597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185400,42368922,1772,1772,1772,1772,50
|
|
20240716,185300,42368922,1772,1772,1772,1772,0
|
|
20240716,185200,42368922,1772,1772,1772,1772,0
|
|
20240716,185100,42368922,1772,1772,1772,1772,0
|
|
20240716,185000,42368922,1772,1772,1772,1772,0
|
|
20240716,184900,42368922,1772,1772,1772,1772,0
|
|
20240716,184800,42368922,1772,1772,1772,1772,0
|
|
20240716,184700,42368922,1772,1772,1772,1772,0
|
|
20240716,184600,42368922,1772,1772,1772,1772,0
|
|
20240716,184500,42368922,1772,1772,1772,1772,0
|
|
20240716,184400,42368922,1772,1772,1772,1772,0
|
|
20240716,184300,42368922,1772,1772,1772,1772,0
|
|
20240716,184200,42368922,1772,1772,1772,1772,0
|
|
20240716,184100,42368922,1772,1772,1772,1772,0
|
|
20240716,184000,42368922,1772,1772,1772,1772,0
|
|
20240716,183900,42368922,1772,1772,1772,1772,0
|
|
20240716,183800,42368922,1772,1772,1772,1772,0
|
|
20240716,183700,42368922,1772,1772,1772,1772,0
|
|
20240716,183600,42368922,1772,1772,1772,1772,0
|
|
20240716,183500,42368922,1772,1772,1772,1772,0
|
|
20240716,183400,42368922,1772,1772,1772,1772,0
|
|
20240716,183300,42368922,1772,1772,1772,1772,0
|
|
20240716,183200,42368922,1772,1772,1772,1772,0
|
|
20240716,183100,42368922,1772,1772,1772,1772,0
|
|
20240716,183000,42368922,1772,1772,1772,1772,0
|
|
20240716,182900,42368922,1772,1772,1772,1772,0
|
|
20240716,182800,42368922,1772,1772,1772,1772,0
|
|
20240716,182700,42368922,1772,1772,1772,1772,0
|
|
20240716,182600,42368922,1772,1772,1772,1772,0
|
|
20240716,182500,42368922,1772,1772,1772,1772,0
|
|
20240716,182400,42368922,1772,1772,1772,1772,50
|
|
20240716,182300,42368922,1772,1772,1772,1772,0
|
|
20240716,182200,42368922,1772,1772,1772,1772,0
|
|
20240716,182100,42368922,1772,1772,1772,1772,0
|
|
20240716,182000,42368922,1772,1772,1772,1772,0
|
|
20240716,181900,42368922,1772,1772,1772,1772,0
|
|
20240716,181800,42368922,1772,1772,1772,1772,0
|
|
20240716,181700,42368922,1772,1772,1772,1772,0
|
|
20240716,181600,42368922,1772,1772,1772,1772,0
|
|
20240716,181500,42368922,1772,1772,1772,1772,0
|
|
20240716,181400,42368922,1772,1772,1772,1772,0
|
|
20240716,181300,42368922,1772,1772,1772,1772,0
|
|
20240716,181200,42368922,1772,1772,1772,1772,0
|
|
20240716,181100,42368922,1772,1772,1772,1772,0
|
|
20240716,181000,42368922,1772,1772,1772,1772,0
|
|
20240716,180900,42368922,1772,1772,1772,1772,0
|
|
20240716,180800,42368922,1772,1772,1772,1772,0
|
|
20240716,180700,42368922,1772,1772,1772,1772,0
|
|
20240716,180600,42368922,1772,1772,1772,1772,0
|
|
20240716,180500,42368922,1772,1772,1772,1772,0
|
|
20240716,180400,42368922,1772,1772,1772,1772,0
|
|
20240716,180300,42368922,1772,1772,1772,1772,0
|
|
20240716,180200,42368922,1772,1772,1772,1772,0
|
|
20240716,180100,42368922,1772,1772,1772,1772,0
|
|
20240716,180000,42368922,1772,1772,1772,1772,0
|
|
20240716,175900,42368922,1772,1772,1772,1772,0
|
|
20240716,175800,42368922,1772,1772,1772,1772,0
|
|
20240716,175700,42368922,1772,1772,1772,1772,0
|
|
20240716,175600,42368922,1772,1772,1772,1772,0
|
|
20240716,175500,42368922,1772,1772,1772,1772,0
|
|
20240716,175400,42368922,1772,1772,1772,1772,50
|
|
20240716,175300,42368922,1772,1772,1772,1772,0
|
|
20240716,175200,42368922,1772,1772,1772,1772,0
|
|
20240716,175100,42368922,1772,1772,1772,1772,0
|
|
20240716,175000,42368922,1772,1772,1772,1772,0
|
|
20240716,174900,42368922,1772,1772,1772,1772,0
|
|
20240716,174800,42368922,1772,1772,1772,1772,0
|
|
20240716,174700,42368922,1772,1772,1772,1772,0
|
|
20240716,174600,42368922,1772,1772,1772,1772,0
|
|
