112300,29335464,1688,1688,1688,1688,2464
|
|
20240722,112200,25176232,1688,1688,1688,1688,0
|
|
20240722,112100,25176232,1688,1688,1688,1688,0
|
|
20240722,112000,25176232,1688,1691,1691,1688,3000
|
|
20240722,111900,20110589,1693,1693,1693,1693,0
|
|
20240722,111800,20110589,1693,1693,1693,1693,0
|
|
20240722,111700,20110589,1693,1693,1693,1693,0
|
|
20240722,111600,20110589,1693,1693,1693,1693,0
|
|
20240722,111500,20110589,1693,1693,1693,1693,0
|
|
20240722,111400,20110589,1693,1693,1693,1693,0
|
|
20240722,111300,20110589,1693,1693,1693,1693,0
|
|
20240722,111200,20110589,1693,1693,1693,1693,0
|
|
20240722,111100,20110589,1693,1693,1693,1693,0
|
|
20240722,111000,20110589,1693,1693,1693,1693,0
|
|
20240722,110900,20110589,1693,1693,1693,1693,0
|
|
20240722,110800,20110589,1693,1693,1693,1693,0
|
|
20240722,110700,20110589,1693,1693,1693,1693,929
|
|
20240722,110600,18537792,1693,1693,1693,1693,0
|
|
20240722,110500,18537792,1693,1693,1693,1693,0
|
|
20240722,110400,18537792,1693,1693,1693,1693,0
|
|
20240722,110300,18537792,1693,1693,1693,1693,0
|
|
20240722,110200,18537792,1693,1693,1693,1693,0
|
|
20240722,110100,18537792,1693,1693,1693,1693,0
|
|
20240722,110000,18537792,1693,1693,1693,1693,755
|
|
20240722,105900,17259577,1693,1693,1693,1693,0
|
|
20240722,105800,17259577,1693,1693,1693,1693,0
|
|
20240722,105700,17259577,1693,1693,1693,1693,0
|
|
20240722,105600,17259577,1693,1693,1693,1693,0
|
|
20240722,105500,17259577,1693,1693,1693,1693,0
|
|
20240722,105400,17259577,1693,1693,1693,1693,0
|
|
20240722,105300,17259577,1693,1693,1693,1693,0
|
|
20240722,105200,17259577,1693,1693,1693,1693,0
|
|
20240722,105100,17259577,1693,1693,1693,1693,10
|
|
20240722,105000,17242647,1693,1693,1693,1693,0
|
|
20240722,104900,17242647,1693,1693,1693,1693,18
|
|
20240722,104800,17212173,1690,1690,1690,1690,0
|
|
20240722,104700,17212173,1690,1690,1690,1690,0
|
|
20240722,104600,17212173,1690,1690,1690,1690,0
|
|
20240722,104500,17212173,1690,1690,1690,1690,0
|
|
20240722,104400,17212173,1690,1690,1690,1690,0
|
|
20240722,104300,17212173,1690,1690,1690,1690,0
|
|
20240722,104200,17212173,1690,1690,1690,1690,0
|
|
20240722,104100,17212173,1690,1690,1690,1690,0
|
|
20240722,104000,17212173,1690,1690,1690,1690,0
|
|
20240722,103900,17212173,1690,1690,1690,1690,0
|
|
20240722,103800,17212173,1690,1690,1690,1690,0
|
|
20240722,103700,17212173,1690,1690,1690,1690,0
|
|
20240722,103600,17212173,1690,1690,1690,1690,0
|
|
20240722,103500,17212173,1690,1690,1690,1690,0
|
|
20240722,103400,17212173,1690,1690,1690,1690,0
|
|
20240722,103300,17212173,1690,1690,1690,1690,25
|
|
20240722,103200,17169923,1691,1691,1691,1691,2
|
|
20240722,103100,17166541,1691,1691,1691,1691,0
|
|
20240722,103000,17166541,1691,1691,1691,1691,13
|
|
20240722,102900,17144558,1691,1691,1691,1691,0
|
|
20240722,102800,17144558,1691,1691,1691,1691,0
|
|
20240722,102700,17144558,1691,1691,1691,1691,0
|
|
20240722,102600,17144558,1691,1691,1691,1691,0
|
|
20240722,102500,17144558,1691,1691,1691,1691,0
|
|
20240722,102400,17144558,1691,1691,1691,1691,0
|
|
20240722,102300,17144558,1691,1691,1691,1691,100
|
|
20240722,102200,16975458,1691,1691,1691,1691,0
|
|
20240722,102100,16975458,1691,1691,1691,1691,0
|
|
20240722,102000,16975458,1691,1691,1691,1691,0
|
|
20240722,101900,16975458,1691,1691,1691,1691,0
|
|
20240722,101800,16975458,1691,1692,1692,1691,500
|
|
20240722,101700,16129657,1693,1693,1693,1693,1313
|
|
20240722,101600,13906748,1697,1697,1697,1697,500
|
|
20240722,101500,13058248,1697,1697,1697,1697,200
|
|
20240722,101400,12718848,1697,1697,1697,1697,0
|
|
20240722,101300,12718848,1697,1697,1697,1697,0
|
|
