585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184200,254156100,1635,1635,1635,1635,976
|
|
20240718,184100,254156100,1635,1635,1635,1635,0
|
|
20240718,184000,254156100,1635,1635,1635,1635,0
|
|
20240718,183900,254156100,1635,1635,1635,1635,0
|
|
20240718,183800,254156100,1635,1635,1635,1635,0
|
|
20240718,183700,254156100,1635,1635,1635,1635,0
|
|
20240718,183600,254156100,1635,1635,1635,1635,0
|
|
20240718,183500,254156100,1635,1635,1635,1635,0
|
|
20240718,183400,254156100,1635,1635,1635,1635,0
|
|
20240718,183300,254156100,1635,1635,1635,1635,0
|
|
20240718,183200,254156100,1635,1635,1635,1635,0
|
|
20240718,183100,254156100,1635,1635,1635,1635,0
|
|
20240718,183000,254156100,1635,1635,1635,1635,0
|
|
20240718,182900,254156100,1635,1635,1635,1635,0
|
|
20240718,182800,254156100,1635,1635,1635,1635,0
|
|
20240718,182700,254156100,1635,1635,1635,1635,0
|
|
20240718,182600,254156100,1635,1635,1635,1635,0
|
|
20240718,182500,254156100,1635,1635,1635,1635,0
|
|
20240718,182400,254156100,1635,1635,1635,1635,0
|
|
20240718,182300,254156100,1635,1635,1635,1635,0
|
|
20240718,182200,254156100,1635,1635,1635,1635,0
|
|
20240718,182100,254156100,1635,1635,1635,1635,0
|
|
20240718,182000,254156100,1635,1635,1635,1635,0
|
|
20240718,181900,254156100,1635,1635,1635,1635,0
|
|
20240718,181800,254156100,1635,1635,1635,1635,0
|
|
20240718,181700,254156100,1635,1635,1635,1635,0
|
|
20240718,181600,254156100,1635,1635,1635,1635,0
|
|
20240718,181500,254156100,1635,1635,1635,1635,0
|
|
20240718,181400,254156100,1635,1635,1635,1635,0
|
|
20240718,181300,254156100,1635,1635,1635,1635,0
|
|
20240718,181200,254156100,1635,1635,1635,1635,976
|
|
20240718,181100,254156100,1635,1635,1635,1635,0
|
|
20240718,181000,254156100,1635,1635,1635,1635,0
|
|
20240718,180900,254156100,1635,1635,1635,1635,0
|
|
20240718,180800,254156100,1635,1635,1635,1635,0
|
|
20240718,180700,254156100,1635,1635,1635,1635,0
|
|
20240718,180600,254156100,1635,1635,1635,1635,0
|
|
20240718,180500,254156100,1635,1635,1635,1635,0
|
|
20240718,180400,254156100,1635,1635,1635,1635,0
|
|
20240718,180300,254156100,1635,1635,1635,1635,0
|
|
20240718,180200,254156100,1635,1635,1635,1635,0
|
|
20240718,180100,254156100,1635,1635,1635,1635,0
|
|
20240718,180000,254156100,1635,1635,1635,1635,0
|
|
20240718,175900,254156100,1635,1635,1635,1635,0
|
|
20240718,175800,254156100,1635,1635,1635,1635,0
|
|
20240718,175700,254156100,1635,1635,1635,1635,0
|
|
20240718,175600,254156100,1635,1635,1635,1635,0
|
|
20240718,175500,254156100,1635,1635,1635,1635,0
|
|
20240718,175400,254156100,1635,1635,1635,1635,0
|
|
20240718,175300,254156100,1635,1635,1635,1635,0
|
|
20240718,175200,254156100,1635,1635,1635,1635,0
|
|
20240718,175100,254156100,1635,1635,1635,1635,0
|
|
20240718,175000,254156100,1635,1635,1635,1635,0
|
|
20240718,174900,254156100,1635,1635,1635,1635,0
|
|
20240718,174800,254156100,1635,1635,1635,1635,0
|
|
20240718,174700,254156100,1635,1635,1635,1635,0
|
|
20240718,174600,254156100,1635,1635,1635,1635,0
|
|
20240718,174500,254156100,1635,1635,1635,1635,0
|
|
20240718,174400,254156100,1635,1635,1635,1635,0
|
|
20240718,174300,254156100,1635,1635,1635,1635,0
|
|
20240718,174200,254156100,1635,1635,1635,1635,976
|
|
20240718,174100,254156100,1635,1635,1635,1635,0
|
|
20240718,174000,254156100,1635,1635,1635,1635,0
|
|
20240718,173900,254156100,1635,1635,1635,1635,0
|
|
20240718,173800,254156100,1635,1635,1635,1635,0
|
|
20240718,173700,254156100,1635,1635,1635,1635,0
|
|
20240718,173600,254156100,1635,1635,1635,1635,0
|
|
20240718,173500,254156100,1635,1635,1635,1635,0
|
|
20240718,173400,254156100,1635,1635,1635,1635,0
|
|
20240718,173300,254156100,1635,1635,1635,1635,0
|
|
20240718,173200,254156100,1635,1635,1635,1635,0
|
|
20240718,173100,254156100,1635,1635,1635,1635,0
|
|