20240716,174500,42368922,1772,1772,1772,1772,0
|
|
20240716,174400,42368922,1772,1772,1772,1772,0
|
|
20240716,174300,42368922,1772,1772,1772,1772,0
|
|
20240716,174200,42368922,1772,1772,1772,1772,0
|
|
20240716,174100,42368922,1772,1772,1772,1772,0
|
|
20240716,174000,42368922,1772,1772,1772,1772,0
|
|
20240716,173900,42368922,1772,1772,1772,1772,0
|
|
20240716,173800,42368922,1772,1772,1772,1772,0
|
|
20240716,173700,42368922,1772,1772,1772,1772,0
|
|
20240716,173600,42368922,1772,1772,1772,1772,0
|
|
20240716,173500,42368922,1772,1772,1772,1772,0
|
|
20240716,173400,42368922,1772,1772,1772,1772,0
|
|
20240716,173300,42368922,1772,1772,1772,1772,0
|
|
20240716,173200,42368922,1772,1772,1772,1772,0
|
|
20240716,173100,42368922,1772,1772,1772,1772,0
|
|
20240716,173000,42368922,1772,1772,1772,1772,0
|
|
20240716,172900,42368922,1772,1772,1772,1772,0
|
|
20240716,172800,42368922,1772,1772,1772,1772,0
|
|
20240716,172700,42368922,1772,1772,1772,1772,0
|
|
20240716,172600,42368922,1772,1772,1772,1772,0
|
|
20240716,172500,42368922,1772,1772,1772,1772,0
|
|
20240716,172400,42368922,1772,1772,1772,1772,50
|
|
20240716,172300,42368922,1772,1772,1772,1772,0
|
|
20240716,172200,42368922,1772,1772,1772,1772,0
|
|
20240716,172100,42368922,1772,1772,1772,1772,0
|
|
20240716,172000,42368922,1772,1772,1772,1772,0
|
|
20240716,171900,42368922,1772,1772,1772,1772,0
|
|
20240716,171800,42368922,1772,1772,1772,1772,0
|
|
20240716,171700,42368922,1772,1772,1772,1772,0
|
|
20240716,171600,42368922,1772,1772,1772,1772,0
|
|
20240716,171500,42368922,1772,1772,1772,1772,0
|
|
20240716,171400,42368922,1772,1772,1772,1772,0
|
|
20240716,171300,42368922,1772,1772,1772,1772,0
|
|
20240716,171200,42368922,1772,1772,1772,1772,0
|
|
20240716,171100,42368922,1772,1772,1772,1772,0
|
|
20240716,171000,42368922,1772,1772,1772,1772,0
|
|
20240716,170900,42368922,1772,1772,1772,1772,0
|
|
20240716,170800,42368922,1772,1772,1772,1772,0
|
|
20240716,170700,42368922,1772,1772,1772,1772,0
|
|
20240716,170600,42368922,1772,1772,1772,1772,0
|
|
20240716,170500,42368922,1772,1772,1772,1772,0
|
|
20240716,170400,42368922,1772,1772,1772,1772,0
|
|
20240716,170300,42368922,1772,1772,1772,1772,0
|
|
20240716,170200,42368922,1772,1772,1772,1772,0
|
|
20240716,170100,42368922,1772,1772,1772,1772,0
|
|
20240716,170000,42368922,1772,1772,1772,1772,0
|
|
20240716,165900,42368922,1772,1772,1772,1772,0
|
|
20240716,165800,42368922,1772,1772,1772,1772,0
|
|
20240716,165700,42368922,1772,1772,1772,1772,0
|
|
20240716,165600,42368922,1772,1772,1772,1772,0
|
|
20240716,165500,42368922,1772,1772,1772,1772,0
|
|
20240716,165400,42368922,1772,1772,1772,1772,50
|
|
20240716,165300,42368922,1772,1772,1772,1772,0
|
|
20240716,165200,42368922,1772,1772,1772,1772,0
|
|
20240716,165100,42368922,1772,1772,1772,1772,0
|
|
20240716,165000,42368922,1772,1772,1772,1772,0
|
|
20240716,164900,42368922,1772,1772,1772,1772,0
|
|
20240716,164800,42368922,1772,1772,1772,1772,0
|
|
20240716,164700,42368922,1772,1772,1772,1772,0
|
|
20240716,164600,42368922,1772,1772,1772,1772,0
|
|
20240716,164500,42368922,1772,1772,1772,1772,0
|
|
20240716,164400,42368922,1772,1772,1772,1772,0
|
|
20240716,164300,42368922,1772,1772,1772,1772,0
|
|
20240716,164200,42368922,1772,1772,1772,1772,0
|
|
20240716,164100,42368922,1772,1772,1772,1772,0
|
|
20240716,164000,42368922,1772,1772,1772,1772,0
|
|
20240716,163900,42368922,1772,1772,1772,1772,0
|
|
20240716,163800,42368922,1772,1772,1772,1772,0
|
|
20240716,163700,42368922,1772,1772,1772,1772,0
|
|
20240716,163600,42368922,1772,1772,1772,1772,0
|
|
20240716,163500,42368922,1772,1772,1772,1772,0
