587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184400,126102020,1665,1665,1665,1665,2433
|
|
20240715,184300,126102020,1665,1665,1665,1665,0
|
|
20240715,184200,126102020,1665,1665,1665,1665,0
|
|
20240715,184100,126102020,1665,1665,1665,1665,0
|
|
20240715,184000,126102020,1665,1665,1665,1665,0
|
|
20240715,183900,126102020,1665,1665,1665,1665,0
|
|
20240715,183800,126102020,1665,1665,1665,1665,0
|
|
20240715,183700,126102020,1665,1665,1665,1665,0
|
|
20240715,183600,126102020,1665,1665,1665,1665,0
|
|
20240715,183500,126102020,1665,1665,1665,1665,0
|
|
20240715,183400,126102020,1665,1665,1665,1665,0
|
|
20240715,183300,126102020,1665,1665,1665,1665,0
|
|
20240715,183200,126102020,1665,1665,1665,1665,0
|
|
20240715,183100,126102020,1665,1665,1665,1665,0
|
|
20240715,183000,126102020,1665,1665,1665,1665,0
|
|
20240715,182900,126102020,1665,1665,1665,1665,0
|
|
20240715,182800,126102020,1665,1665,1665,1665,0
|
|
20240715,182700,126102020,1665,1665,1665,1665,0
|
|
20240715,182600,126102020,1665,1665,1665,1665,0
|
|
20240715,182500,126102020,1665,1665,1665,1665,0
|
|
20240715,182400,126102020,1665,1665,1665,1665,0
|
|
20240715,182300,126102020,1665,1665,1665,1665,0
|
|
20240715,182200,126102020,1665,1665,1665,1665,0
|
|
20240715,182100,126102020,1665,1665,1665,1665,0
|
|
20240715,182000,126102020,1665,1665,1665,1665,0
|
|
20240715,181900,126102020,1665,1665,1665,1665,0
|
|
20240715,181800,126102020,1665,1665,1665,1665,0
|
|
20240715,181700,126102020,1665,1665,1665,1665,0
|
|
20240715,181600,126102020,1665,1665,1665,1665,0
|
|
20240715,181500,126102020,1665,1665,1665,1665,0
|
|
20240715,181400,126102020,1665,1665,1665,1665,2433
|
|
20240715,181300,126102020,1665,1665,1665,1665,0
|
|
20240715,181200,126102020,1665,1665,1665,1665,0
|
|
20240715,181100,126102020,1665,1665,1665,1665,0
|
|
20240715,181000,126102020,1665,1665,1665,1665,0
|
|
20240715,180900,126102020,1665,1665,1665,1665,0
|
|
20240715,180800,126102020,1665,1665,1665,1665,0
|
|
20240715,180700,126102020,1665,1665,1665,1665,0
|
|
20240715,180600,126102020,1665,1665,1665,1665,0
|
|
20240715,180500,126102020,1665,1665,1665,1665,0
|
|
20240715,180400,126102020,1665,1665,1665,1665,0
|
|
20240715,180300,126102020,1665,1665,1665,1665,0
|
|
20240715,180200,126102020,1665,1665,1665,1665,0
|
|
20240715,180100,126102020,1665,1665,1665,1665,0
|
|
20240715,180000,126102020,1665,1665,1665,1665,0
|
|
20240715,175900,126102020,1665,1665,1665,1665,0
|
|
20240715,175800,126102020,1665,1665,1665,1665,0
|
|
20240715,175700,126102020,1665,1665,1665,1665,0
|
|
20240715,175600,126102020,1665,1665,1665,1665,0
|
|
20240715,175500,126102020,1665,1665,1665,1665,0
|
|
20240715,175400,126102020,1665,1665,1665,1665,0
|
|
20240715,175300,126102020,1665,1665,1665,1665,0
|
|
20240715,175200,126102020,1665,1665,1665,1665,0
|
|
20240715,175100,126102020,1665,1665,1665,1665,0
|
|
20240715,175000,126102020,1665,1665,1665,1665,0
|
|
20240715,174900,126102020,1665,1665,1665,1665,0
|
|
20240715,174800,126102020,1665,1665,1665,1665,0
|
|
20240715,174700,126102020,1665,1665,1665,1665,0
|
|
20240715,174600,126102020,1665,1665,1665,1665,0
|
|
20240715,174500,126102020,1665,1665,1665,1665,0
|
|
20240715,174400,126102020,1665,1665,1665,1665,2433
|
|
20240715,174300,126102020,1665,1665,1665,1665,0
|
|
20240715,174200,126102020,1665,1665,1665,1665,0
|
|
20240715,174100,126102020,1665,1665,1665,1665,0
|
|
20240715,174000,126102020,1665,1665,1665,1665,0
|
|
20240715,173900,126102020,1665,1665,1665,1665,0
|
|
20240715,173800,126102020,1665,1665,1665,1665,0
|
|
20240715,173700,126102020,1665,1665,1665,1665,0
|
|
20240715,173600,126102020,1665,1665,1665,1665,0
|
|
20240715,173500,126102020,1665,1665,1665,1665,0
|
|
20240715,173400,126102020,1665,1665,1665,1665,0
|
|
20240715,173300,126102020,1665,1665,1665,1665,0
