587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184400,218449266,1657,1657,1657,1657,961
|
|
20240716,184300,218449266,1657,1657,1657,1657,0
|
|
20240716,184200,218449266,1657,1657,1657,1657,0
|
|
20240716,184100,218449266,1657,1657,1657,1657,0
|
|
20240716,184000,218449266,1657,1657,1657,1657,0
|
|
20240716,183900,218449266,1657,1657,1657,1657,0
|
|
20240716,183800,218449266,1657,1657,1657,1657,0
|
|
20240716,183700,218449266,1657,1657,1657,1657,0
|
|
20240716,183600,218449266,1657,1657,1657,1657,0
|
|
20240716,183500,218449266,1657,1657,1657,1657,0
|
|
20240716,183400,218449266,1657,1657,1657,1657,0
|
|
20240716,183300,218449266,1657,1657,1657,1657,0
|
|
20240716,183200,218449266,1657,1657,1657,1657,0
|
|
20240716,183100,218449266,1657,1657,1657,1657,0
|
|
20240716,183000,218449266,1657,1657,1657,1657,0
|
|
20240716,182900,218449266,1657,1657,1657,1657,0
|
|
20240716,182800,218449266,1657,1657,1657,1657,0
|
|
20240716,182700,218449266,1657,1657,1657,1657,0
|
|
20240716,182600,218449266,1657,1657,1657,1657,0
|
|
20240716,182500,218449266,1657,1657,1657,1657,0
|
|
20240716,182400,218449266,1657,1657,1657,1657,0
|
|
20240716,182300,218449266,1657,1657,1657,1657,0
|
|
20240716,182200,218449266,1657,1657,1657,1657,0
|
|
20240716,182100,218449266,1657,1657,1657,1657,0
|
|
20240716,182000,218449266,1657,1657,1657,1657,0
|
|
20240716,181900,218449266,1657,1657,1657,1657,0
|
|
20240716,181800,218449266,1657,1657,1657,1657,0
|
|
20240716,181700,218449266,1657,1657,1657,1657,0
|
|
20240716,181600,218449266,1657,1657,1657,1657,0
|
|
20240716,181500,218449266,1657,1657,1657,1657,0
|
|
20240716,181400,218449266,1657,1657,1657,1657,961
|
|
20240716,181300,218449266,1657,1657,1657,1657,0
|
|
20240716,181200,218449266,1657,1657,1657,1657,0
|
|
20240716,181100,218449266,1657,1657,1657,1657,0
|
|
20240716,181000,218449266,1657,1657,1657,1657,0
|
|
20240716,180900,218449266,1657,1657,1657,1657,0
|
|
20240716,180800,218449266,1657,1657,1657,1657,0
|
|
20240716,180700,218449266,1657,1657,1657,1657,0
|
|
20240716,180600,218449266,1657,1657,1657,1657,0
|
|
20240716,180500,218449266,1657,1657,1657,1657,0
|
|
20240716,180400,218449266,1657,1657,1657,1657,0
|
|
20240716,180300,218449266,1657,1657,1657,1657,0
|
|
20240716,180200,218449266,1657,1657,1657,1657,0
|
|
20240716,180100,218449266,1657,1657,1657,1657,0
|
|
20240716,180000,218449266,1657,1657,1657,1657,0
|
|
20240716,175900,218449266,1657,1657,1657,1657,0
|
|
20240716,175800,218449266,1657,1657,1657,1657,0
|
|
20240716,175700,218449266,1657,1657,1657,1657,0
|
|
20240716,175600,218449266,1657,1657,1657,1657,0
|
|
20240716,175500,218449266,1657,1657,1657,1657,0
|
|
20240716,175400,218449266,1657,1657,1657,1657,0
|
|
20240716,175300,218449266,1657,1657,1657,1657,0
|
|
20240716,175200,218449266,1657,1657,1657,1657,0
|
|
20240716,175100,218449266,1657,1657,1657,1657,0
|
|
20240716,175000,218449266,1657,1657,1657,1657,0
|
|
20240716,174900,218449266,1657,1657,1657,1657,0
|
|
20240716,174800,218449266,1657,1657,1657,1657,0
|
|
20240716,174700,218449266,1657,1657,1657,1657,0
|
|
20240716,174600,218449266,1657,1657,1657,1657,0
|
|
20240716,174500,218449266,1657,1657,1657,1657,0
|
|
20240716,174400,218449266,1657,1657,1657,1657,961
|
|
20240716,174300,218449266,1657,1657,1657,1657,0
|
|
20240716,174200,218449266,1657,1657,1657,1657,0
|
|
20240716,174100,218449266,1657,1657,1657,1657,0
|
|
20240716,174000,218449266,1657,1657,1657,1657,0
|
|
20240716,173900,218449266,1657,1657,1657,1657,0
|
|
20240716,173800,218449266,1657,1657,1657,1657,0
|
|
20240716,173700,218449266,1657,1657,1657,1657,0
|
|
20240716,173600,218449266,1657,1657,1657,1657,0
|
|
20240716,173500,218449266,1657,1657,1657,1657,0
|
|
20240716,173400,218449266,1657,1657,1657,1657,0
|
|
20240716,173300,218449266,1657,1657,1657,1657,0
|
|
20240716,173200,218449266,1657,1657,1657,1657,0