|
|
20240716,163400,42368922,1772,1772,1772,1772,0
|
|
20240716,163300,42368922,1772,1772,1772,1772,0
|
|
20240716,163200,42368922,1772,1772,1772,1772,0
|
|
20240716,163100,42368922,1772,1772,1772,1772,0
|
|
20240716,163000,42368922,1772,1772,1772,1772,0
|
|
20240716,162900,42368922,1772,1772,1772,1772,0
|
|
20240716,162800,42368922,1772,1772,1772,1772,0
|
|
20240716,162700,42368922,1772,1772,1772,1772,0
|
|
20240716,162600,42368922,1772,1772,1772,1772,0
|
|
20240716,162500,42368922,1772,1772,1772,1772,0
|
|
20240716,162400,42368922,1772,1772,1772,1772,50
|
|
20240716,162300,42368922,1772,1772,1772,1772,0
|
|
20240716,162200,42368922,1772,1772,1772,1772,0
|
|
20240716,162100,42368922,1772,1772,1772,1772,0
|
|
20240716,162000,42368922,1772,1772,1772,1772,0
|
|
20240716,161900,42368922,1772,1772,1772,1772,0
|
|
20240716,161800,42368922,1772,1772,1772,1772,0
|
|
20240716,161700,42368922,1772,1772,1772,1772,0
|
|
20240716,161600,42368922,1772,1772,1772,1772,0
|
|
20240716,161500,42368922,1772,1772,1772,1772,0
|
|
20240716,161400,42368922,1772,1772,1772,1772,0
|
|
20240716,161300,42368922,1772,1772,1772,1772,0
|
|
20240716,161200,42368922,1772,1772,1772,1772,0
|
|
20240716,161100,42368922,1772,1772,1772,1772,0
|
|
20240716,161000,42368922,1772,1772,1772,1772,0
|
|
20240716,160900,42368922,1772,1772,1772,1772,0
|
|
20240716,160800,42368922,1772,1772,1772,1772,0
|
|
20240716,160700,42368922,1772,1772,1772,1772,0
|
|
20240716,160600,42368922,1772,1772,1772,1772,0
|
|
20240716,160500,42368922,1772,1772,1772,1772,0
|
|
20240716,160400,42368922,1772,1772,1772,1772,0
|
|
20240716,160300,42368922,1772,1772,1772,1772,0
|
|
20240716,160200,42368922,1772,1772,1772,1772,0
|
|
20240716,160100,42368922,1772,1772,1772,1772,0
|
|
20240716,160000,42368922,1772,1772,1772,1772,0
|
|
20240716,155900,42368922,1772,1772,1772,1772,0
|
|
20240716,155800,42368922,1772,1772,1772,1772,0
|
|
20240716,155700,42368922,1772,1772,1772,1772,0
|
|
20240716,155600,42368922,1772,1772,1772,1772,0
|
|
20240716,155500,42368922,1772,1772,1772,1772,0
|
|
20240716,155400,42368922,1772,1772,1772,1772,50
|
|
20240716,155300,42368922,1772,1772,1772,1772,0
|
|
20240716,155200,42368922,1772,1772,1772,1772,0
|
|
20240716,155100,42368922,1772,1772,1772,1772,0
|
|
20240716,155000,42368922,1772,1772,1772,1772,0
|
|
20240716,154900,42368922,1772,1772,1772,1772,0
|
|
20240716,154800,42368922,1772,1772,1772,1772,0
|
|
20240716,154700,42368922,1772,1772,1772,1772,0
|
|
20240716,154600,42368922,1772,1772,1772,1772,0
|
|
20240716,154500,42368922,1772,1772,1772,1772,0
|
|
20240716,154400,42368922,1772,1772,1772,1772,0
|
|
20240716,154300,42368922,1772,1772,1772,1772,0
|
|
20240716,154200,42368922,1772,1772,1772,1772,0
|
|
20240716,154100,42368922,1772,1772,1772,1772,0
|
|
20240716,154000,42368922,1772,1772,1772,1772,0
|
|
20240716,153900,42368922,1772,1772,1772,1772,0
|
|
20240716,153800,42368922,1772,1772,1772,1772,0
|
|
20240716,153700,42368922,1772,1772,1772,1772,0
|
|
20240716,153600,42368922,1772,1772,1772,1772,0
|
|
20240716,153500,42368922,1772,1772,1772,1772,0
|
|
20240716,153400,42368922,1772,1772,1772,1772,0
|
|
20240716,153300,42368922,1772,1772,1772,1772,0
|
|
20240716,153200,42368922,1772,1772,1772,1772,0
|
|
20240716,153100,42368922,1772,1772,1772,1772,0
|
|
20240716,153000,42368922,1772,1772,1772,1772,50
|
|
20240716,152900,42280322,1760,1760,1760,1760,0
|
|
20240716,152800,42280322,1760,1760,1760,1760,0
|
|
20240716,152700,42280322,1760,1760,1760,1760,0
|
|
20240716,152600,42280322,1760,1760,1760,1760,0
|
|
20240716,152500,42280322,1760,1760,1760,1760,0