20240718,173000,254156100,1635,1635,1635,1635,0
|
|
20240718,172900,254156100,1635,1635,1635,1635,0
|
|
20240718,172800,254156100,1635,1635,1635,1635,0
|
|
20240718,172700,254156100,1635,1635,1635,1635,0
|
|
20240718,172600,254156100,1635,1635,1635,1635,0
|
|
20240718,172500,254156100,1635,1635,1635,1635,0
|
|
20240718,172400,254156100,1635,1635,1635,1635,0
|
|
20240718,172300,254156100,1635,1635,1635,1635,0
|
|
20240718,172200,254156100,1635,1635,1635,1635,0
|
|
20240718,172100,254156100,1635,1635,1635,1635,0
|
|
20240718,172000,254156100,1635,1635,1635,1635,0
|
|
20240718,171900,254156100,1635,1635,1635,1635,0
|
|
20240718,171800,254156100,1635,1635,1635,1635,0
|
|
20240718,171700,254156100,1635,1635,1635,1635,0
|
|
20240718,171600,254156100,1635,1635,1635,1635,0
|
|
20240718,171500,254156100,1635,1635,1635,1635,0
|
|
20240718,171400,254156100,1635,1635,1635,1635,0
|
|
20240718,171300,254156100,1635,1635,1635,1635,0
|
|
20240718,171200,254156100,1635,1635,1635,1635,976
|
|
20240718,171100,254156100,1635,1635,1635,1635,0
|
|
20240718,171000,254156100,1635,1635,1635,1635,0
|
|
20240718,170900,254156100,1635,1635,1635,1635,0
|
|
20240718,170800,254156100,1635,1635,1635,1635,0
|
|
20240718,170700,254156100,1635,1635,1635,1635,0
|
|
20240718,170600,254156100,1635,1635,1635,1635,0
|
|
20240718,170500,254156100,1635,1635,1635,1635,0
|
|
20240718,170400,254156100,1635,1635,1635,1635,0
|
|
20240718,170300,254156100,1635,1635,1635,1635,0
|
|
20240718,170200,254156100,1635,1635,1635,1635,0
|
|
20240718,170100,254156100,1635,1635,1635,1635,0
|
|
20240718,170000,254156100,1635,1635,1635,1635,0
|
|
20240718,165900,254156100,1635,1635,1635,1635,0
|
|
20240718,165800,254156100,1635,1635,1635,1635,0
|
|
20240718,165700,254156100,1635,1635,1635,1635,0
|
|
20240718,165600,254156100,1635,1635,1635,1635,0
|
|
20240718,165500,254156100,1635,1635,1635,1635,0
|
|
20240718,165400,254156100,1635,1635,1635,1635,0
|
|
20240718,165300,254156100,1635,1635,1635,1635,0
|
|
20240718,165200,254156100,1635,1635,1635,1635,0
|
|
20240718,165100,254156100,1635,1635,1635,1635,0
|
|
20240718,165000,254156100,1635,1635,1635,1635,0
|
|
20240718,164900,254156100,1635,1635,1635,1635,0
|
|
20240718,164800,254156100,1635,1635,1635,1635,0
|
|
20240718,164700,254156100,1635,1635,1635,1635,0
|
|
20240718,164600,254156100,1635,1635,1635,1635,0
|
|
20240718,164500,254156100,1635,1635,1635,1635,0
|
|
20240718,164400,254156100,1635,1635,1635,1635,0
|
|
20240718,164300,254156100,1635,1635,1635,1635,0
|
|
20240718,164200,254156100,1635,1635,1635,1635,976
|
|
20240718,164100,254156100,1635,1635,1635,1635,0
|
|
20240718,164000,254156100,1635,1635,1635,1635,0
|
|
20240718,163900,254156100,1635,1635,1635,1635,0
|
|
20240718,163800,254156100,1635,1635,1635,1635,0
|
|
20240718,163700,254156100,1635,1635,1635,1635,0
|
|
20240718,163600,254156100,1635,1635,1635,1635,0
|
|
20240718,163500,254156100,1635,1635,1635,1635,0
|
|
20240718,163400,254156100,1635,1635,1635,1635,0
|
|
20240718,163300,254156100,1635,1635,1635,1635,0
|
|
20240718,163200,254156100,1635,1635,1635,1635,0
|
|
20240718,163100,254156100,1635,1635,1635,1635,0
|
|
20240718,163000,254156100,1635,1635,1635,1635,0
|
|
20240718,162900,254156100,1635,1635,1635,1635,0
|
|
20240718,162800,254156100,1635,1635,1635,1635,0
|
|
20240718,162700,254156100,1635,1635,1635,1635,0
|
|
20240718,162600,254156100,1635,1635,1635,1635,0
|
|
20240718,162500,254156100,1635,1635,1635,1635,0
|
|
20240718,162400,254156100,1635,1635,1635,1635,0
|
|
20240718,162300,254156100,1635,1635,1635,1635,0
|
|
20240718,162200,254156100,1635,1635,1635,1635,0
|
|
20240718,162100,254156100,1635,1635,1635,1635,0
|
|
20240718,162000,254156100,1635,1635,1635,1635,0
|
|
20240718,161900,254156100,1635,1635,1635,1635,0
|
|
20240718,161800,254156100,1635,1635,1635,1635,0
|
|
20240718,161700,254156100,1635,1635,1635,1635,0