|
|
20240716,173100,218449266,1657,1657,1657,1657,0
|
|
20240716,173000,218449266,1657,1657,1657,1657,0
|
|
20240716,172900,218449266,1657,1657,1657,1657,0
|
|
20240716,172800,218449266,1657,1657,1657,1657,0
|
|
20240716,172700,218449266,1657,1657,1657,1657,0
|
|
20240716,172600,218449266,1657,1657,1657,1657,0
|
|
20240716,172500,218449266,1657,1657,1657,1657,0
|
|
20240716,172400,218449266,1657,1657,1657,1657,0
|
|
20240716,172300,218449266,1657,1657,1657,1657,0
|
|
20240716,172200,218449266,1657,1657,1657,1657,0
|
|
20240716,172100,218449266,1657,1657,1657,1657,0
|
|
20240716,172000,218449266,1657,1657,1657,1657,0
|
|
20240716,171900,218449266,1657,1657,1657,1657,0
|
|
20240716,171800,218449266,1657,1657,1657,1657,0
|
|
20240716,171700,218449266,1657,1657,1657,1657,0
|
|
20240716,171600,218449266,1657,1657,1657,1657,0
|
|
20240716,171500,218449266,1657,1657,1657,1657,0
|
|
20240716,171400,218449266,1657,1657,1657,1657,961
|
|
20240716,171300,218449266,1657,1657,1657,1657,0
|
|
20240716,171200,218449266,1657,1657,1657,1657,0
|
|
20240716,171100,218449266,1657,1657,1657,1657,0
|
|
20240716,171000,218449266,1657,1657,1657,1657,0
|
|
20240716,170900,218449266,1657,1657,1657,1657,0
|
|
20240716,170800,218449266,1657,1657,1657,1657,0
|
|
20240716,170700,218449266,1657,1657,1657,1657,0
|
|
20240716,170600,218449266,1657,1657,1657,1657,0
|
|
20240716,170500,218449266,1657,1657,1657,1657,0
|
|
20240716,170400,218449266,1657,1657,1657,1657,0
|
|
20240716,170300,218449266,1657,1657,1657,1657,0
|
|
20240716,170200,218449266,1657,1657,1657,1657,0
|
|
20240716,170100,218449266,1657,1657,1657,1657,0
|
|
20240716,170000,218449266,1657,1657,1657,1657,0
|
|
20240716,165900,218449266,1657,1657,1657,1657,0
|
|
20240716,165800,218449266,1657,1657,1657,1657,0
|
|
20240716,165700,218449266,1657,1657,1657,1657,0
|
|
20240716,165600,218449266,1657,1657,1657,1657,0
|
|
20240716,165500,218449266,1657,1657,1657,1657,0
|
|
20240716,165400,218449266,1657,1657,1657,1657,0
|
|
20240716,165300,218449266,1657,1657,1657,1657,0
|
|
20240716,165200,218449266,1657,1657,1657,1657,0
|
|
20240716,165100,218449266,1657,1657,1657,1657,0
|
|
20240716,165000,218449266,1657,1657,1657,1657,0
|
|
20240716,164900,218449266,1657,1657,1657,1657,0
|
|
20240716,164800,218449266,1657,1657,1657,1657,0
|
|
20240716,164700,218449266,1657,1657,1657,1657,0
|
|
20240716,164600,218449266,1657,1657,1657,1657,0
|
|
20240716,164500,218449266,1657,1657,1657,1657,0
|
|
20240716,164400,218449266,1657,1657,1657,1657,961
|
|
20240716,164300,218449266,1657,1657,1657,1657,0
|
|
20240716,164200,218449266,1657,1657,1657,1657,0
|
|
20240716,164100,218449266,1657,1657,1657,1657,0
|
|
20240716,164000,218449266,1657,1657,1657,1657,0
|
|
20240716,163900,218449266,1657,1657,1657,1657,0
|
|
20240716,163800,218449266,1657,1657,1657,1657,0
|
|
20240716,163700,218449266,1657,1657,1657,1657,0
|
|
20240716,163600,218449266,1657,1657,1657,1657,0
|
|
20240716,163500,218449266,1657,1657,1657,1657,0
|
|
20240716,163400,218449266,1657,1657,1657,1657,0
|
|
20240716,163300,218449266,1657,1657,1657,1657,0
|
|
20240716,163200,218449266,1657,1657,1657,1657,0
|
|
20240716,163100,218449266,1657,1657,1657,1657,0
|
|
20240716,163000,218449266,1657,1657,1657,1657,0
|
|
20240716,162900,218449266,1657,1657,1657,1657,0
|
|
20240716,162800,218449266,1657,1657,1657,1657,0
|
|
20240716,162700,218449266,1657,1657,1657,1657,0
|
|
20240716,162600,218449266,1657,1657,1657,1657,0
|
|
20240716,162500,218449266,1657,1657,1657,1657,0
|
|
20240716,162400,218449266,1657,1657,1657,1657,0
|
|
20240716,162300,218449266,1657,1657,1657,1657,0
|
|
20240716,162200,218449266,1657,1657,1657,1657,0
|
|
20240716,162100,218449266,1657,1657,1657,1657,0
|
|
20240716,162000,218449266,1657,1657,1657,1657,0
|
|
20240716,161900,218449266,1657,1657,1657,1657,0
|
|