|
|
20240716,152400,42280322,1760,1760,1760,1760,0
|
|
20240716,152300,42280322,1760,1760,1760,1760,0
|
|
20240716,152200,42280322,1760,1760,1760,1760,0
|
|
20240716,152100,42280322,1760,1760,1760,1760,0
|
|
20240716,152000,42280322,1760,1760,1760,1760,0
|
|
20240716,151900,42280322,1760,1760,1760,1760,0
|
|
20240716,151800,42280322,1760,1772,1772,1760,3
|
|
20240716,151700,42275018,1761,1770,1770,1761,187
|
|
20240716,151600,41945263,1771,1771,1771,1771,1
|
|
20240716,151500,41943492,1770,1770,1770,1770,0
|
|
20240716,151400,41943492,1770,1770,1770,1770,0
|
|
20240716,151300,41943492,1770,1770,1770,1770,0
|
|
20240716,151200,41943492,1770,1770,1770,1770,0
|
|
20240716,151100,41943492,1770,1771,1771,1770,11
|
|
20240716,151000,41924021,1772,1772,1772,1772,38
|
|
20240716,150900,41856685,1773,1773,1773,1773,0
|
|
20240716,150800,41856685,1773,1773,1773,1773,0
|
|
20240716,150700,41856685,1773,1773,1773,1773,15
|
|
20240716,150600,41830090,1773,1773,1773,1773,7
|
|
20240716,150500,41817679,1773,1773,1773,1773,10
|
|
20240716,150400,41799949,1773,1773,1773,1773,0
|
|
20240716,150300,41799949,1773,1773,1773,1773,0
|
|
20240716,150200,41799949,1773,1773,1773,1773,0
|
|
20240716,150100,41799949,1773,1773,1773,1773,0
|
|
20240716,150000,41799949,1773,1773,1773,1773,0
|
|
20240716,145900,41799949,1773,1773,1773,1773,0
|
|
20240716,145800,41799949,1773,1773,1773,1773,0
|
|
20240716,145700,41799949,1773,1773,1773,1773,0
|
|
20240716,145600,41799949,1773,1773,1773,1773,0
|
|
20240716,145500,41799949,1773,1773,1773,1773,0
|
|
20240716,145400,41799949,1773,1773,1773,1773,0
|
|
20240716,145300,41799949,1773,1773,1773,1773,0
|
|
20240716,145200,41799949,1773,1773,1773,1773,0
|
|
20240716,145100,41799949,1773,1773,1773,1773,0
|
|
20240716,145000,41799949,1773,1773,1773,1773,2
|
|
20240716,144900,41796403,1770,1770,1770,1770,0
|
|
20240716,144800,41796403,1770,1770,1770,1770,0
|
|
20240716,144700,41796403,1770,1770,1770,1770,0
|
|
20240716,144600,41796403,1770,1770,1770,1770,0
|
|
20240716,144500,41796403,1770,1770,1770,1770,0
|
|
20240716,144400,41796403,1770,1770,1770,1770,0
|
|
20240716,144300,41796403,1770,1770,1770,1770,0
|
|
20240716,144200,41796403,1770,1770,1770,1770,0
|
|
20240716,144100,41796403,1770,1770,1770,1770,0
|
|
20240716,144000,41796403,1770,1770,1770,1770,0
|
|
20240716,143900,41796403,1770,1770,1770,1770,0
|
|
20240716,143800,41796403,1770,1770,1770,1770,0
|
|
20240716,143700,41796403,1770,1770,1770,1770,0
|
|
20240716,143600,41796403,1770,1770,1770,1770,0
|
|
20240716,143500,41796403,1770,1770,1770,1770,0
|
|
20240716,143400,41796403,1770,1772,1772,1770,220
|
|
20240716,143300,41406876,1772,1773,1773,1772,250
|
|
20240716,143200,40963818,1773,1773,1773,1773,0
|
|
20240716,143100,40963818,1773,1773,1773,1773,0
|
|
20240716,143000,40963818,1773,1773,1773,1773,0
|
|
20240716,142900,40963818,1773,1773,1773,1773,0
|
|
20240716,142800,40963818,1773,1773,1773,1773,0
|
|
20240716,142700,40963818,1773,1773,1773,1773,0
|
|
20240716,142600,40963818,1773,1773,1773,1773,0
|
|
20240716,142500,40963818,1773,1773,1773,1773,0
|
|
20240716,142400,40963818,1773,1773,1773,1773,0
|
|
20240716,142300,40963818,1773,1773,1773,1773,0
|
|
20240716,142200,40963818,1773,1774,1774,1773,109
|
|
20240716,142100,40770468,1777,1777,1777,1777,50
|
|
20240716,142000,40681618,1778,1778,1778,1778,0
|
|
20240716,141900,40681618,1778,1778,1778,1778,5
|
|
20240716,141800,40672728,1773,1773,1773,1773,0
|
|
20240716,141700,40672728,1773,1773,1773,1773,0
|
|
20240716,141600,40672728,1773,1773,1773,1773,0
|
|
20240716,141500,40672728,1773,1773,1773,1773,0