|
|
20240715,173200,126102020,1665,1665,1665,1665,0
|
|
20240715,173100,126102020,1665,1665,1665,1665,0
|
|
20240715,173000,126102020,1665,1665,1665,1665,0
|
|
20240715,172900,126102020,1665,1665,1665,1665,0
|
|
20240715,172800,126102020,1665,1665,1665,1665,0
|
|
20240715,172700,126102020,1665,1665,1665,1665,0
|
|
20240715,172600,126102020,1665,1665,1665,1665,0
|
|
20240715,172500,126102020,1665,1665,1665,1665,0
|
|
20240715,172400,126102020,1665,1665,1665,1665,0
|
|
20240715,172300,126102020,1665,1665,1665,1665,0
|
|
20240715,172200,126102020,1665,1665,1665,1665,0
|
|
20240715,172100,126102020,1665,1665,1665,1665,0
|
|
20240715,172000,126102020,1665,1665,1665,1665,0
|
|
20240715,171900,126102020,1665,1665,1665,1665,0
|
|
20240715,171800,126102020,1665,1665,1665,1665,0
|
|
20240715,171700,126102020,1665,1665,1665,1665,0
|
|
20240715,171600,126102020,1665,1665,1665,1665,0
|
|
20240715,171500,126102020,1665,1665,1665,1665,0
|
|
20240715,171400,126102020,1665,1665,1665,1665,2433
|
|
20240715,171300,126102020,1665,1665,1665,1665,0
|
|
20240715,171200,126102020,1665,1665,1665,1665,0
|
|
20240715,171100,126102020,1665,1665,1665,1665,0
|
|
20240715,171000,126102020,1665,1665,1665,1665,0
|
|
20240715,170900,126102020,1665,1665,1665,1665,0
|
|
20240715,170800,126102020,1665,1665,1665,1665,0
|
|
20240715,170700,126102020,1665,1665,1665,1665,0
|
|
20240715,170600,126102020,1665,1665,1665,1665,0
|
|
20240715,170500,126102020,1665,1665,1665,1665,0
|
|
20240715,170400,126102020,1665,1665,1665,1665,0
|
|
20240715,170300,126102020,1665,1665,1665,1665,0
|
|
20240715,170200,126102020,1665,1665,1665,1665,0
|
|
20240715,170100,126102020,1665,1665,1665,1665,0
|
|
20240715,170000,126102020,1665,1665,1665,1665,0
|
|
20240715,165900,126102020,1665,1665,1665,1665,0
|
|
20240715,165800,126102020,1665,1665,1665,1665,0
|
|
20240715,165700,126102020,1665,1665,1665,1665,0
|
|
20240715,165600,126102020,1665,1665,1665,1665,0
|
|
20240715,165500,126102020,1665,1665,1665,1665,0
|
|
20240715,165400,126102020,1665,1665,1665,1665,0
|
|
20240715,165300,126102020,1665,1665,1665,1665,0
|
|
20240715,165200,126102020,1665,1665,1665,1665,0
|
|
20240715,165100,126102020,1665,1665,1665,1665,0
|
|
20240715,165000,126102020,1665,1665,1665,1665,0
|
|
20240715,164900,126102020,1665,1665,1665,1665,0
|
|
20240715,164800,126102020,1665,1665,1665,1665,0
|
|
20240715,164700,126102020,1665,1665,1665,1665,0
|
|
20240715,164600,126102020,1665,1665,1665,1665,0
|
|
20240715,164500,126102020,1665,1665,1665,1665,0
|
|
20240715,164400,126102020,1665,1665,1665,1665,2433
|
|
20240715,164300,126102020,1665,1665,1665,1665,0
|
|
20240715,164200,126102020,1665,1665,1665,1665,0
|
|
20240715,164100,126102020,1665,1665,1665,1665,0
|
|
20240715,164000,126102020,1665,1665,1665,1665,0
|
|
20240715,163900,126102020,1665,1665,1665,1665,0
|
|
20240715,163800,126102020,1665,1665,1665,1665,0
|
|
20240715,163700,126102020,1665,1665,1665,1665,0
|
|
20240715,163600,126102020,1665,1665,1665,1665,0
|
|
20240715,163500,126102020,1665,1665,1665,1665,0
|
|
20240715,163400,126102020,1665,1665,1665,1665,0
|
|
20240715,163300,126102020,1665,1665,1665,1665,0
|
|
20240715,163200,126102020,1665,1665,1665,1665,0
|
|
20240715,163100,126102020,1665,1665,1665,1665,0
|
|
20240715,163000,126102020,1665,1665,1665,1665,0
|
|
20240715,162900,126102020,1665,1665,1665,1665,0
|
|
20240715,162800,126102020,1665,1665,1665,1665,0
|
|
20240715,162700,126102020,1665,1665,1665,1665,0
|
|
20240715,162600,126102020,1665,1665,1665,1665,0
|
|
20240715,162500,126102020,1665,1665,1665,1665,0
|
|
20240715,162400,126102020,1665,1665,1665,1665,0
|
|
20240715,162300,126102020,1665,1665,1665,1665,0
|
|
20240715,162200,126102020,1665,1665,1665,1665,0
|
|
20240715,162100,126102020,1665,1665,1665,1665,0
|
|
20240715,162000,126102020,1665,1665,1665,1665,0