20240716,161800,218449266,1657,1657,1657,1657,0
|
|
20240716,161700,218449266,1657,1657,1657,1657,0
|
|
20240716,161600,218449266,1657,1657,1657,1657,0
|
|
20240716,161500,218449266,1657,1657,1657,1657,0
|
|
20240716,161400,218449266,1657,1657,1657,1657,961
|
|
20240716,161300,218449266,1657,1657,1657,1657,0
|
|
20240716,161200,218449266,1657,1657,1657,1657,0
|
|
20240716,161100,218449266,1657,1657,1657,1657,0
|
|
20240716,161000,218449266,1657,1657,1657,1657,0
|
|
20240716,160900,218449266,1657,1657,1657,1657,0
|
|
20240716,160800,218449266,1657,1657,1657,1657,0
|
|
20240716,160700,218449266,1657,1657,1657,1657,0
|
|
20240716,160600,218449266,1657,1657,1657,1657,0
|
|
20240716,160500,218449266,1657,1657,1657,1657,0
|
|
20240716,160400,218449266,1657,1657,1657,1657,0
|
|
20240716,160300,218449266,1657,1657,1657,1657,0
|
|
20240716,160200,218449266,1657,1657,1657,1657,0
|
|
20240716,160100,218449266,1657,1657,1657,1657,0
|
|
20240716,160000,218449266,1657,1657,1657,1657,0
|
|
20240716,155900,218449266,1657,1657,1657,1657,0
|
|
20240716,155800,218449266,1657,1657,1657,1657,0
|
|
20240716,155700,218449266,1657,1657,1657,1657,0
|
|
20240716,155600,218449266,1657,1657,1657,1657,0
|
|
20240716,155500,218449266,1657,1657,1657,1657,0
|
|
20240716,155400,218449266,1657,1657,1657,1657,0
|
|
20240716,155300,218449266,1657,1657,1657,1657,0
|
|
20240716,155200,218449266,1657,1657,1657,1657,0
|
|
20240716,155100,218449266,1657,1657,1657,1657,0
|
|
20240716,155000,218449266,1657,1657,1657,1657,0
|
|
20240716,154900,218449266,1657,1657,1657,1657,0
|
|
20240716,154800,218449266,1657,1657,1657,1657,0
|
|
20240716,154700,218449266,1657,1657,1657,1657,0
|
|
20240716,154600,218449266,1657,1657,1657,1657,0
|
|
20240716,154500,218449266,1657,1657,1657,1657,0
|
|
20240716,154400,218449266,1657,1657,1657,1657,961
|
|
20240716,154300,218449266,1657,1657,1657,1657,0
|
|
20240716,154200,218449266,1657,1657,1657,1657,0
|
|
20240716,154100,218449266,1657,1657,1657,1657,0
|
|
20240716,154000,218449266,1657,1657,1657,1657,0
|
|
20240716,153900,218449266,1657,1657,1657,1657,0
|
|
20240716,153800,218449266,1657,1657,1657,1657,0
|
|
20240716,153700,218449266,1657,1657,1657,1657,0
|
|
20240716,153600,218449266,1657,1657,1657,1657,0
|
|
20240716,153500,218449266,1657,1657,1657,1657,0
|
|
20240716,153400,218449266,1657,1657,1657,1657,0
|
|
20240716,153300,218449266,1657,1657,1657,1657,0
|
|
20240716,153200,218449266,1657,1657,1657,1657,0
|
|
20240716,153100,218449266,1657,1657,1657,1657,0
|
|
20240716,153000,218449266,1657,1657,1657,1657,961
|
|
20240716,152900,216856889,1657,1657,1657,1657,0
|
|
20240716,152800,216856889,1657,1657,1657,1657,0
|
|
20240716,152700,216856889,1657,1657,1657,1657,0
|
|
20240716,152600,216856889,1657,1657,1657,1657,0
|
|
20240716,152500,216856889,1657,1657,1657,1657,0
|
|
20240716,152400,216856889,1657,1657,1657,1657,0
|
|
20240716,152300,216856889,1657,1657,1657,1657,0
|
|
20240716,152200,216856889,1657,1657,1657,1657,0
|
|
20240716,152100,216856889,1657,1657,1657,1657,0
|
|
20240716,152000,216856889,1657,1657,1657,1657,0
|
|
20240716,151900,216856889,1657,1655,1657,1655,2080
|
|
20240716,151800,213414286,1656,1656,1656,1656,1
|
|
20240716,151700,213412630,1654,1654,1654,1654,1
|
|
20240716,151600,213410976,1654,1655,1657,1654,1283
|
|
20240716,151500,211288508,1657,1657,1657,1655,545
|
|
20240716,151400,210386095,1657,1657,1657,1657,0
|
|
20240716,151300,210386095,1657,1657,1657,1657,6
|
|
20240716,151200,210376153,1657,1657,1657,1657,6
|
|
20240716,151100,210366211,1657,1657,1657,1657,0
|
|
20240716,151000,210366211,1657,1657,1657,1657,0
|
|
20240716,150900,210366211,1657,1657,1657,1657,0
|
|
20240716,150800,210366211,1657,1657,1657,1657,1
|
|
20240716,150700,210364554,1654,1656,1656,1654,1247
|
|
20240716,150600,208300811,1656,1656,1656,1656,0
|
|
20240716,150500,208300811,1656,1656,1656,1656,25