|
|
20240716,141400,40672728,1773,1773,1773,1773,0
|
|
20240716,141300,40672728,1773,1773,1773,1773,0
|
|
20240716,141200,40672728,1773,1773,1773,1773,0
|
|
20240716,141100,40672728,1773,1773,1773,1773,0
|
|
20240716,141000,40672728,1773,1773,1773,1773,0
|
|
20240716,140900,40672728,1773,1773,1773,1773,0
|
|
20240716,140800,40672728,1773,1773,1773,1773,0
|
|
20240716,140700,40672728,1773,1773,1773,1773,0
|
|
20240716,140600,40672728,1773,1773,1773,1773,0
|
|
20240716,140500,40672728,1773,1773,1773,1773,0
|
|
20240716,140400,40672728,1773,1773,1773,1773,0
|
|
20240716,140300,40672728,1773,1773,1773,1773,0
|
|
20240716,140200,40672728,1773,1773,1773,1773,0
|
|
20240716,140100,40672728,1773,1773,1773,1773,0
|
|
20240716,140000,40672728,1773,1773,1773,1773,0
|
|
20240716,135900,40672728,1773,1773,1773,1773,0
|
|
20240716,135800,40672728,1773,1773,1773,1773,0
|
|
20240716,135700,40672728,1773,1773,1773,1773,0
|
|
20240716,135600,40672728,1773,1773,1773,1773,0
|
|
20240716,135500,40672728,1773,1773,1773,1773,0
|
|
20240716,135400,40672728,1773,1773,1773,1773,0
|
|
20240716,135300,40672728,1773,1773,1773,1773,0
|
|
20240716,135200,40672728,1773,1773,1773,1773,0
|
|
20240716,135100,40672728,1773,1773,1773,1773,0
|
|
20240716,135000,40672728,1773,1773,1773,1773,0
|
|
20240716,134900,40672728,1773,1773,1773,1773,0
|
|
20240716,134800,40672728,1773,1773,1773,1773,0
|
|
20240716,134700,40672728,1773,1773,1773,1773,0
|
|
20240716,134600,40672728,1773,1773,1773,1773,0
|
|
20240716,134500,40672728,1773,1773,1773,1773,0
|
|
20240716,134400,40672728,1773,1773,1773,1773,0
|
|
20240716,134300,40672728,1773,1773,1773,1773,0
|
|
20240716,134200,40672728,1773,1773,1773,1773,0
|
|
20240716,134100,40672728,1773,1775,1775,1773,35
|
|
20240716,134000,40610652,1776,1776,1776,1776,6
|
|
20240716,133900,40599996,1778,1778,1778,1778,0
|
|
20240716,133800,40599996,1778,1778,1778,1778,1
|
|
20240716,133700,40598218,1777,1777,1777,1777,0
|
|
20240716,133600,40598218,1777,1777,1777,1777,0
|
|
20240716,133500,40598218,1777,1777,1777,1777,0
|
|
20240716,133400,40598218,1777,1777,1777,1777,0
|
|
20240716,133300,40598218,1777,1777,1777,1777,0
|
|
20240716,133200,40598218,1777,1778,1778,1777,203
|
|
20240716,133100,40237286,1779,1779,1779,1779,0
|
|
20240716,133000,40237286,1779,1779,1779,1779,0
|
|
20240716,132900,40237286,1779,1779,1779,1779,0
|
|
20240716,132800,40237286,1779,1779,1779,1779,1
|
|
20240716,132700,40235507,1779,1779,1779,1779,0
|
|
20240716,132600,40235507,1779,1779,1779,1779,0
|
|
20240716,132500,40235507,1779,1779,1779,1779,100
|
|
20240716,132400,40057607,1779,1779,1779,1779,0
|
|
20240716,132300,40057607,1779,1779,1779,1779,0
|
|
20240716,132200,40057607,1779,1779,1779,1779,18
|
|
20240716,132100,40025585,1779,1779,1779,1779,0
|
|
20240716,132000,40025585,1779,1779,1779,1779,15
|
|
20240716,131900,39998900,1779,1779,1779,1779,0
|
|
20240716,131800,39998900,1779,1779,1779,1779,11
|
|
20240716,131700,39979331,1779,1779,1779,1779,0
|
|
20240716,131600,39979331,1779,1779,1779,1779,0
|
|
20240716,131500,39979331,1779,1779,1779,1779,0
|
|
20240716,131400,39979331,1779,1779,1779,1779,1
|
|
20240716,131300,39977552,1779,1779,1779,1779,0
|
|
20240716,131200,39977552,1779,1779,1779,1779,1
|
|
20240716,131100,39975773,1778,1778,1778,1778,0
|
|
20240716,131000,39975773,1778,1778,1778,1778,0
|
|
20240716,130900,39975773,1778,1778,1778,1778,0
|
|
20240716,130800,39975773,1778,1778,1778,1778,0
|
|
20240716,130700,39975773,1778,1778,1778,1778,7
|
|
20240716,130600,39963327,1778,1779,1779,1778,3
|
|
20240716,130500,39957992,1779,1779,1779,1779,31
|
|