|
|
20240715,161900,126102020,1665,1665,1665,1665,0
|
|
20240715,161800,126102020,1665,1665,1665,1665,0
|
|
20240715,161700,126102020,1665,1665,1665,1665,0
|
|
20240715,161600,126102020,1665,1665,1665,1665,0
|
|
20240715,161500,126102020,1665,1665,1665,1665,0
|
|
20240715,161400,126102020,1665,1665,1665,1665,2433
|
|
20240715,161300,126102020,1665,1665,1665,1665,0
|
|
20240715,161200,126102020,1665,1665,1665,1665,0
|
|
20240715,161100,126102020,1665,1665,1665,1665,0
|
|
20240715,161000,126102020,1665,1665,1665,1665,0
|
|
20240715,160900,126102020,1665,1665,1665,1665,0
|
|
20240715,160800,126102020,1665,1665,1665,1665,0
|
|
20240715,160700,126102020,1665,1665,1665,1665,0
|
|
20240715,160600,126102020,1665,1665,1665,1665,0
|
|
20240715,160500,126102020,1665,1665,1665,1665,0
|
|
20240715,160400,126102020,1665,1665,1665,1665,0
|
|
20240715,160300,126102020,1665,1665,1665,1665,0
|
|
20240715,160200,126102020,1665,1665,1665,1665,0
|
|
20240715,160100,126102020,1665,1665,1665,1665,0
|
|
20240715,160000,126102020,1665,1665,1665,1665,0
|
|
20240715,155900,126102020,1665,1665,1665,1665,0
|
|
20240715,155800,126102020,1665,1665,1665,1665,0
|
|
20240715,155700,126102020,1665,1665,1665,1665,0
|
|
20240715,155600,126102020,1665,1665,1665,1665,0
|
|
20240715,155500,126102020,1665,1665,1665,1665,0
|
|
20240715,155400,126102020,1665,1665,1665,1665,0
|
|
20240715,155300,126102020,1665,1665,1665,1665,0
|
|
20240715,155200,126102020,1665,1665,1665,1665,0
|
|
20240715,155100,126102020,1665,1665,1665,1665,0
|
|
20240715,155000,126102020,1665,1665,1665,1665,0
|
|
20240715,154900,126102020,1665,1665,1665,1665,0
|
|
20240715,154800,126102020,1665,1665,1665,1665,0
|
|
20240715,154700,126102020,1665,1665,1665,1665,0
|
|
20240715,154600,126102020,1665,1665,1665,1665,0
|
|
20240715,154500,126102020,1665,1665,1665,1665,0
|
|
20240715,154400,126102020,1665,1665,1665,1665,2433
|
|
20240715,154300,126102020,1665,1665,1665,1665,0
|
|
20240715,154200,126102020,1665,1665,1665,1665,0
|
|
20240715,154100,126102020,1665,1665,1665,1665,0
|
|
20240715,154000,126102020,1665,1665,1665,1665,0
|
|
20240715,153900,126102020,1665,1665,1665,1665,0
|
|
20240715,153800,126102020,1665,1665,1665,1665,0
|
|
20240715,153700,126102020,1665,1665,1665,1665,0
|
|
20240715,153600,126102020,1665,1665,1665,1665,0
|
|
20240715,153500,126102020,1665,1665,1665,1665,0
|
|
20240715,153400,126102020,1665,1665,1665,1665,0
|
|
20240715,153300,126102020,1665,1665,1665,1665,0
|
|
20240715,153200,126102020,1665,1665,1665,1665,0
|
|
20240715,153100,126102020,1665,1665,1665,1665,0
|
|
20240715,153000,126102020,1665,1665,1665,1665,2433
|
|
20240715,152900,122051075,1666,1666,1666,1666,0
|
|
20240715,152800,122051075,1666,1666,1666,1666,0
|
|
20240715,152700,122051075,1666,1666,1666,1666,0
|
|
20240715,152600,122051075,1666,1666,1666,1666,0
|
|
20240715,152500,122051075,1666,1666,1666,1666,0
|
|
20240715,152400,122051075,1666,1666,1666,1666,0
|
|
20240715,152300,122051075,1666,1666,1666,1666,0
|
|
20240715,152200,122051075,1666,1666,1666,1666,0
|
|
20240715,152100,122051075,1666,1666,1666,1666,0
|
|
20240715,152000,122051075,1666,1666,1666,1666,0
|
|
20240715,151900,122051075,1666,1666,1666,1666,71
|
|
20240715,151800,121932789,1667,1667,1667,1667,0
|
|
20240715,151700,121932789,1667,1667,1667,1667,0
|
|
20240715,151600,121932789,1667,1666,1667,1661,223
|
|
20240715,151500,121561880,1660,1661,1665,1660,516
|
|
20240715,151400,120703905,1666,1666,1666,1666,0
|
|
20240715,151300,120703905,1666,1666,1666,1666,0
|
|
20240715,151200,120703905,1666,1666,1666,1666,100
|
|
20240715,151100,120537305,1667,1667,1667,1667,0
|
|
20240715,151000,120537305,1667,1663,1667,1661,2501
|
|
20240715,150900,116382402,1667,1666,1667,1666,299
|
|
20240715,150800,115884068,1666,1666,1666,1666,1
|
|