20240722,101200,12718848,1697,1697,1697,1697,0
|
|
20240722,101100,12718848,1697,1697,1697,1697,0
|
|
20240722,101000,12718848,1697,1697,1697,1697,1
|
|
20240722,100900,12717151,1693,1695,1695,1693,500
|
|
20240722,100800,11870607,1697,1697,1697,1697,1
|
|
20240722,100700,11868910,1697,1696,1697,1696,300
|
|
20240722,100600,11359830,1696,1696,1696,1696,0
|
|
20240722,100500,11359830,1696,1696,1696,1696,2
|
|
20240722,100400,11356438,1695,1695,1695,1695,97
|
|
20240722,100300,11192023,1695,1695,1695,1695,1
|
|
20240722,100200,11190328,1695,1695,1695,1695,0
|
|
20240722,100100,11190328,1695,1695,1695,1695,2
|
|
20240722,100000,11186938,1693,1693,1693,1693,0
|
|
20240722,095900,11186938,1693,1693,1693,1693,0
|
|
20240722,095800,11186938,1693,1693,1693,1693,0
|
|
20240722,095700,11186938,1693,1693,1693,1693,0
|
|
20240722,095600,11186938,1693,1693,1693,1693,0
|
|
20240722,095500,11186938,1693,1693,1693,1693,0
|
|
20240722,095400,11186938,1693,1693,1693,1693,0
|
|
20240722,095300,11186938,1693,1693,1693,1693,11
|
|
20240722,095200,11168315,1695,1695,1695,1695,0
|
|
20240722,095100,11168315,1695,1695,1695,1695,5000
|
|
20240722,095000,2693315,1695,1695,1695,1695,400
|
|
20240722,094900,2015315,1696,1696,1696,1696,0
|
|
20240722,094800,2015315,1696,1696,1696,1696,0
|
|
20240722,094700,2015315,1696,1696,1696,1696,0
|
|
20240722,094600,2015315,1696,1696,1696,1696,0
|
|
20240722,094500,2015315,1696,1696,1696,1696,0
|
|
20240722,094400,2015315,1696,1696,1696,1696,68
|
|
20240722,094300,1899987,1697,1697,1697,1696,159
|
|
20240722,094200,1630317,1697,1697,1697,1696,120
|
|
20240722,094100,1426795,1698,1698,1698,1695,274
|
|
20240722,094000,962353,1698,1698,1698,1698,1
|
|
20240722,093900,960655,1696,1696,1696,1696,0
|
|
20240722,093800,960655,1696,1696,1696,1696,0
|
|
20240722,093700,960655,1696,1696,1696,1696,0
|
|
20240722,093600,960655,1696,1696,1696,1696,1
|
|
20240722,093500,958959,1696,1696,1696,1696,1
|
|
20240722,093400,957263,1697,1697,1697,1697,2
|
|
20240722,093300,953869,1697,1697,1697,1697,3
|
|
20240722,093200,948778,1698,1698,1698,1698,1
|
|
20240722,093100,947080,1691,1691,1691,1691,0
|
|
20240722,093000,947080,1691,1691,1691,1691,0
|
|
20240722,092900,947080,1691,1691,1691,1691,0
|
|
20240722,092800,947080,1691,1691,1691,1691,10
|
|
20240722,092700,930170,1690,1690,1690,1690,0
|
|
20240722,092600,930170,1690,1690,1690,1690,0
|
|
20240722,092500,930170,1690,1692,1692,1690,200
|
|
20240722,092400,592163,1698,1698,1698,1698,0
|
|
20240722,092300,592163,1698,1698,1698,1698,0
|
|
20240722,092200,592163,1698,1698,1698,1698,0
|
|
20240722,092100,592163,1698,1698,1698,1698,1
|
|
20240722,092000,590465,1699,1699,1699,1699,1
|
|
20240722,091900,588766,1699,1699,1699,1699,23
|
|
20240722,091800,549689,1690,1690,1690,1690,0
|
|
20240722,091700,549689,1690,1690,1690,1690,0
|
|
20240722,091600,549689,1690,1690,1690,1690,0
|
|
20240722,091500,549689,1690,1690,1690,1690,0
|
|
20240722,091400,549689,1690,1690,1690,1690,100
|
|
20240722,091300,380689,1690,1692,1692,1690,100
|
|
20240722,091200,211623,1698,1698,1698,1698,0
|
|
20240722,091100,211623,1698,1698,1698,1698,1
|
|
20240722,091000,209925,1692,1692,1692,1692,0
|
|
20240722,090900,209925,1692,1692,1692,1692,0
|
|
20240722,090800,209925,1692,1693,1693,1692,100
|
|
20240722,090700,40632,1693,1693,1693,1693,0
|
|
20240722,090600,40632,1693,1693,1693,1693,0
|
|
20240722,090500,40632,1693,1693,1693,1693,0
|
|
20240722,090400,40632,1693,1693,1693,1693,0
|
|
20240722,090300,40632,1693,1693,1693,1693,7
|
|
20240722,090200,28781,1693,1693,1693,1693,1
|
|
20240722,090100,27088,1693,1693,1693,1693,7
|
|
20240722,090000,15237,1693,1693,1693,1693,9
|