20240716,130400,39902843,1780,1780,1780,1780,0
|
|
20240716,130300,39902843,1780,1780,1780,1780,0
|
|
20240716,130200,39902843,1780,1780,1780,1780,0
|
|
20240716,130100,39902843,1780,1780,1780,1780,0
|
|
20240716,130000,39902843,1780,1780,1780,1780,160
|
|
20240716,125900,39618043,1779,1779,1779,1779,10
|
|
20240716,125800,39600253,1780,1780,1780,1780,0
|
|
20240716,125700,39600253,1780,1780,1780,1780,0
|
|
20240716,125600,39600253,1780,1780,1780,1780,0
|
|
20240716,125500,39600253,1780,1780,1780,1780,0
|
|
20240716,125400,39600253,1780,1780,1780,1780,0
|
|
20240716,125300,39600253,1780,1780,1780,1780,1
|
|
20240716,125200,39598473,1780,1780,1780,1780,0
|
|
20240716,125100,39598473,1780,1780,1780,1780,0
|
|
20240716,125000,39598473,1780,1780,1780,1780,0
|
|
20240716,124900,39598473,1780,1780,1780,1780,0
|
|
20240716,124800,39598473,1780,1780,1780,1780,0
|
|
20240716,124700,39598473,1780,1780,1780,1780,0
|
|
20240716,124600,39598473,1780,1780,1780,1780,0
|
|
20240716,124500,39598473,1780,1780,1780,1780,0
|
|
20240716,124400,39598473,1780,1780,1780,1780,0
|
|
20240716,124300,39598473,1780,1780,1780,1780,0
|
|
20240716,124200,39598473,1780,1780,1780,1780,0
|
|
20240716,124100,39598473,1780,1780,1780,1780,0
|
|
20240716,124000,39598473,1780,1780,1780,1780,0
|
|
20240716,123900,39598473,1780,1780,1780,1780,0
|
|
20240716,123800,39598473,1780,1780,1780,1780,1
|
|
20240716,123700,39596693,1780,1780,1780,1780,0
|
|
20240716,123600,39596693,1780,1780,1780,1780,0
|
|
20240716,123500,39596693,1780,1780,1780,1780,0
|
|
20240716,123400,39596693,1780,1780,1780,1780,190
|
|
20240716,123300,39258493,1780,1777,1780,1777,1237
|
|
20240716,123200,37059943,1777,1777,1777,1777,0
|
|
20240716,123100,37059943,1777,1777,1777,1777,0
|
|
20240716,123000,37059943,1777,1777,1777,1777,0
|
|
20240716,122900,37059943,1777,1777,1777,1777,0
|
|
20240716,122800,37059943,1777,1777,1777,1777,0
|
|
20240716,122700,37059943,1777,1777,1777,1777,0
|
|
20240716,122600,37059943,1777,1777,1777,1777,1
|
|
20240716,122500,37058166,1777,1777,1777,1777,0
|
|
20240716,122400,37058166,1777,1777,1777,1777,25
|
|
20240716,122300,37013741,1777,1777,1777,1777,0
|
|
20240716,122200,37013741,1777,1777,1777,1777,0
|
|
20240716,122100,37013741,1777,1777,1777,1777,0
|
|
20240716,122000,37013741,1777,1777,1777,1777,234
|
|
20240716,121900,36597923,1777,1777,1777,1777,72
|
|
20240716,121800,36469979,1777,1777,1777,1777,2
|
|
20240716,121700,36466425,1776,1776,1776,1776,0
|
|
20240716,121600,36466425,1776,1776,1776,1776,0
|
|
20240716,121500,36466425,1776,1776,1776,1776,113
|
|
20240716,121400,36265737,1776,1776,1776,1776,0
|
|
20240716,121300,36265737,1776,1776,1776,1776,0
|
|
20240716,121200,36265737,1776,1776,1776,1776,297
|
|
20240716,121100,35738265,1776,1776,1776,1776,0
|
|
20240716,121000,35738265,1776,1776,1776,1776,1
|
|
20240716,120900,35736489,1776,1776,1776,1776,0
|
|
20240716,120800,35736489,1776,1776,1776,1776,0
|
|
20240716,120700,35736489,1776,1776,1776,1776,2
|
|
20240716,120600,35732937,1775,1775,1775,1775,0
|
|
20240716,120500,35732937,1775,1775,1775,1775,0
|
|
20240716,120400,35732937,1775,1775,1775,1775,237
|
|
20240716,120300,35312262,1776,1776,1776,1776,0
|
|
20240716,120200,35312262,1776,1776,1776,1776,0
|
|
20240716,120100,35312262,1776,1776,1776,1776,0
|
|
20240716,120000,35312262,1776,1776,1776,1776,0
|
|
20240716,115900,35312262,1776,1776,1776,1776,1
|
|
20240716,115800,35310486,1775,1775,1775,1775,0
|
|
20240716,115700,35310486,1775,1775,1775,1775,0
|
|
20240716,115600,35310486,1775,1776,1776,1775,50
|
|
20240716,115500,35221735,1775,1776,1776,1775,70