|
|
20240716,150400,208259411,1657,1656,1657,1656,501
|
|
20240716,150300,207429754,1657,1657,1657,1657,741
|
|
20240716,150200,206201917,1657,1657,1657,1657,0
|
|
20240716,150100,206201917,1657,1658,1658,1657,87
|
|
20240716,150000,206057730,1658,1658,1658,1658,0
|
|
20240716,145900,206057730,1658,1658,1658,1658,621
|
|
20240716,145800,205028112,1658,1658,1658,1658,2
|
|
20240716,145700,205024796,1659,1659,1659,1659,0
|
|
20240716,145600,205024796,1659,1659,1659,1659,0
|
|
20240716,145500,205024796,1659,1659,1659,1659,202
|
|
20240716,145400,204689678,1659,1659,1659,1659,1
|
|
20240716,145300,204688019,1657,1657,1657,1657,50
|
|
20240716,145200,204605169,1658,1658,1658,1658,500
|
|
20240716,145100,203776169,1658,1658,1658,1658,0
|
|
20240716,145000,203776169,1658,1657,1658,1657,338
|
|
20240716,144900,203215965,1658,1658,1658,1658,0
|
|
20240716,144800,203215965,1658,1658,1658,1658,11
|
|
20240716,144700,203197727,1658,1658,1658,1658,501
|
|
20240716,144600,202367069,1659,1659,1659,1659,0
|
|
20240716,144500,202367069,1659,1659,1659,1659,3
|
|
20240716,144400,202362092,1659,1659,1659,1659,0
|
|
20240716,144300,202362092,1659,1659,1659,1659,0
|
|
20240716,144200,202362092,1659,1659,1659,1659,1
|
|
20240716,144100,202360433,1658,1658,1658,1658,0
|
|
20240716,144000,202360433,1658,1658,1658,1658,300
|
|
20240716,143900,201863033,1657,1657,1657,1657,0
|
|
20240716,143800,201863033,1657,1659,1659,1657,200
|
|
20240716,143700,201531611,1660,1660,1660,1660,0
|
|
20240716,143600,201531611,1660,1657,1660,1657,9
|
|
20240716,143500,201516695,1656,1656,1656,1656,0
|
|
20240716,143400,201516695,1656,1656,1656,1656,228
|
|
20240716,143300,201139127,1657,1657,1657,1657,700
|
|
20240716,143200,199979227,1657,1657,1657,1657,401
|
|
20240716,143100,199314770,1660,1660,1660,1660,0
|
|
20240716,143000,199314770,1660,1660,1660,1660,0
|
|
20240716,142900,199314770,1660,1660,1660,1660,0
|
|
20240716,142800,199314770,1660,1659,1660,1656,301
|
|
20240716,142700,198816069,1659,1659,1659,1659,22
|
|
20240716,142600,198779571,1657,1657,1657,1657,0
|
|
20240716,142500,198779571,1657,1657,1657,1657,56
|
|
20240716,142400,198686779,1657,1657,1657,1657,0
|
|
20240716,142300,198686779,1657,1657,1657,1657,0
|
|
20240716,142200,198686779,1657,1657,1657,1657,0
|
|
20240716,142100,198686779,1657,1657,1657,1657,2
|
|
20240716,142000,198683465,1656,1656,1656,1656,0
|
|
20240716,141900,198683465,1656,1657,1657,1656,439
|
|
20240716,141800,197956252,1657,1657,1657,1657,776
|
|
20240716,141700,196670420,1657,1657,1657,1657,0
|
|
20240716,141600,196670420,1657,1657,1657,1657,0
|
|
20240716,141500,196670420,1657,1657,1657,1657,0
|
|
20240716,141400,196670420,1657,1657,1657,1657,0
|
|
20240716,141300,196670420,1657,1657,1657,1657,1
|
|
20240716,141200,196668763,1657,1657,1657,1657,0
|
|
20240716,141100,196668763,1657,1658,1658,1657,278
|
|
20240716,141000,196208116,1660,1660,1660,1660,1
|
|
20240716,140900,196206456,1657,1657,1657,1657,0
|
|
20240716,140800,196206456,1657,1658,1658,1657,942
|
|
20240716,140700,194645209,1659,1659,1659,1659,794
|
|
20240716,140600,193327963,1659,1659,1659,1659,0
|
|
20240716,140500,193327963,1659,1659,1659,1659,10
|
|
20240716,140400,193311373,1660,1660,1660,1660,1
|
|
20240716,140300,193309713,1660,1660,1660,1660,0
|
|
20240716,140200,193309713,1660,1660,1660,1660,300
|
|
20240716,140100,192811713,1660,1660,1660,1660,1
|
|
20240716,140000,192810053,1660,1660,1660,1660,21
|
|
20240716,135900,192775193,1660,1660,1660,1660,0
|
|
20240716,135800,192775193,1660,1660,1660,1660,679
|
|
20240716,135700,191648053,1660,1659,1660,1659,23
|
|
20240716,135600,191609886,1659,1659,1659,1659,0
|
|
20240716,135500,191609886,1659,1659,1659,1659,29
|
|
20240716,135400,191561775,1661,1661,1661,1661,0
|
|
20240716,135300,191561775,1661,1661,1661,1659,365
|
|