20240715,150700,115882402,1667,1667,1667,1667,0
|
|
20240715,150600,115882402,1667,1667,1667,1667,0
|
|
20240715,150500,115882402,1667,1667,1667,1667,0
|
|
20240715,150400,115882402,1667,1667,1667,1667,0
|
|
20240715,150300,115882402,1667,1667,1667,1667,0
|
|
20240715,150200,115882402,1667,1667,1667,1667,0
|
|
20240715,150100,115882402,1667,1667,1667,1667,1
|
|
20240715,150000,115880735,1658,1658,1658,1658,0
|
|
20240715,145900,115880735,1658,1658,1658,1658,0
|
|
20240715,145800,115880735,1658,1666,1666,1658,6500
|
|
20240715,145700,105084495,1667,1667,1667,1667,0
|
|
20240715,145600,105084495,1667,1667,1667,1667,0
|
|
20240715,145500,105084495,1667,1667,1667,1667,1
|
|
20240715,145400,105082828,1665,1665,1665,1665,340
|
|
20240715,145300,104516728,1665,1665,1665,1665,0
|
|
20240715,145200,104516728,1665,1665,1665,1665,4
|
|
20240715,145100,104510068,1664,1664,1664,1664,0
|
|
20240715,145000,104510068,1664,1664,1664,1664,0
|
|
20240715,144900,104510068,1664,1664,1664,1664,67
|
|
20240715,144800,104398580,1664,1663,1664,1663,365
|
|
20240715,144700,103791540,1663,1663,1663,1663,0
|
|
20240715,144600,103791540,1663,1663,1663,1663,1
|
|
20240715,144500,103789877,1663,1663,1663,1663,0
|
|
20240715,144400,103789877,1663,1663,1663,1663,57
|
|
20240715,144300,103695086,1663,1663,1663,1663,943
|
|
20240715,144200,102126877,1664,1664,1664,1664,105
|
|
20240715,144100,101952157,1664,1664,1664,1664,0
|
|
20240715,144000,101952157,1664,1664,1664,1664,50
|
|
20240715,143900,101868957,1664,1664,1664,1664,400
|
|
20240715,143800,101203357,1665,1665,1665,1665,0
|
|
20240715,143700,101203357,1665,1665,1665,1665,0
|
|
20240715,143600,101203357,1665,1665,1665,1663,320
|
|
20240715,143500,100670883,1665,1665,1665,1665,0
|
|
20240715,143400,100670883,1665,1665,1665,1665,0
|
|
20240715,143300,100670883,1665,1665,1665,1665,0
|
|
20240715,143200,100670883,1665,1665,1665,1665,0
|
|
20240715,143100,100670883,1665,1665,1665,1665,55
|
|
20240715,143000,100579308,1665,1665,1665,1665,0
|
|
20240715,142900,100579308,1665,1665,1665,1665,0
|
|
20240715,142800,100579308,1665,1665,1665,1665,30
|
|
20240715,142700,100529358,1665,1665,1665,1665,14
|
|
20240715,142600,100506048,1665,1665,1665,1665,2
|
|
20240715,142500,100502718,1664,1664,1664,1664,15
|
|
20240715,142400,100477758,1664,1664,1664,1664,0
|
|
20240715,142300,100477758,1664,1664,1664,1664,1
|
|
20240715,142200,100476094,1667,1667,1667,1667,0
|
|
20240715,142100,100476094,1667,1667,1667,1667,1
|
|
20240715,142000,100474427,1664,1664,1664,1664,0
|
|
20240715,141900,100474427,1664,1664,1664,1664,286
|
|
20240715,141800,99998523,1668,1666,1668,1666,821
|
|
20240715,141700,98630734,1666,1666,1666,1666,410
|
|
20240715,141600,97947674,1666,1665,1666,1665,4000
|
|
20240715,141500,91283743,1665,1665,1665,1665,28
|
|
20240715,141400,91237123,1666,1666,1666,1666,0
|
|
20240715,141300,91237123,1666,1666,1666,1666,0
|
|
20240715,141200,91237123,1666,1666,1666,1666,9
|
|
20240715,141100,91222129,1665,1665,1665,1665,3
|
|
20240715,141000,91217134,1666,1666,1666,1666,0
|
|
20240715,140900,91217134,1666,1666,1666,1666,0
|
|
20240715,140800,91217134,1666,1666,1666,1666,0
|
|
20240715,140700,91217134,1666,1666,1666,1666,0
|
|
20240715,140600,91217134,1666,1666,1666,1666,1
|
|
20240715,140500,91215468,1665,1665,1665,1665,99
|
|
20240715,140400,91050633,1665,1665,1665,1665,1
|
|
20240715,140300,91048968,1664,1664,1664,1664,99
|
|
20240715,140200,90884232,1664,1665,1666,1664,251
|
|
20240715,140100,90466366,1665,1665,1665,1665,27
|
|
20240715,140000,90421411,1658,1658,1658,1658,750
|
|
20240715,135900,89177911,1652,1662,1662,1652,7500
|
|
20240715,135800,76744589,1666,1664,1666,1664,1656
|
|
20240715,135700,73985881,1661,1661,1661,1661,0
|
|
20240715,135600,73985881,1661,1662,1662,1661,250
|
|
20240715,135500,73570605,1664,1664,1664,1664,0