|
|
20240716,115400,35097466,1776,1776,1776,1776,0
|
|
20240716,115300,35097466,1776,1776,1776,1776,0
|
|
20240716,115200,35097466,1776,1777,1777,1776,2
|
|
20240716,115100,35093913,1775,1775,1775,1775,143
|
|
20240716,115000,34840088,1775,1775,1775,1775,4
|
|
20240716,114900,34832988,1774,1774,1774,1774,0
|
|
20240716,114800,34832988,1774,1774,1774,1774,0
|
|
20240716,114700,34832988,1774,1773,1774,1773,2
|
|
20240716,114600,34829441,1772,1772,1772,1772,2
|
|
20240716,114500,34825897,1763,1763,1763,1763,0
|
|
20240716,114400,34825897,1763,1763,1763,1763,992
|
|
20240716,114300,33077001,1763,1763,1763,1763,0
|
|
20240716,114200,33077001,1763,1763,1763,1763,0
|
|
20240716,114100,33077001,1763,1763,1763,1763,0
|
|
20240716,114000,33077001,1763,1759,1763,1759,4
|
|
20240716,113900,33069955,1752,1752,1752,1752,0
|
|
20240716,113800,33069955,1752,1752,1752,1752,0
|
|
20240716,113700,33069955,1752,1750,1752,1750,1283
|
|
20240716,113600,30824232,1750,1750,1750,1750,307
|
|
20240716,113500,30286982,1746,1746,1746,1746,0
|
|
20240716,113400,30286982,1746,1746,1746,1746,0
|
|
20240716,113300,30286982,1746,1746,1746,1746,2
|
|
20240716,113200,30283490,1746,1746,1746,1746,0
|
|
20240716,113100,30283490,1746,1749,1749,1746,831
|
|
20240716,113000,28832532,1750,1750,1750,1750,0
|
|
20240716,112900,28832532,1750,1750,1750,1750,0
|
|
20240716,112800,28832532,1750,1750,1750,1750,0
|
|
20240716,112700,28832532,1750,1750,1750,1750,0
|
|
20240716,112600,28832532,1750,1750,1750,1750,0
|
|
20240716,112500,28832532,1750,1750,1750,1750,0
|
|
20240716,112400,28832532,1750,1750,1750,1750,0
|
|
20240716,112300,28832532,1750,1750,1750,1750,0
|
|
20240716,112200,28832532,1750,1750,1750,1750,0
|
|
20240716,112100,28832532,1750,1750,1750,1750,0
|
|
20240716,112000,28832532,1750,1750,1750,1750,0
|
|
20240716,111900,28832532,1750,1750,1750,1750,100
|
|
20240716,111800,28657532,1750,1750,1750,1750,100
|
|
20240716,111700,28482532,1750,1750,1750,1750,1
|
|
20240716,111600,28480782,1750,1750,1750,1750,0
|
|
20240716,111500,28480782,1750,1750,1750,1750,50
|
|
20240716,111400,28393282,1750,1750,1750,1750,0
|
|
20240716,111300,28393282,1750,1750,1750,1750,50
|
|
20240716,111200,28305782,1750,1750,1750,1750,0
|
|
20240716,111100,28305782,1750,1750,1750,1750,0
|
|
20240716,111000,28305782,1750,1750,1750,1750,0
|
|
20240716,110900,28305782,1750,1750,1750,1750,103
|
|
20240716,110800,28125532,1749,1749,1749,1749,0
|
|
20240716,110700,28125532,1749,1749,1749,1749,0
|
|
20240716,110600,28125532,1749,1749,1749,1749,0
|
|
20240716,110500,28125532,1749,1749,1749,1749,0
|
|
20240716,110400,28125532,1749,1750,1750,1749,85
|
|
20240716,110300,27976835,1751,1751,1751,1751,0
|
|
20240716,110200,27976835,1751,1751,1751,1751,0
|
|
20240716,110100,27976835,1751,1751,1751,1751,0
|
|
20240716,110000,27976835,1751,1751,1751,1751,1
|
|
20240716,105900,27975084,1751,1751,1751,1750,11281
|
|
20240716,105800,8233330,1751,1751,1751,1751,0
|
|
20240716,105700,8233330,1751,1751,1751,1751,0
|
|
20240716,105600,8233330,1751,1751,1751,1751,0
|
|
20240716,105500,8233330,1751,1751,1751,1751,0
|
|
20240716,105400,8233330,1751,1751,1751,1751,671
|
|
20240716,105300,7058409,1752,1752,1752,1752,0
|
|
20240716,105200,7058409,1752,1752,1752,1752,0
|
|
20240716,105100,7058409,1752,1752,1752,1752,1
|
|
20240716,105000,7056657,1751,1751,1751,1751,0
|
|
20240716,104900,7056657,1751,1751,1751,1751,0
|
|
20240716,104800,7056657,1751,1751,1751,1751,79
|
|
20240716,104700,6918328,1752,1752,1752,1752,2
|
|
20240716,104600,6914824,1751,1751,1751,1751,300
|
|
20240716,104500,6389524,1752,1752,1752,1752,0