|
|
20240718,161600,254156100,1635,1635,1635,1635,0
|
|
20240718,161500,254156100,1635,1635,1635,1635,0
|
|
20240718,161400,254156100,1635,1635,1635,1635,0
|
|
20240718,161300,254156100,1635,1635,1635,1635,0
|
|
20240718,161200,254156100,1635,1635,1635,1635,976
|
|
20240718,161100,254156100,1635,1635,1635,1635,0
|
|
20240718,161000,254156100,1635,1635,1635,1635,0
|
|
20240718,160900,254156100,1635,1635,1635,1635,0
|
|
20240718,160800,254156100,1635,1635,1635,1635,0
|
|
20240718,160700,254156100,1635,1635,1635,1635,0
|
|
20240718,160600,254156100,1635,1635,1635,1635,0
|
|
20240718,160500,254156100,1635,1635,1635,1635,0
|
|
20240718,160400,254156100,1635,1635,1635,1635,0
|
|
20240718,160300,254156100,1635,1635,1635,1635,0
|
|
20240718,160200,254156100,1635,1635,1635,1635,0
|
|
20240718,160100,254156100,1635,1635,1635,1635,0
|
|
20240718,160000,254156100,1635,1635,1635,1635,0
|
|
20240718,155900,254156100,1635,1635,1635,1635,0
|
|
20240718,155800,254156100,1635,1635,1635,1635,0
|
|
20240718,155700,254156100,1635,1635,1635,1635,0
|
|
20240718,155600,254156100,1635,1635,1635,1635,0
|
|
20240718,155500,254156100,1635,1635,1635,1635,0
|
|
20240718,155400,254156100,1635,1635,1635,1635,0
|
|
20240718,155300,254156100,1635,1635,1635,1635,0
|
|
20240718,155200,254156100,1635,1635,1635,1635,0
|
|
20240718,155100,254156100,1635,1635,1635,1635,0
|
|
20240718,155000,254156100,1635,1635,1635,1635,0
|
|
20240718,154900,254156100,1635,1635,1635,1635,0
|
|
20240718,154800,254156100,1635,1635,1635,1635,0
|
|
20240718,154700,254156100,1635,1635,1635,1635,0
|
|
20240718,154600,254156100,1635,1635,1635,1635,0
|
|
20240718,154500,254156100,1635,1635,1635,1635,0
|
|
20240718,154400,254156100,1635,1635,1635,1635,0
|
|
20240718,154300,254156100,1635,1635,1635,1635,0
|
|
20240718,154200,254156100,1635,1635,1635,1635,976
|
|
20240718,154100,254156100,1635,1635,1635,1635,0
|
|
20240718,154000,254156100,1635,1635,1635,1635,0
|
|
20240718,153900,254156100,1635,1635,1635,1635,0
|
|
20240718,153800,254156100,1635,1635,1635,1635,0
|
|
20240718,153700,254156100,1635,1635,1635,1635,0
|
|
20240718,153600,254156100,1635,1635,1635,1635,0
|
|
20240718,153500,254156100,1635,1635,1635,1635,0
|
|
20240718,153400,254156100,1635,1635,1635,1635,0
|
|
20240718,153300,254156100,1635,1635,1635,1635,0
|
|
20240718,153200,254156100,1635,1635,1635,1635,0
|
|
20240718,153100,254156100,1635,1635,1635,1635,0
|
|
20240718,153000,254156100,1635,1635,1635,1635,976
|
|
20240718,152900,252560340,1638,1638,1638,1638,0
|
|
20240718,152800,252560340,1638,1638,1638,1638,0
|
|
20240718,152700,252560340,1638,1638,1638,1638,0
|
|
20240718,152600,252560340,1638,1638,1638,1638,0
|
|
20240718,152500,252560340,1638,1638,1638,1638,0
|
|
20240718,152400,252560340,1638,1638,1638,1638,0
|
|
20240718,152300,252560340,1638,1638,1638,1638,0
|
|
20240718,152200,252560340,1638,1638,1638,1638,0
|
|
20240718,152100,252560340,1638,1638,1638,1638,0
|
|
20240718,152000,252560340,1638,1638,1638,1638,0
|
|
20240718,151900,252560340,1638,1637,1638,1637,508
|
|
20240718,151800,251728466,1637,1638,1638,1637,77
|
|
20240718,151700,251602410,1638,1638,1638,1638,10
|
|
20240718,151600,251586030,1637,1637,1637,1637,60
|
|
20240718,151500,251487810,1637,1637,1637,1636,379
|
|
20240718,151400,250867505,1637,1637,1637,1637,10
|
|
20240718,151300,250851135,1637,1636,1637,1636,309
|
|
20240718,151200,250345610,1636,1636,1636,1636,243
|
|
20240718,151100,249948062,1636,1636,1636,1636,10
|
|
20240718,151000,249931702,1635,1635,1635,1635,0
|
|
20240718,150900,249931702,1635,1636,1636,1635,28
|
|
20240718,150800,249885912,1636,1636,1636,1636,0
|
|
20240718,150700,249885912,1636,1636,1636,1636,0
|
|
20240718,150600,249885912,1636,1636,1636,1636,0
|
|
20240718,150500,249885912,1636,1636,1636,1636,1
|
|
20240718,150400,249884276,1633,1636,1636,1633,169