|
|
20240715,135400,73570605,1664,1664,1664,1664,0
|
|
20240715,135300,73570605,1664,1664,1664,1664,442
|
|
20240715,135200,72835117,1664,1664,1664,1664,0
|
|
20240715,135100,72835117,1664,1664,1664,1664,1
|
|
20240715,135000,72833453,1665,1665,1665,1665,0
|
|
20240715,134900,72833453,1665,1665,1665,1665,0
|
|
20240715,134800,72833453,1665,1665,1665,1665,1
|
|
20240715,134700,72831788,1661,1664,1664,1661,1551
|
|
20240715,134600,70252631,1665,1666,1666,1665,150
|
|
20240715,134500,70002856,1666,1666,1666,1666,0
|
|
20240715,134400,70002856,1666,1666,1666,1666,4
|
|
20240715,134300,69996192,1666,1665,1666,1665,600
|
|
20240715,134200,68997149,1664,1664,1664,1664,300
|
|
20240715,134100,68497949,1665,1665,1665,1665,0
|
|
20240715,134000,68497949,1665,1665,1665,1665,0
|
|
20240715,133900,68497949,1665,1665,1665,1665,21
|
|
20240715,133800,68462984,1665,1665,1665,1665,0
|
|
20240715,133700,68462984,1665,1663,1665,1663,30
|
|
20240715,133600,68413064,1663,1665,1665,1663,181
|
|
20240715,133500,68111969,1665,1665,1665,1665,41
|
|
20240715,133400,68043704,1665,1665,1665,1665,100
|
|
20240715,133300,67877204,1665,1665,1665,1665,0
|
|
20240715,133200,67877204,1665,1659,1665,1659,172
|
|
20240715,133100,67591029,1659,1659,1659,1659,392
|
|
20240715,133000,66940701,1659,1660,1660,1659,2662
|
|
20240715,132900,62524356,1660,1664,1664,1660,1517
|
|
20240715,132800,60005181,1664,1664,1664,1664,40
|
|
20240715,132700,59938621,1664,1664,1664,1664,160
|
|
20240715,132600,59672381,1664,1664,1664,1664,70
|
|
20240715,132500,59555901,1664,1664,1664,1664,0
|
|
20240715,132400,59555901,1664,1664,1664,1664,0
|
|
20240715,132300,59555901,1664,1664,1664,1664,0
|
|
20240715,132200,59555901,1664,1664,1664,1664,0
|
|
20240715,132100,59555901,1664,1664,1664,1664,0
|
|
20240715,132000,59555901,1664,1664,1664,1664,0
|
|
20240715,131900,59555901,1664,1664,1664,1664,0
|
|
20240715,131800,59555901,1664,1661,1664,1661,2
|
|
20240715,131700,59552576,1664,1664,1664,1664,0
|
|
20240715,131600,59552576,1664,1664,1664,1664,0
|
|
20240715,131500,59552576,1664,1663,1664,1663,731
|
|
20240715,131400,58336292,1661,1664,1664,1661,2731
|
|
20240715,131300,53797480,1665,1665,1665,1665,0
|
|
20240715,131200,53797480,1665,1665,1665,1665,0
|
|
20240715,131100,53797480,1665,1665,1665,1665,0
|
|
20240715,131000,53797480,1665,1665,1665,1665,182
|
|
20240715,130900,53494450,1665,1665,1665,1665,1
|
|
20240715,130800,53492785,1664,1664,1664,1664,50
|
|
20240715,130700,53409585,1665,1665,1665,1665,0
|
|
20240715,130600,53409585,1665,1665,1665,1665,0
|
|
20240715,130500,53409585,1665,1665,1665,1665,0
|
|
20240715,130400,53409585,1665,1665,1665,1665,0
|
|
20240715,130300,53409585,1665,1665,1665,1665,10
|
|
20240715,130200,53392935,1665,1665,1665,1665,0
|
|
20240715,130100,53392935,1665,1665,1665,1665,10
|
|
20240715,130000,53376285,1665,1665,1665,1665,0
|
|
20240715,125900,53376285,1665,1665,1665,1665,0
|
|
20240715,125800,53376285,1665,1665,1665,1665,2
|
|
20240715,125700,53372955,1664,1664,1664,1664,0
|
|
20240715,125600,53372955,1664,1664,1664,1664,205
|
|
20240715,125500,53031835,1664,1664,1664,1664,0
|
|
20240715,125400,53031835,1664,1664,1664,1664,0
|
|
20240715,125300,53031835,1664,1664,1664,1664,0
|
|
20240715,125200,53031835,1664,1662,1664,1662,50
|
|
20240715,125100,52948705,1662,1662,1662,1662,1
|
|
20240715,125000,52947043,1663,1663,1663,1663,0
|
|
20240715,124900,52947043,1663,1663,1663,1663,0
|
|
20240715,124800,52947043,1663,1663,1663,1663,14
|
|
20240715,124700,52923761,1664,1664,1664,1664,0
|
|
20240715,124600,52923761,1664,1664,1664,1664,1
|
|
20240715,124500,52922097,1661,1661,1661,1661,1
|
|
20240715,124400,52920436,1664,1664,1664,1664,0
|
|
20240715,124300,52920436,1664,1664,1664,1664,5
|
|
20240715,124200,52912116,1661,1663,1663,1661,1171
|
|