20240716,135200,190956168,1660,1660,1660,1660,0
|
|
20240716,135100,190956168,1660,1660,1660,1660,0
|
|
20240716,135000,190956168,1660,1660,1660,1660,1
|
|
20240716,134900,190954508,1662,1662,1662,1662,0
|
|
20240716,134800,190954508,1662,1662,1662,1662,0
|
|
20240716,134700,190954508,1662,1662,1662,1662,0
|
|
20240716,134600,190954508,1662,1662,1662,1662,0
|
|
20240716,134500,190954508,1662,1662,1662,1662,0
|
|
20240716,134400,190954508,1662,1662,1662,1662,1
|
|
20240716,134300,190952846,1659,1659,1659,1659,681
|
|
20240716,134200,189823067,1659,1659,1659,1659,0
|
|
20240716,134100,189823067,1659,1659,1659,1659,0
|
|
20240716,134000,189823067,1659,1659,1659,1659,0
|
|
20240716,133900,189823067,1659,1659,1659,1659,0
|
|
20240716,133800,189823067,1659,1659,1659,1659,1
|
|
20240716,133700,189821408,1658,1658,1658,1658,3
|
|
20240716,133600,189816434,1659,1659,1659,1659,0
|
|
20240716,133500,189816434,1659,1659,1659,1659,0
|
|
20240716,133400,189816434,1659,1659,1659,1659,0
|
|
20240716,133300,189816434,1659,1659,1659,1659,0
|
|
20240716,133200,189816434,1659,1659,1659,1659,0
|
|
20240716,133100,189816434,1659,1657,1659,1657,25
|
|
20240716,133000,189774973,1659,1658,1659,1658,36
|
|
20240716,132900,189715284,1658,1658,1658,1658,100
|
|
20240716,132800,189549484,1658,1658,1658,1658,0
|
|
20240716,132700,189549484,1658,1658,1658,1658,0
|
|
20240716,132600,189549484,1658,1658,1658,1658,0
|
|
20240716,132500,189549484,1658,1658,1658,1658,0
|
|
20240716,132400,189549484,1658,1658,1658,1658,430
|
|
20240716,132300,188836544,1658,1658,1658,1658,92
|
|
20240716,132200,188684008,1658,1658,1658,1658,0
|
|
20240716,132100,188684008,1658,1658,1658,1658,0
|
|
20240716,132000,188684008,1658,1657,1658,1657,64
|
|
20240716,131900,188577959,1657,1657,1657,1657,720
|
|
20240716,131800,187384919,1657,1657,1657,1657,0
|
|
20240716,131700,187384919,1657,1657,1657,1657,0
|
|
20240716,131600,187384919,1657,1657,1657,1657,1
|
|
20240716,131500,187383262,1655,1655,1655,1655,17
|
|
20240716,131400,187355127,1655,1655,1655,1655,0
|
|
20240716,131300,187355127,1655,1655,1655,1655,0
|
|
20240716,131200,187355127,1655,1655,1655,1655,0
|
|
20240716,131100,187355127,1655,1655,1655,1655,0
|
|
20240716,131000,187355127,1655,1655,1655,1655,0
|
|
20240716,130900,187355127,1655,1655,1655,1655,100
|
|
20240716,130800,187189627,1656,1656,1656,1656,0
|
|
20240716,130700,187189627,1656,1656,1656,1656,0
|
|
20240716,130600,187189627,1656,1656,1656,1656,0
|
|
20240716,130500,187189627,1656,1656,1656,1656,0
|
|
20240716,130400,187189627,1656,1656,1656,1656,1
|
|
20240716,130300,187187971,1656,1656,1656,1656,0
|
|
20240716,130200,187187971,1656,1656,1656,1656,102
|
|
20240716,130100,187019059,1657,1657,1657,1657,0
|
|
20240716,130000,187019059,1657,1657,1657,1657,0
|
|
20240716,125900,187019059,1657,1657,1657,1657,18
|
|
20240716,125800,186989233,1656,1656,1656,1656,1463
|
|
20240716,125700,184566505,1656,1656,1656,1656,100
|
|
20240716,125600,184400905,1656,1656,1656,1656,1732
|
|
20240716,125500,181532713,1656,1656,1656,1656,0
|
|
20240716,125400,181532713,1656,1656,1656,1656,0
|
|
20240716,125300,181532713,1656,1656,1656,1656,0
|
|
20240716,125200,181532713,1656,1656,1656,1656,0
|
|
20240716,125100,181532713,1656,1656,1656,1656,5
|
|
20240716,125000,181524433,1655,1655,1655,1655,0
|
|
20240716,124900,181524433,1655,1655,1655,1655,0
|
|
20240716,124800,181524433,1655,1655,1655,1655,0
|
|
20240716,124700,181524433,1655,1655,1655,1655,147
|
|
20240716,124600,181281148,1655,1655,1655,1655,0
|
|
20240716,124500,181281148,1655,1655,1655,1655,0
|
|
20240716,124400,181281148,1655,1655,1655,1655,0
|
|
20240716,124300,181281148,1655,1655,1655,1655,0
|
|
20240716,124200,181281148,1655,1655,1655,1655,0
|
|
20240716,124100,181281148,1655,1655,1655,1655,0
|
|
20240716,124000,181281148,1655,1655,1655,1655,0
|
|