|
|
20240718,150300,249607996,1633,1635,1636,1633,11
|
|
20240718,150200,249590018,1633,1633,1633,1633,0
|
|
20240718,150100,249590018,1633,1633,1633,1633,0
|
|
20240718,150000,249590018,1633,1633,1633,1633,5
|
|
20240718,145900,249581853,1633,1633,1633,1633,25
|
|
20240718,145800,249541028,1636,1636,1636,1636,0
|
|
20240718,145700,249541028,1636,1633,1636,1633,11
|
|
20240718,145600,249523062,1637,1637,1637,1637,0
|
|
20240718,145500,249523062,1637,1637,1637,1637,0
|
|
20240718,145400,249523062,1637,1637,1637,1637,0
|
|
20240718,145300,249523062,1637,1637,1637,1637,0
|
|
20240718,145200,249523062,1637,1637,1637,1637,0
|
|
20240718,145100,249523062,1637,1637,1637,1637,0
|
|
20240718,145000,249523062,1637,1634,1637,1632,107
|
|
20240718,144900,249348382,1637,1637,1637,1637,0
|
|
20240718,144800,249348382,1637,1637,1637,1637,0
|
|
20240718,144700,249348382,1637,1637,1637,1637,0
|
|
20240718,144600,249348382,1637,1631,1637,1631,180
|
|
20240718,144500,249054794,1630,1630,1630,1630,0
|
|
20240718,144400,249054794,1630,1630,1630,1630,321
|
|
20240718,144300,248531564,1630,1630,1630,1630,2
|
|
20240718,144200,248528304,1631,1631,1631,1631,25
|
|
20240718,144100,248487529,1631,1631,1631,1631,10
|
|
20240718,144000,248471219,1631,1631,1631,1631,50
|
|
20240718,143900,248389669,1631,1631,1631,1631,215
|
|
20240718,143800,248039004,1631,1631,1631,1631,0
|
|
20240718,143700,248039004,1631,1634,1634,1631,1452
|
|
20240718,143600,245670266,1636,1636,1636,1636,0
|
|
20240718,143500,245670266,1636,1635,1636,1634,558
|
|
20240718,143400,244758417,1635,1635,1635,1635,45
|
|
20240718,143300,244684842,1635,1635,1635,1635,300
|
|
20240718,143200,244194342,1636,1636,1636,1636,2
|
|
20240718,143100,244191070,1635,1635,1635,1635,33
|
|
20240718,143000,244137115,1636,1638,1638,1636,13
|
|
20240718,142900,244115845,1635,1635,1635,1635,0
|
|
20240718,142800,244115845,1635,1635,1635,1635,0
|
|
20240718,142700,244115845,1635,1635,1635,1635,60
|
|
20240718,142600,244017745,1636,1636,1636,1636,20
|
|
20240718,142500,243985025,1637,1637,1637,1637,1046
|
|
20240718,142400,242272723,1637,1638,1638,1637,32
|
|
20240718,142300,242220311,1640,1639,1640,1639,6
|
|
20240718,142200,242210472,1640,1640,1640,1640,1
|
|
20240718,142100,242208832,1635,1635,1635,1635,0
|
|
20240718,142000,242208832,1635,1635,1635,1635,0
|
|
20240718,141900,242208832,1635,1635,1635,1635,1288
|
|
20240718,141800,240102952,1635,1635,1635,1635,15
|
|
20240718,141700,240078427,1635,1635,1635,1635,0
|
|
20240718,141600,240078427,1635,1635,1635,1635,891
|
|
20240718,141500,238621642,1635,1635,1635,1635,0
|
|
20240718,141400,238621642,1635,1635,1635,1635,0
|
|
20240718,141300,238621642,1635,1635,1635,1635,0
|
|
20240718,141200,238621642,1635,1635,1635,1635,0
|
|
20240718,141100,238621642,1635,1635,1635,1635,0
|
|
20240718,141000,238621642,1635,1635,1635,1635,0
|
|
20240718,140900,238621642,1635,1640,1640,1635,1148
|
|
20240718,140800,236743248,1641,1641,1641,1641,0
|
|
20240718,140700,236743248,1641,1641,1641,1641,0
|
|
20240718,140600,236743248,1641,1641,1641,1641,50
|
|
20240718,140500,236661198,1642,1642,1642,1642,0
|
|
20240718,140400,236661198,1642,1642,1642,1642,0
|
|
20240718,140300,236661198,1642,1642,1642,1642,0
|
|
20240718,140200,236661198,1642,1642,1642,1642,0
|
|
20240718,140100,236661198,1642,1642,1642,1642,0
|
|
20240718,140000,236661198,1642,1642,1642,1642,0
|
|
20240718,135900,236661198,1642,1640,1642,1640,107
|
|
20240718,135800,236485623,1639,1638,1639,1638,49
|
|
20240718,135700,236405321,1638,1638,1638,1638,1
|
|
20240718,135600,236403683,1636,1636,1636,1636,0
|
|
20240718,135500,236403683,1636,1636,1636,1636,0
|
|
20240718,135400,236403683,1636,1636,1636,1636,0
|
|
20240718,135300,236403683,1636,1636,1636,1636,0
|
|
20240718,135200,236403683,1636,1636,1636,1636,0
|
|