20240715,124100,50966262,1664,1664,1664,1664,0
|
|
20240715,124000,50966262,1664,1664,1664,1664,50
|
|
20240715,123900,50883062,1664,1664,1664,1664,0
|
|
20240715,123800,50883062,1664,1664,1664,1664,0
|
|
20240715,123700,50883062,1664,1664,1664,1664,2
|
|
20240715,123600,50879734,1664,1664,1664,1664,0
|
|
20240715,123500,50879734,1664,1664,1664,1664,0
|
|
20240715,123400,50879734,1664,1664,1664,1664,1
|
|
20240715,123300,50878070,1662,1662,1662,1662,0
|
|
20240715,123200,50878070,1662,1662,1662,1662,0
|
|
20240715,123100,50878070,1662,1662,1662,1662,478
|
|
20240715,123000,50083634,1665,1665,1665,1665,0
|
|
20240715,122900,50083634,1665,1665,1665,1665,0
|
|
20240715,122800,50083634,1665,1665,1665,1665,0
|
|
20240715,122700,50083634,1665,1665,1665,1665,0
|
|
20240715,122600,50083634,1665,1665,1665,1665,0
|
|
20240715,122500,50083634,1665,1665,1665,1665,0
|
|
20240715,122400,50083634,1665,1665,1665,1665,0
|
|
20240715,122300,50083634,1665,1665,1665,1665,0
|
|
20240715,122200,50083634,1665,1662,1665,1662,713
|
|
20240715,122100,48898622,1662,1662,1662,1662,1
|
|
20240715,122000,48896960,1661,1661,1661,1661,0
|
|
20240715,121900,48896960,1661,1663,1663,1661,1940
|
|
20240715,121800,45671841,1663,1665,1665,1663,65
|
|
20240715,121700,45563646,1665,1665,1665,1665,0
|
|
20240715,121600,45563646,1665,1665,1665,1665,2
|
|
20240715,121500,45560316,1665,1665,1665,1665,0
|
|
20240715,121400,45560316,1665,1665,1665,1665,6
|
|
20240715,121300,45550326,1665,1665,1665,1665,0
|
|
20240715,121200,45550326,1665,1665,1665,1665,0
|
|
20240715,121100,45550326,1665,1665,1665,1665,500
|
|
20240715,121000,44717826,1665,1665,1665,1665,0
|
|
20240715,120900,44717826,1665,1665,1665,1665,0
|
|
20240715,120800,44717826,1665,1665,1665,1665,0
|
|
20240715,120700,44717826,1665,1665,1665,1665,334
|
|
20240715,120600,44161716,1665,1665,1665,1665,0
|
|
20240715,120500,44161716,1665,1665,1665,1665,0
|
|
20240715,120400,44161716,1665,1665,1665,1665,0
|
|
20240715,120300,44161716,1665,1665,1665,1665,0
|
|
20240715,120200,44161716,1665,1665,1665,1665,1
|
|
20240715,120100,44160051,1663,1663,1663,1663,267
|
|
20240715,120000,43716030,1665,1665,1665,1665,0
|
|
20240715,115900,43716030,1665,1665,1665,1665,0
|
|
20240715,115800,43716030,1665,1665,1665,1665,0
|
|
20240715,115700,43716030,1665,1665,1665,1665,0
|
|
20240715,115600,43716030,1665,1665,1665,1665,0
|
|
20240715,115500,43716030,1665,1665,1665,1665,0
|
|
20240715,115400,43716030,1665,1665,1665,1665,1
|
|
20240715,115300,43714365,1662,1663,1663,1662,1000
|
|
20240715,115200,42051642,1663,1663,1663,1663,0
|
|
20240715,115100,42051642,1663,1663,1663,1663,0
|
|
20240715,115000,42051642,1663,1663,1663,1663,367
|
|
20240715,114900,41441321,1663,1663,1663,1663,0
|
|
20240715,114800,41441321,1663,1663,1663,1663,0
|
|
20240715,114700,41441321,1663,1663,1663,1663,0
|
|
20240715,114600,41441321,1663,1663,1663,1663,0
|
|
20240715,114500,41441321,1663,1663,1663,1663,0
|
|
20240715,114400,41441321,1663,1663,1663,1663,0
|
|
20240715,114300,41441321,1663,1663,1663,1663,3
|
|
20240715,114200,41436332,1663,1663,1663,1663,0
|
|
20240715,114100,41436332,1663,1663,1663,1663,0
|
|
20240715,114000,41436332,1663,1663,1663,1663,5
|
|
20240715,113900,41428017,1663,1663,1663,1663,89
|
|
20240715,113800,41280010,1663,1663,1663,1663,96
|
|
20240715,113700,41120362,1663,1663,1663,1663,999
|
|
20240715,113600,39459025,1663,1663,1663,1663,2001
|
|
20240715,113500,36131362,1663,1663,1663,1662,503
|
|
20240715,113400,35295373,1662,1662,1662,1662,290
|
|
20240715,113300,34813393,1663,1663,1663,1663,398
|
|
20240715,113200,34151519,1665,1665,1665,1665,0
|
|
20240715,113100,34151519,1665,1665,1665,1665,1
|
|
20240715,113000,34149854,1665,1665,1665,1665,1
|
|
20240715,112900,34148189,1663,1663,1663,1663,10
|
|
20240715,112800,34131559,1665,1665,1665,1665,0
|
|