20240716,123900,181281148,1655,1655,1655,1655,0
|
|
20240716,123800,181281148,1655,1655,1655,1655,200
|
|
20240716,123700,180950148,1655,1655,1655,1655,0
|
|
20240716,123600,180950148,1655,1655,1655,1655,0
|
|
20240716,123500,180950148,1655,1655,1655,1655,408
|
|
20240716,123400,180274908,1655,1655,1655,1655,0
|
|
20240716,123300,180274908,1655,1653,1655,1651,3584
|
|
20240716,123200,174357267,1655,1655,1655,1655,0
|
|
20240716,123100,174357267,1655,1655,1655,1655,1
|
|
20240716,123000,174355612,1658,1658,1658,1658,0
|
|
20240716,122900,174355612,1658,1658,1658,1658,0
|
|
20240716,122800,174355612,1658,1658,1658,1658,3
|
|
20240716,122700,174350638,1658,1658,1658,1658,0
|
|
20240716,122600,174350638,1658,1658,1658,1658,0
|
|
20240716,122500,174350638,1658,1658,1658,1658,4
|
|
20240716,122400,174344006,1651,1651,1651,1651,417
|
|
20240716,122300,173655539,1651,1651,1651,1651,2219
|
|
20240716,122200,169991970,1651,1651,1651,1651,0
|
|
20240716,122100,169991970,1651,1651,1651,1651,0
|
|
20240716,122000,169991970,1651,1656,1656,1651,10000
|
|
20240716,121900,153458905,1657,1657,1657,1657,0
|
|
20240716,121800,153458905,1657,1657,1657,1657,7
|
|
20240716,121700,153447306,1657,1657,1657,1657,0
|
|
20240716,121600,153447306,1657,1657,1657,1657,0
|
|
20240716,121500,153447306,1657,1657,1657,1657,0
|
|
20240716,121400,153447306,1657,1657,1657,1657,1
|
|
20240716,121300,153445649,1656,1656,1656,1656,71
|
|
20240716,121200,153328073,1657,1657,1657,1657,0
|
|
20240716,121100,153328073,1657,1657,1657,1657,0
|
|
20240716,121000,153328073,1657,1657,1657,1657,0
|
|
20240716,120900,153328073,1657,1662,1662,1657,3591
|
|
20240716,120800,147377748,1658,1658,1658,1658,500
|
|
20240716,120700,146548748,1662,1662,1662,1662,0
|
|
20240716,120600,146548748,1662,1658,1662,1658,534
|
|
20240716,120500,145663372,1657,1657,1657,1657,20
|
|
20240716,120400,145630232,1658,1658,1658,1658,1
|
|
20240716,120300,145628574,1658,1658,1658,1658,0
|
|
20240716,120200,145628574,1658,1658,1658,1658,28
|
|
20240716,120100,145582150,1661,1661,1661,1661,0
|
|
20240716,120000,145582150,1661,1661,1661,1661,1
|
|
20240716,115900,145580489,1658,1658,1658,1658,1
|
|
20240716,115800,145578831,1661,1661,1661,1661,1
|
|
20240716,115700,145577170,1660,1660,1660,1660,0
|
|
20240716,115600,145577170,1660,1660,1660,1660,0
|
|
20240716,115500,145577170,1660,1660,1660,1660,0
|
|
20240716,115400,145577170,1660,1660,1661,1658,317
|
|
20240716,115300,145050940,1661,1661,1661,1661,0
|
|
20240716,115200,145050940,1661,1661,1661,1661,1
|
|
20240716,115100,145049279,1660,1660,1660,1660,0
|
|
20240716,115000,145049279,1660,1660,1660,1660,0
|
|
20240716,114900,145049279,1660,1660,1661,1660,3
|
|
20240716,114800,145044298,1660,1660,1660,1660,1
|
|
20240716,114700,145042638,1661,1661,1661,1661,101
|
|
20240716,114600,144874877,1661,1661,1661,1661,0
|
|
20240716,114500,144874877,1661,1659,1661,1659,7
|
|
20240716,114400,144863262,1661,1661,1661,1661,0
|
|
20240716,114300,144863262,1661,1661,1661,1661,0
|
|
20240716,114200,144863262,1661,1661,1661,1661,0
|
|
20240716,114100,144863262,1661,1661,1661,1661,0
|
|
20240716,114000,144863262,1661,1661,1661,1661,101
|
|
20240716,113900,144695501,1658,1658,1658,1657,240
|
|
20240716,113800,144297681,1658,1658,1658,1658,495
|
|
20240716,113700,143476971,1658,1658,1658,1658,0
|
|
20240716,113600,143476971,1658,1658,1658,1658,10
|
|
20240716,113500,143460391,1658,1659,1659,1658,75
|
|
20240716,113400,143336021,1658,1658,1658,1658,5
|
|
20240716,113300,143327731,1662,1662,1662,1662,0
|
|
20240716,113200,143327731,1662,1660,1662,1657,501
|
|
20240716,113100,142497442,1662,1662,1662,1662,0
|
|
20240716,113000,142497442,1662,1662,1662,1662,1
|
|
20240716,112900,142495780,1660,1660,1660,1660,0
|
|
20240716,112800,142495780,1660,1660,1660,1660,0
|
|
20240716,112700,142495780,1660,1660,1660,1660,30
|
|