20240718,135100,236403683,1636,1636,1636,1636,0
|
|
20240718,135000,236403683,1636,1636,1636,1636,2
|
|
20240718,134900,236400411,1637,1637,1637,1637,0
|
|
20240718,134800,236400411,1637,1638,1638,1637,160
|
|
20240718,134700,236138478,1639,1639,1639,1639,0
|
|
20240718,134600,236138478,1639,1639,1639,1639,0
|
|
20240718,134500,236138478,1639,1638,1639,1638,53
|
|
20240718,134400,236051620,1638,1638,1638,1638,1
|
|
20240718,134300,236049982,1639,1639,1639,1639,35
|
|
20240718,134200,235992617,1640,1640,1640,1640,0
|
|
20240718,134100,235992617,1640,1639,1640,1639,501
|
|
20240718,134000,235171477,1640,1640,1640,1640,0
|
|
20240718,133900,235171477,1640,1640,1640,1640,0
|
|
20240718,133800,235171477,1640,1640,1640,1640,1
|
|
20240718,133700,235169837,1637,1637,1637,1637,10
|
|
20240718,133600,235153467,1640,1640,1640,1640,0
|
|
20240718,133500,235153467,1640,1640,1640,1640,0
|
|
20240718,133400,235153467,1640,1640,1640,1640,0
|
|
20240718,133300,235153467,1640,1637,1640,1637,13
|
|
20240718,133200,235132183,1637,1637,1637,1637,10
|
|
20240718,133100,235115813,1637,1635,1639,1635,235
|
|
20240718,133000,234730902,1635,1635,1635,1635,10
|
|
20240718,132900,234714552,1634,1634,1634,1634,0
|
|
20240718,132800,234714552,1634,1634,1634,1634,0
|
|
20240718,132700,234714552,1634,1631,1634,1631,3684
|
|
20240718,132600,228698957,1631,1631,1631,1631,0
|
|
20240718,132500,228698957,1631,1631,1631,1631,0
|
|
20240718,132400,228698957,1631,1631,1631,1631,0
|
|
20240718,132300,228698957,1631,1631,1631,1631,0
|
|
20240718,132200,228698957,1631,1630,1631,1630,1435
|
|
20240718,132100,226358579,1630,1630,1630,1630,303
|
|
20240718,132000,225864689,1630,1629,1630,1629,205
|
|
20240718,131900,225530743,1630,1629,1630,1629,150
|
|
20240718,131800,225286306,1630,1630,1630,1630,191
|
|
20240718,131700,224974976,1630,1630,1630,1630,0
|
|
20240718,131600,224974976,1630,1630,1630,1630,0
|
|
20240718,131500,224974976,1630,1630,1630,1630,9
|
|
20240718,131400,224960306,1630,1630,1630,1630,1
|
|
20240718,131300,224958676,1622,1626,1626,1622,1568
|
|
20240718,131200,222415045,1630,1630,1630,1630,0
|
|
20240718,131100,222415045,1630,1630,1630,1630,1
|
|
20240718,131000,222413415,1623,1625,1625,1623,1000
|
|
20240718,130900,220789564,1630,1630,1630,1630,0
|
|
20240718,130800,220789564,1630,1630,1630,1630,0
|
|
20240718,130700,220789564,1630,1630,1630,1630,2
|
|
20240718,130600,220786304,1630,1630,1630,1630,0
|
|
20240718,130500,220786304,1630,1630,1630,1630,1
|
|
20240718,130400,220784674,1624,1625,1625,1624,13
|
|
20240718,130300,220763561,1622,1622,1622,1622,0
|
|
20240718,130200,220763561,1622,1629,1629,1622,9001
|
|
20240718,130100,206136880,1631,1631,1631,1631,0
|
|
20240718,130000,206136880,1631,1631,1631,1631,558
|
|
20240718,125900,205226782,1631,1631,1631,1631,0
|
|
20240718,125800,205226782,1631,1631,1631,1631,41
|
|
20240718,125700,205159911,1631,1631,1631,1631,0
|
|
20240718,125600,205159911,1631,1627,1631,1626,46
|
|
20240718,125500,205085087,1632,1632,1632,1632,0
|
|
20240718,125400,205085087,1632,1632,1632,1632,0
|
|
20240718,125300,205085087,1632,1632,1632,1632,0
|
|
20240718,125200,205085087,1632,1632,1632,1632,0
|
|
20240718,125100,205085087,1632,1632,1632,1632,0
|
|
20240718,125000,205085087,1632,1632,1632,1632,1
|
|
20240718,124900,205083455,1625,1625,1625,1625,834
|
|
20240718,124800,203728205,1626,1626,1626,1626,152
|
|
20240718,124700,203481053,1626,1626,1626,1626,2
|
|
20240718,124600,203477801,1626,1626,1626,1626,0
|
|
20240718,124500,203477801,1626,1626,1626,1626,66
|
|
20240718,124400,203370485,1626,1626,1626,1626,485
|
|
20240718,124300,202581875,1626,1626,1626,1626,576
|
|
20240718,124200,201645299,1626,1626,1626,1626,1001
|
|
20240718,124100,200017673,1625,1625,1625,1625,0
|
|
20240718,124000,200017673,1625,1625,1625,1625,1
|
|
20240718,123900,200016048,1626,1625,1626,1625,650