20240715,112700,34131559,1665,1665,1665,1665,0
|
|
20240715,112600,34131559,1665,1665,1665,1665,0
|
|
20240715,112500,34131559,1665,1665,1665,1665,0
|
|
20240715,112400,34131559,1665,1665,1665,1665,1
|
|
20240715,112300,34129894,1662,1662,1662,1662,0
|
|
20240715,112200,34129894,1662,1664,1664,1662,1000
|
|
20240715,112100,32467605,1665,1665,1665,1665,5
|
|
20240715,112000,32459280,1665,1665,1665,1665,0
|
|
20240715,111900,32459280,1665,1665,1665,1665,150
|
|
20240715,111800,32209530,1665,1665,1665,1665,0
|
|
20240715,111700,32209530,1665,1665,1665,1665,1
|
|
20240715,111600,32207865,1664,1664,1664,1664,0
|
|
20240715,111500,32207865,1664,1664,1664,1664,0
|
|
20240715,111400,32207865,1664,1664,1664,1664,2
|
|
20240715,111300,32204537,1664,1664,1664,1664,0
|
|
20240715,111200,32204537,1664,1664,1664,1664,40
|
|
20240715,111100,32137977,1665,1665,1665,1665,0
|
|
20240715,111000,32137977,1665,1665,1665,1665,0
|
|
20240715,110900,32137977,1665,1665,1665,1665,0
|
|
20240715,110800,32137977,1665,1665,1665,1665,0
|
|
20240715,110700,32137977,1665,1665,1665,1665,0
|
|
20240715,110600,32137977,1665,1665,1665,1665,0
|
|
20240715,110500,32137977,1665,1665,1665,1665,0
|
|
20240715,110400,32137977,1665,1665,1665,1665,0
|
|
20240715,110300,32137977,1665,1665,1665,1665,700
|
|
20240715,110200,30972477,1665,1665,1665,1665,0
|
|
20240715,110100,30972477,1665,1665,1665,1665,0
|
|
20240715,110000,30972477,1665,1665,1665,1665,99
|
|
20240715,105900,30807642,1666,1666,1666,1666,0
|
|
20240715,105800,30807642,1666,1666,1666,1666,0
|
|
20240715,105700,30807642,1666,1666,1666,1666,2
|
|
20240715,105600,30804310,1667,1667,1667,1667,1
|
|
20240715,105500,30802643,1668,1668,1668,1668,0
|
|
20240715,105400,30802643,1668,1668,1668,1668,0
|
|
20240715,105300,30802643,1668,1668,1668,1668,63
|
|
20240715,105200,30697559,1668,1668,1668,1668,0
|
|
20240715,105100,30697559,1668,1668,1668,1668,0
|
|
20240715,105000,30697559,1668,1668,1668,1668,10
|
|
20240715,104900,30680879,1668,1668,1668,1668,0
|
|
20240715,104800,30680879,1668,1668,1668,1668,0
|
|
20240715,104700,30680879,1668,1668,1668,1668,0
|
|
20240715,104600,30680879,1668,1668,1668,1668,0
|
|
20240715,104500,30680879,1668,1668,1668,1668,31
|
|
20240715,104400,30629171,1668,1668,1668,1668,3
|
|
20240715,104300,30624167,1665,1665,1665,1665,300
|
|
20240715,104200,30124667,1665,1665,1665,1665,0
|
|
20240715,104100,30124667,1665,1665,1665,1665,600
|
|
20240715,104000,29125667,1668,1669,1669,1668,10
|
|
20240715,103900,29108982,1669,1669,1669,1669,0
|
|
20240715,103800,29108982,1669,1669,1669,1669,0
|
|
20240715,103700,29108982,1669,1669,1669,1669,647
|
|
20240715,103600,28029139,1668,1668,1668,1668,650
|
|
20240715,103500,26944939,1668,1668,1668,1668,651
|
|
20240715,103400,25859071,1667,1667,1667,1667,467
|
|
20240715,103300,25080582,1667,1666,1667,1666,50
|
|
20240715,103200,24997247,1666,1666,1666,1666,1
|
|
20240715,103100,24995581,1666,1666,1666,1666,4
|
|
20240715,103000,24988917,1666,1666,1666,1666,30
|
|
20240715,102900,24938937,1665,1665,1665,1665,421
|
|
20240715,102800,24237972,1665,1665,1665,1665,0
|
|
20240715,102700,24237972,1665,1665,1665,1665,26
|
|
20240715,102600,24194682,1666,1666,1666,1666,0
|
|
20240715,102500,24194682,1666,1666,1666,1666,0
|
|
20240715,102400,24194682,1666,1666,1666,1666,0
|
|
20240715,102300,24194682,1666,1666,1666,1666,0
|
|
20240715,102200,24194682,1666,1666,1666,1666,25
|
|
20240715,102100,24153032,1666,1666,1666,1666,0
|
|
20240715,102000,24153032,1666,1666,1666,1666,0
|
|
20240715,101900,24153032,1666,1666,1666,1666,200
|
|
20240715,101800,23819832,1666,1666,1666,1666,100
|
|
20240715,101700,23653232,1666,1666,1666,1666,970
|
|
20240715,101600,22037212,1666,1666,1666,1666,0
|
|
20240715,101500,22037212,1666,1664,1666,1664,5
|
|
20240715,101400,22028890,1664,1664,1664,1664,0