20240716,112600,142445980,1662,1662,1662,1662,3
|
|
20240716,112500,142440994,1662,1662,1662,1662,0
|
|
20240716,112400,142440994,1662,1662,1662,1662,0
|
|
20240716,112300,142440994,1662,1662,1662,1662,0
|
|
20240716,112200,142440994,1662,1662,1662,1662,0
|
|
20240716,112100,142440994,1662,1662,1662,1662,0
|
|
20240716,112000,142440994,1662,1662,1662,1662,700
|
|
20240716,111900,141277594,1662,1662,1662,1662,0
|
|
20240716,111800,141277594,1662,1662,1662,1662,0
|
|
20240716,111700,141277594,1662,1662,1662,1662,0
|
|
20240716,111600,141277594,1662,1662,1662,1662,10
|
|
20240716,111500,141260974,1662,1662,1662,1662,0
|
|
20240716,111400,141260974,1662,1662,1662,1662,0
|
|
20240716,111300,141260974,1662,1662,1662,1662,0
|
|
20240716,111200,141260974,1662,1662,1662,1662,0
|
|
20240716,111100,141260974,1662,1662,1662,1662,0
|
|
20240716,111000,141260974,1662,1662,1662,1662,0
|
|
20240716,110900,141260974,1662,1662,1662,1662,1
|
|
20240716,110800,141259312,1660,1659,1660,1659,533
|
|
20240716,110700,140374534,1656,1656,1656,1656,0
|
|
20240716,110600,140374534,1656,1656,1656,1656,0
|
|
20240716,110500,140374534,1656,1656,1656,1656,838
|
|
20240716,110400,138986806,1656,1656,1656,1656,0
|
|
20240716,110300,138986806,1656,1656,1656,1656,0
|
|
20240716,110200,138986806,1656,1656,1656,1656,89
|
|
20240716,110100,138839422,1656,1656,1656,1656,0
|
|
20240716,110000,138839422,1656,1656,1656,1656,10
|
|
20240716,105900,138822862,1656,1658,1658,1656,5189
|
|
20240716,105800,130228466,1658,1658,1658,1658,0
|
|
20240716,105700,130228466,1658,1658,1658,1658,22
|
|
20240716,105600,130191990,1658,1658,1658,1658,0
|
|
20240716,105500,130191990,1658,1658,1658,1657,91
|
|
20240716,105400,130041163,1658,1658,1658,1658,11
|
|
20240716,105300,130022925,1662,1662,1662,1662,0
|
|
20240716,105200,130022925,1662,1662,1662,1662,49
|
|
20240716,105100,129941487,1658,1658,1658,1658,1
|
|
20240716,105000,129939829,1662,1662,1662,1662,0
|
|
20240716,104900,129939829,1662,1660,1662,1660,2
|
|
20240716,104800,129936507,1662,1662,1662,1662,1
|
|
20240716,104700,129934845,1655,1655,1655,1655,0
|
|
20240716,104600,129934845,1655,1655,1655,1655,135
|
|
20240716,104500,129711420,1662,1662,1662,1662,0
|
|
20240716,104400,129711420,1662,1655,1662,1655,1021
|
|
20240716,104300,128021658,1655,1655,1655,1655,0
|
|
20240716,104200,128021658,1655,1655,1655,1655,1
|
|
20240716,104100,128020003,1655,1657,1657,1655,333
|
|
20240716,104000,127468874,1657,1657,1657,1657,1
|
|
20240716,103900,127467217,1657,1657,1657,1657,0
|
|
20240716,103800,127467217,1657,1657,1657,1657,0
|
|
20240716,103700,127467217,1657,1657,1657,1657,199
|
|
20240716,103600,127137474,1657,1657,1657,1657,5
|
|
20240716,103500,127129189,1657,1656,1657,1656,2
|
|
20240716,103400,127125876,1656,1656,1656,1656,0
|
|
20240716,103300,127125876,1656,1656,1656,1656,30
|
|
20240716,103200,127076196,1656,1656,1656,1656,10
|
|
20240716,103100,127059636,1656,1656,1656,1656,4
|
|
20240716,103000,127053012,1657,1657,1657,1657,57
|
|
20240716,102900,126958563,1657,1662,1662,1657,140
|
|
20240716,102800,126726083,1662,1662,1662,1662,0
|
|
20240716,102700,126726083,1662,1662,1662,1662,1
|
|
20240716,102600,126724421,1662,1662,1662,1662,0
|
|
20240716,102500,126724421,1662,1656,1662,1651,8510
|
|
20240716,102400,112653218,1662,1662,1662,1662,6
|
|
20240716,102300,112643246,1662,1662,1662,1662,0
|
|
20240716,102200,112643246,1662,1662,1662,1662,1
|
|
20240716,102100,112641584,1660,1660,1660,1660,0
|
|
20240716,102000,112641584,1660,1660,1660,1660,0
|
|
20240716,101900,112641584,1660,1656,1660,1656,1005
|
|
20240716,101800,110973304,1660,1660,1660,1660,6
|
|
20240716,101700,110963344,1662,1662,1662,1662,0
|
|
20240716,101600,110963344,1662,1662,1662,1662,2
|
|
20240716,101500,110960020,1650,1662,1662,1650,10501
|
|
20240716,101400,93567881,1660,1660,1660,1660,22
|
|