|
|
20240718,123800,198959448,1626,1627,1627,1626,2568
|
|
20240718,123700,194783814,1633,1633,1633,1633,0
|
|
20240718,123600,194783814,1633,1633,1633,1633,0
|
|
20240718,123500,194783814,1633,1633,1633,1633,1
|
|
20240718,123400,194782181,1633,1634,1634,1626,4482
|
|
20240718,123300,187493974,1634,1634,1634,1634,0
|
|
20240718,123200,187493974,1634,1634,1634,1634,0
|
|
20240718,123100,187493974,1634,1634,1634,1634,2
|
|
20240718,123000,187490706,1634,1634,1634,1634,0
|
|
20240718,122900,187490706,1634,1634,1634,1634,3
|
|
20240718,122800,187485804,1634,1634,1634,1634,1
|
|
20240718,122700,187484170,1634,1632,1634,1632,22
|
|
20240718,122600,187448244,1631,1630,1631,1630,398
|
|
20240718,122500,186799503,1630,1630,1630,1630,0
|
|
20240718,122400,186799503,1630,1630,1630,1630,84
|
|
20240718,122300,186662583,1630,1630,1630,1630,0
|
|
20240718,122200,186662583,1630,1630,1630,1630,1241
|
|
20240718,122100,184639753,1630,1630,1630,1630,60
|
|
20240718,122000,184541953,1630,1630,1630,1630,0
|
|
20240718,121900,184541953,1630,1630,1630,1630,2
|
|
20240718,121800,184538693,1630,1630,1630,1630,0
|
|
20240718,121700,184538693,1630,1630,1630,1630,0
|
|
20240718,121600,184538693,1630,1630,1630,1630,122
|
|
20240718,121500,184339833,1630,1630,1630,1630,0
|
|
20240718,121400,184339833,1630,1630,1630,1630,0
|
|
20240718,121300,184339833,1630,1630,1630,1630,0
|
|
20240718,121200,184339833,1630,1630,1630,1630,0
|
|
20240718,121100,184339833,1630,1630,1630,1630,28
|
|
20240718,121000,184294193,1629,1629,1629,1629,0
|
|
20240718,120900,184294193,1629,1629,1629,1629,0
|
|
20240718,120800,184294193,1629,1629,1629,1629,0
|
|
20240718,120700,184294193,1629,1629,1629,1629,0
|
|
20240718,120600,184294193,1629,1630,1630,1629,20
|
|
20240718,120500,184261600,1629,1629,1629,1629,0
|
|
20240718,120400,184261600,1629,1629,1629,1629,0
|
|
20240718,120300,184261600,1629,1629,1629,1629,0
|
|
20240718,120200,184261600,1629,1629,1629,1629,33
|
|
20240718,120100,184207843,1629,1629,1629,1629,1
|
|
20240718,120000,184206214,1622,1622,1622,1622,0
|
|
20240718,115900,184206214,1622,1626,1626,1622,700
|
|
20240718,115800,183069843,1626,1626,1626,1626,0
|
|
20240718,115700,183069843,1626,1627,1627,1626,300
|
|
20240718,115600,182582029,1626,1626,1626,1626,0
|
|
20240718,115500,182582029,1626,1626,1626,1626,13
|
|
20240718,115400,182560891,1626,1626,1626,1626,0
|
|
20240718,115300,182560891,1626,1626,1626,1626,0
|
|
20240718,115200,182560891,1626,1626,1626,1626,0
|
|
20240718,115100,182560891,1626,1626,1626,1626,0
|
|
20240718,115000,182560891,1626,1627,1627,1626,110
|
|
20240718,114900,182382030,1626,1628,1628,1620,1037
|
|
20240718,114800,180698974,1632,1632,1632,1632,0
|
|
20240718,114700,180698974,1632,1632,1632,1632,0
|
|
20240718,114600,180698974,1632,1632,1632,1632,20
|
|
20240718,114500,180666334,1633,1633,1633,1633,0
|
|
20240718,114400,180666334,1633,1633,1633,1633,0
|
|
20240718,114300,180666334,1633,1631,1633,1620,12021
|
|
20240718,114200,161159580,1636,1636,1636,1636,0
|
|
20240718,114100,161159580,1636,1636,1636,1636,0
|
|
20240718,114000,161159580,1636,1636,1636,1636,0
|
|
20240718,113900,161159580,1636,1636,1636,1636,0
|
|
20240718,113800,161159580,1636,1636,1636,1636,1
|
|
20240718,113700,161157944,1626,1626,1626,1626,0
|
|
20240718,113600,161157944,1626,1626,1626,1626,0
|
|
20240718,113500,161157944,1626,1626,1626,1626,1
|
|
20240718,113400,161156318,1627,1629,1629,1626,1011
|
|
20240718,113300,159512371,1626,1626,1626,1626,0
|
|
20240718,113200,159512371,1626,1626,1626,1626,0
|
|
20240718,113100,159512371,1626,1639,1639,1624,18343
|
|
20240718,113000,129601531,1639,1639,1639,1639,0
|
|
20240718,112900,129601531,1639,1639,1639,1639,0
|
|
20240718,112800,129601531,1639,1639,1639,1639,0
|
|
20240718,112700,129601531,1639,1639,1639,1639,0
|
|