|
|
20240715,101300,22028890,1664,1664,1664,1664,0
|
|
20240715,101200,22028890,1664,1664,1664,1664,1
|
|
20240715,101100,22027226,1666,1666,1666,1666,0
|
|
20240715,101000,22027226,1666,1666,1666,1666,0
|
|
20240715,100900,22027226,1666,1666,1666,1666,0
|
|
20240715,100800,22027226,1666,1666,1666,1666,0
|
|
20240715,100700,22027226,1666,1666,1666,1666,0
|
|
20240715,100600,22027226,1666,1666,1666,1666,0
|
|
20240715,100500,22027226,1666,1664,1666,1662,3051
|
|
20240715,100400,16954864,1666,1666,1666,1666,3
|
|
20240715,100300,16949866,1666,1666,1666,1666,6
|
|
20240715,100200,16939870,1666,1666,1666,1666,30
|
|
20240715,100100,16889890,1666,1666,1666,1666,12
|
|
20240715,100000,16869898,1666,1666,1666,1666,3
|
|
20240715,095900,16864900,1666,1666,1666,1666,100
|
|
20240715,095800,16698300,1665,1665,1665,1665,0
|
|
20240715,095700,16698300,1665,1665,1665,1665,43
|
|
20240715,095600,16626705,1665,1665,1665,1665,0
|
|
20240715,095500,16626705,1665,1665,1665,1665,0
|
|
20240715,095400,16626705,1665,1665,1665,1665,0
|
|
20240715,095300,16626705,1665,1665,1665,1665,995
|
|
20240715,095200,14970030,1665,1665,1665,1665,0
|
|
20240715,095100,14970030,1665,1665,1665,1665,0
|
|
20240715,095000,14970030,1665,1665,1665,1665,0
|
|
20240715,094900,14970030,1665,1665,1665,1665,4
|
|
20240715,094800,14963370,1665,1664,1665,1664,54
|
|
20240715,094700,14873513,1664,1664,1664,1664,4
|
|
20240715,094600,14866857,1664,1664,1664,1664,51
|
|
20240715,094500,14781993,1662,1663,1663,1662,1449
|
|
20240715,094400,12373143,1664,1664,1664,1664,1
|
|
20240715,094300,12371479,1664,1664,1664,1664,1
|
|
20240715,094200,12369815,1664,1664,1664,1664,0
|
|
20240715,094100,12369815,1664,1664,1664,1664,10
|
|
20240715,094000,12353175,1665,1665,1665,1665,2
|
|
20240715,093900,12349845,1665,1665,1665,1665,0
|
|
20240715,093800,12349845,1665,1665,1665,1665,0
|
|
20240715,093700,12349845,1665,1665,1665,1662,12
|
|
20240715,093600,12329880,1662,1663,1663,1662,1570
|
|
20240715,093500,9720490,1666,1666,1666,1666,100
|
|
20240715,093400,9553890,1666,1666,1666,1666,0
|
|
20240715,093300,9553890,1666,1666,1666,1666,0
|
|
20240715,093200,9553890,1666,1666,1666,1666,0
|
|
20240715,093100,9553890,1666,1666,1666,1666,37
|
|
20240715,093000,9492248,1666,1666,1666,1666,53
|
|
20240715,092900,9403950,1666,1666,1666,1666,350
|
|
20240715,092800,8820850,1666,1666,1666,1666,100
|
|
20240715,092700,8654250,1666,1664,1666,1663,755
|
|
20240715,092600,7397173,1665,1666,1666,1665,466
|
|
20240715,092500,6621265,1666,1666,1666,1666,0
|
|
20240715,092400,6621265,1666,1666,1666,1666,1
|
|
20240715,092300,6619599,1667,1667,1667,1667,1
|
|
20240715,092200,6617932,1666,1666,1666,1666,0
|
|
20240715,092100,6617932,1666,1668,1668,1666,323
|
|
20240715,092000,6079636,1669,1669,1669,1669,0
|
|
20240715,091900,6079636,1669,1669,1669,1669,0
|
|
20240715,091800,6079636,1669,1669,1669,1669,0
|
|
20240715,091700,6079636,1669,1669,1669,1669,669
|
|
20240715,091600,4963075,1667,1667,1667,1667,0
|
|
20240715,091500,4963075,1667,1667,1667,1667,0
|
|
20240715,091400,4963075,1667,1667,1667,1667,0
|
|
20240715,091300,4963075,1667,1667,1667,1667,0
|
|
20240715,091200,4963075,1667,1666,1682,1666,1003
|
|
20240715,091100,3279903,1666,1666,1666,1666,0
|
|
20240715,091000,3279903,1666,1666,1666,1666,0
|
|
20240715,090900,3279903,1666,1666,1666,1666,0
|
|
20240715,090800,3279903,1666,1666,1666,1666,0
|
|
20240715,090700,3279903,1666,1666,1666,1666,37
|
|
20240715,090600,3218261,1665,1665,1665,1665,1
|
|
20240715,090500,3216596,1666,1666,1666,1666,187
|
|
20240715,090400,2905054,1679,1679,1679,1679,0
|
|
20240715,090300,2905054,1679,1679,1679,1679,1
|
|
20240715,090200,2903375,1666,1666,1666,1665,364
|
|
20240715,090100,2297006,1675,1674,1675,1674,600
|
|
20240715,090000,1292056,1675,1665,1675,1665,776
|