20240716,101300,93531361,1660,1660,1660,1660,250
|
|
20240716,101200,93116361,1660,1660,1660,1660,0
|
|
20240716,101100,93116361,1660,1660,1660,1660,1
|
|
20240716,101000,93114701,1660,1660,1660,1660,30
|
|
20240716,100900,93064901,1660,1660,1660,1660,0
|
|
20240716,100800,93064901,1660,1660,1660,1660,0
|
|
20240716,100700,93064901,1660,1660,1660,1660,0
|
|
20240716,100600,93064901,1660,1663,1663,1658,12537
|
|
20240716,100500,72252096,1665,1665,1665,1665,0
|
|
20240716,100400,72252096,1665,1665,1665,1665,0
|
|
20240716,100300,72252096,1665,1665,1665,1665,4
|
|
20240716,100200,72245436,1665,1665,1665,1665,0
|
|
20240716,100100,72245436,1665,1665,1665,1665,0
|
|
20240716,100000,72245436,1665,1665,1665,1665,104
|
|
20240716,095900,72072276,1663,1663,1663,1663,0
|
|
20240716,095800,72072276,1663,1663,1663,1663,0
|
|
20240716,095700,72072276,1663,1663,1663,1663,131
|
|
20240716,095600,71854423,1670,1670,1670,1670,0
|
|
20240716,095500,71854423,1670,1670,1670,1670,0
|
|
20240716,095400,71854423,1670,1670,1670,1670,1
|
|
20240716,095300,71852753,1670,1665,1670,1665,461
|
|
20240716,095200,71085173,1665,1665,1665,1665,146
|
|
20240716,095100,70842083,1665,1665,1665,1665,41
|
|
20240716,095000,70773818,1665,1665,1665,1665,4
|
|
20240716,094900,70767158,1665,1664,1665,1664,100
|
|
20240716,094800,70600746,1664,1660,1670,1660,5003
|
|
20240716,094700,62266949,1660,1660,1660,1660,3
|
|
20240716,094600,62261969,1660,1660,1660,1660,0
|
|
20240716,094500,62261969,1660,1660,1660,1660,5000
|
|
20240716,094400,53961969,1660,1660,1660,1660,5000
|
|
20240716,094300,45661969,1664,1664,1664,1664,61
|
|
20240716,094200,45560465,1664,1664,1664,1664,0
|
|
20240716,094100,45560465,1664,1664,1664,1664,0
|
|
20240716,094000,45560465,1664,1664,1664,1664,0
|
|
20240716,093900,45560465,1664,1664,1664,1664,3
|
|
20240716,093800,45555473,1664,1664,1664,1664,0
|
|
20240716,093700,45555473,1664,1664,1664,1664,2
|
|
20240716,093600,45552145,1664,1664,1664,1664,5
|
|
20240716,093500,45543825,1665,1665,1665,1665,0
|
|
20240716,093400,45543825,1665,1665,1665,1665,0
|
|
20240716,093300,45543825,1665,1665,1665,1665,0
|
|
20240716,093200,45543825,1665,1665,1665,1665,1
|
|
20240716,093100,45542160,1657,1665,1665,1657,1572
|
|
20240716,093000,42929580,1665,1665,1665,1665,0
|
|
20240716,092900,42929580,1665,1665,1665,1665,1
|
|
20240716,092800,42927915,1665,1665,1665,1665,0
|
|
20240716,092700,42927915,1665,1665,1665,1665,0
|
|
20240716,092600,42927915,1665,1664,1665,1655,1985
|
|
20240716,092500,39642721,1655,1664,1664,1655,351
|
|
20240716,092400,39061090,1665,1665,1665,1665,0
|
|
20240716,092300,39061090,1665,1665,1665,1665,1050
|
|
20240716,092200,37312840,1665,1665,1665,1659,61
|
|
20240716,092100,37211335,1665,1665,1665,1665,100
|
|
20240716,092000,37044835,1665,1664,1665,1663,222
|
|
20240716,091900,36675496,1665,1665,1665,1665,0
|
|
20240716,091800,36675496,1665,1665,1665,1665,7
|
|
20240716,091700,36663841,1665,1665,1665,1665,20
|
|
20240716,091600,36630541,1665,1665,1665,1665,0
|
|
20240716,091500,36630541,1665,1665,1665,1665,5
|
|
20240716,091400,36622216,1665,1665,1665,1665,18
|
|
20240716,091300,36592246,1665,1665,1665,1665,0
|
|
20240716,091200,36592246,1665,1665,1665,1665,715
|
|
20240716,091100,35401771,1669,1669,1669,1669,8
|
|
20240716,091000,35388419,1669,1669,1669,1669,0
|
|
20240716,090900,35388419,1669,1665,1669,1665,4089
|
|
20240716,090800,28579090,1665,1660,1665,1660,7539
|
|
20240716,090700,16037047,1664,1660,1664,1660,555
|
|
20240716,090600,15115743,1655,1654,1664,1654,572
|
|
20240716,090500,14168954,1664,1664,1664,1664,0
|
|
20240716,090400,14168954,1664,1664,1664,1664,0
|
|
20240716,090300,14168954,1664,1664,1664,1664,0
|
|
20240716,090200,14168954,1664,1664,1664,1664,2
|
|
20240716,090100,14165626,1664,1664,1664,1664,1101
|
|
20240716,090000,12333562,1654,1665,1665,1654,7421
|