20240718,112600,129601531,1639,1639,1639,1639,0
|
|
20240718,112500,129601531,1639,1639,1639,1639,0
|
|
20240718,112400,129601531,1639,1640,1640,1639,592
|
|
20240718,112300,128631233,1639,1640,1640,1639,754
|
|
20240718,112200,127395417,1642,1642,1642,1642,0
|
|
20240718,112100,127395417,1642,1642,1642,1642,0
|
|
20240718,112000,127395417,1642,1642,1642,1642,0
|
|
20240718,111900,127395417,1642,1642,1642,1642,0
|
|
20240718,111800,127395417,1642,1642,1642,1642,1
|
|
20240718,111700,127393775,1640,1640,1640,1640,20
|
|
20240718,111600,127360975,1639,1639,1639,1639,1500
|
|
20240718,111500,124902475,1642,1642,1642,1642,6
|
|
20240718,111400,124892623,1642,1642,1642,1642,2
|
|
20240718,111300,124889339,1639,1642,1642,1639,2001
|
|
20240718,111200,121609697,1642,1642,1642,1642,1
|
|
20240718,111100,121608055,1639,1642,1642,1639,2010
|
|
20240718,111000,118313635,1639,1640,1642,1639,10848
|
|
20240718,110900,100533758,1640,1640,1640,1640,1
|
|
20240718,110800,100532118,1642,1642,1642,1642,1
|
|
20240718,110700,100530476,1639,1641,1641,1639,100
|
|
20240718,110600,100366548,1641,1641,1641,1641,1
|
|
20240718,110500,100364907,1642,1642,1642,1642,0
|
|
20240718,110400,100364907,1642,1642,1642,1642,13
|
|
20240718,110300,100343561,1642,1642,1642,1642,0
|
|
20240718,110200,100343561,1642,1642,1642,1642,1
|
|
20240718,110100,100341919,1639,1641,1641,1639,2006
|
|
20240718,110000,97053462,1642,1642,1642,1642,0
|
|
20240718,105900,97053462,1642,1642,1642,1642,0
|
|
20240718,105800,97053462,1642,1641,1642,1641,366
|
|
20240718,105700,96452846,1641,1641,1641,1641,0
|
|
20240718,105600,96452846,1641,1641,1641,1641,30
|
|
20240718,105500,96403616,1641,1641,1641,1641,50
|
|
20240718,105400,96321566,1641,1641,1641,1641,10
|
|
20240718,105300,96305156,1640,1640,1640,1640,0
|
|
20240718,105200,96305156,1640,1640,1640,1640,0
|
|
20240718,105100,96305156,1640,1640,1640,1640,74
|
|
20240718,105000,96183796,1641,1641,1641,1641,0
|
|
20240718,104900,96183796,1641,1640,1641,1640,21
|
|
20240718,104800,96149346,1640,1640,1640,1640,42
|
|
20240718,104700,96080466,1641,1641,1641,1641,12
|
|
20240718,104600,96060774,1640,1640,1640,1640,614
|
|
20240718,104500,95053814,1641,1641,1641,1641,0
|
|
20240718,104400,95053814,1641,1641,1641,1641,10
|
|
20240718,104300,95037404,1641,1641,1641,1641,0
|
|
20240718,104200,95037404,1641,1641,1641,1641,10
|
|
20240718,104100,95020994,1641,1641,1641,1641,5
|
|
20240718,104000,95012789,1641,1641,1641,1641,0
|
|
20240718,103900,95012789,1641,1641,1641,1641,10
|
|
20240718,103800,94996379,1640,1640,1640,1640,0
|
|
20240718,103700,94996379,1640,1641,1641,1640,9
|
|
20240718,103600,94981611,1641,1641,1641,1641,1
|
|
20240718,103500,94979970,1641,1641,1641,1641,7
|
|
20240718,103400,94968483,1640,1641,1641,1640,25
|
|
20240718,103300,94927476,1641,1641,1641,1641,11
|
|
20240718,103200,94909425,1640,1640,1640,1640,0
|
|
20240718,103100,94909425,1640,1640,1640,1640,0
|
|
20240718,103000,94909425,1640,1641,1641,1640,12
|
|
20240718,102900,94889735,1641,1641,1641,1641,10
|
|
20240718,102800,94873325,1641,1641,1641,1641,1
|
|
20240718,102700,94871684,1641,1641,1641,1641,0
|
|
20240718,102600,94871684,1641,1641,1641,1641,0
|
|
20240718,102500,94871684,1641,1641,1641,1641,10
|
|
20240718,102400,94855274,1637,1637,1637,1637,0
|
|
20240718,102300,94855274,1637,1637,1637,1637,3
|
|
20240718,102200,94850363,1641,1641,1641,1641,3
|
|
20240718,102100,94845440,1641,1641,1641,1641,10
|
|
20240718,102000,94829030,1641,1641,1641,1641,0
|
|
20240718,101900,94829030,1641,1641,1641,1641,0
|
|
20240718,101800,94829030,1641,1641,1641,1641,0
|
|
20240718,101700,94829030,1641,1634,1641,1634,293
|
|
20240718,101600,94350198,1634,1634,1634,1634,15
|
|
20240718,101500,94325688,1634,1633,1634,1633,80
|
|
20240718,101400,94195028,1633,1633,1633,1633,20
|
|
20240718,101300,94162368,1632,1632,1632,1632,0
|
|
20240718,101200,94162368,1632,1633,1633,1632,2
|
|
20240718,101100,94159103,1633,1633,1633,1633,1
|
|
20240718,101000,94157470,1625,1625,1625,1625,0
|
|
20240718,100900,94157470,1625,1625,1625,1625,0
|
|
20240718,100800,94157470,1625,1625,1625,1625,0
|
|
20240718,100700,94157470,1625,1625,1625,1625,1
|
|
20240718,100600,94155845,1625,1626,1626,1625,1000
|
|
20240718,100500,92530820,1625,1630,1630,1625,5554
|
|
20240718,100400,83493236,1633,1633,1633,1633,0
|
|
20240718,100300,83493236,1633,1631,1633,1630,152
|
|
20240718,100200,83245459,1633,1630,1633,1630,3
|
|
20240718,100100,83240566,1631,1631,1631,1630,919
|
|
20240718,100000,81741967,1633,1634,1634,1633,206
|
|
20240718,095900,81405463,1634,1631,1634,1631,125
|
|
20240718,095800,81201228,1631,1631,1631,1631,0
|
|
20240718,095700,81201228,1631,1632,1632,1631,133
|
|
20240718,095600,80984283,1631,1631,1631,1631,3
|
|
20240718,095500,80979390,1631,1631,1631,1631,0
|
|
20240718,095400,80979390,1631,1631,1631,1631,0
|
|
20240718,095300,80979390,1631,1631,1631,1631,203
|
|
20240718,095200,80648297,1634,1634,1634,1634,301
|
|
20240718,095100,80156463,1634,1630,1634,1630,297
|
|
20240718,095000,79672325,1634,1634,1634,1634,0
|
|
20240718,094900,79672325,1634,1634,1634,1634,0
|
|
20240718,094800,79672325,1634,1634,1634,1634,0
|
|
20240718,094700,79672325,1634,1634,1634,1634,0
|
|
20240718,094600,79672325,1634,1632,1634,1632,21
|
|
20240718,094500,79638051,1634,1634,1634,1634,0
|
|
20240718,094400,79638051,1634,1629,1634,1626,5506
|
|
20240718,094300,70679657,1635,1638,1638,1628,18258
|
|
20240718,094200,40946521,1642,1642,1642,1642,4
|
|
20240718,094100,40939953,1642,1642,1643,1642,9
|
|
20240718,094000,40925173,1640,1632,1642,1632,9
|
|
20240718,093900,40910467,1643,1643,1643,1643,31
|
|
20240718,093800,40859534,1643,1641,1643,1641,16
|
|
20240718,093700,40833248,1641,1634,1641,1631,1515
|
|
20240718,093600,38361406,1641,1640,1641,1640,111
|
|
20240718,093500,38179352,1632,1633,1633,1632,5000
|
|
20240718,093400,30019149,1631,1635,1635,1629,4616
|
|
20240718,093300,22490184,1642,1642,1642,1642,0
|
|
20240718,093200,22490184,1642,1642,1642,1642,0
|
|
20240718,093100,22490184,1642,1642,1642,1642,2
|
|
20240718,093000,22486900,1642,1642,1642,1642,0
|
|
20240718,092900,22486900,1642,1635,1642,1635,10
|
|
20240718,092800,22470543,1635,1642,1642,1634,603
|
|
20240718,092700,21485042,1635,1636,1636,1635,400
|
|
20240718,092600,20831021,1635,1635,1635,1635,0
|
|
20240718,092500,20831021,1635,1635,1635,1635,0
|
|
20240718,092400,20831021,1635,1635,1635,1635,0
|
|
20240718,092300,20831021,1635,1636,1636,1635,115
|
|
20240718,092200,20642975,1637,1637,1637,1637,46
|
|
20240718,092100,20567673,1637,1638,1638,1637,259
|
|
20240718,092000,20143556,1638,1638,1638,1638,10
|
|
20240718,091900,20127176,1640,1640,1640,1640,23
|
|
20240718,091800,20089456,1640,1639,1640,1638,390
|
|
20240718,091700,19450016,1646,1646,1646,1646,0
|
|
20240718,091600,19450016,1646,1646,1646,1646,0
|
|
20240718,091500,19450016,1646,1646,1646,1646,2
|
|
20240718,091400,19446724,1647,1647,1647,1647,11
|
|
20240718,091300,19428607,1647,1647,1647,1637,402
|
|
20240718,091200,18770513,1650,1636,1650,1636,1534
|
|
20240718,091100,16260875,1636,1637,1637,1636,200
|
|
20240718,091000,15933588,1651,1651,1651,1651,1
|
|
20240718,090900,15931937,1636,1641,1641,1636,550
|
|
20240718,090800,15031552,1652,1652,1652,1652,0
|
|
20240718,090700,15031552,1652,1652,1652,1652,13
|
|
20240718,090600,15010076,1654,1654,1654,1654,0
|
|
20240718,090500,15010076,1654,1654,1654,1654,81
|
|
20240718,090400,14876102,1653,1633,1653,1630,429
|
|
20240718,090300,14174087,1629,1633,1633,1629,21
|
|
20240718,090200,14139874,1628,1645,1645,1628,2490
|
|
20240718,090100,10080502,1640,1646,1655,1640,3271
|
|
20240718,090000,4700548,1657,1647,1657,1647,2854
|