|
|
20240716,104400,6389524,1752,1752,1752,1752,74
|
|
20240716,104300,6259876,1752,1752,1752,1752,0
|
|
20240716,104200,6259876,1752,1752,1752,1752,0
|
|
20240716,104100,6259876,1752,1752,1752,1752,0
|
|
20240716,104000,6259876,1752,1752,1752,1752,0
|
|
20240716,103900,6259876,1752,1752,1752,1752,0
|
|
20240716,103800,6259876,1752,1752,1752,1752,0
|
|
20240716,103700,6259876,1752,1752,1752,1752,0
|
|
20240716,103600,6259876,1752,1752,1752,1752,0
|
|
20240716,103500,6259876,1752,1752,1752,1752,0
|
|
20240716,103400,6259876,1752,1752,1752,1752,0
|
|
20240716,103300,6259876,1752,1752,1752,1752,0
|
|
20240716,103200,6259876,1752,1752,1752,1752,0
|
|
20240716,103100,6259876,1752,1752,1752,1752,0
|
|
20240716,103000,6259876,1752,1752,1752,1752,200
|
|
20240716,102900,5909476,1752,1752,1752,1752,450
|
|
20240716,102800,5121076,1751,1751,1751,1751,0
|
|
20240716,102700,5121076,1751,1751,1751,1751,0
|
|
20240716,102600,5121076,1751,1751,1751,1751,0
|
|
20240716,102500,5121076,1751,1751,1751,1751,0
|
|
20240716,102400,5121076,1751,1751,1751,1751,0
|
|
20240716,102300,5121076,1751,1752,1752,1751,6
|
|
20240716,102200,5110569,1752,1752,1752,1752,0
|
|
20240716,102100,5110569,1752,1752,1752,1752,0
|
|
20240716,102000,5110569,1752,1752,1752,1752,0
|
|
20240716,101900,5110569,1752,1752,1752,1752,0
|
|
20240716,101800,5110569,1752,1752,1752,1752,3
|
|
20240716,101700,5105313,1752,1752,1752,1752,0
|
|
20240716,101600,5105313,1752,1752,1752,1752,2
|
|
20240716,101500,5101809,1752,1752,1752,1752,0
|
|
20240716,101400,5101809,1752,1752,1752,1752,427
|
|
20240716,101300,4353705,1752,1753,1753,1751,1218
|
|
20240716,101200,2219783,1753,1754,1754,1753,2
|
|
20240716,101100,2216276,1755,1756,1756,1755,88
|
|
20240716,101000,2061805,1756,1757,1757,1756,2
|
|
20240716,100900,2058292,1758,1758,1758,1758,0
|
|
20240716,100800,2058292,1758,1758,1758,1758,1
|
|
20240716,100700,2056534,1759,1759,1759,1759,0
|
|
20240716,100600,2056534,1759,1759,1759,1759,0
|
|
20240716,100500,2056534,1759,1759,1759,1759,0
|
|
20240716,100400,2056534,1759,1759,1759,1759,0
|
|
20240716,100300,2056534,1759,1759,1759,1759,0
|
|
20240716,100200,2056534,1759,1759,1759,1759,0
|
|
20240716,100100,2056534,1759,1759,1759,1759,1
|
|
20240716,100000,2054775,1759,1760,1760,1759,2
|
|
20240716,095900,2051256,1760,1760,1760,1760,29
|
|
20240716,095800,2000216,1760,1760,1760,1760,1
|
|
20240716,095700,1998456,1761,1761,1761,1761,0
|
|
20240716,095600,1998456,1761,1761,1761,1761,1
|
|
20240716,095500,1996695,1760,1760,1760,1760,3
|
|
20240716,095400,1991415,1761,1761,1761,1761,2
|
|
20240716,095300,1987893,1761,1761,1761,1761,0
|
|
20240716,095200,1987893,1761,1761,1761,1761,1
|
|
20240716,095100,1986132,1751,1751,1751,1751,0
|
|
20240716,095000,1986132,1751,1760,1760,1751,129
|
|
20240716,094900,1760143,1761,1761,1761,1761,0
|
|
20240716,094800,1760143,1761,1761,1761,1761,0
|
|
20240716,094700,1760143,1761,1761,1761,1761,23
|
|
20240716,094600,1719640,1761,1761,1761,1761,1
|
|
20240716,094500,1717879,1761,1761,1761,1761,0
|
|
20240716,094400,1717879,1761,1761,1761,1761,10
|
|
20240716,094300,1700269,1760,1760,1760,1760,1
|
|
20240716,094200,1698509,1760,1760,1760,1760,1
|
|
20240716,094100,1696749,1757,1757,1757,1757,0
|
|
20240716,094000,1696749,1757,1757,1758,1756,9
|
|
20240716,093900,1680938,1758,1760,1760,1758,328
|
|
20240716,093800,1104292,1761,1761,1761,1761,1
|
|
20240716,093700,1102531,1761,1761,1761,1761,3
|
|
20240716,093600,1097248,1761,1761,1761,1761,2
|
|
20240716,093500,1093726,1761,1762,1762,1761,8
|
|
20240716,093400,1079632,1762,1762,1762,1762,106
|
|
20240716,093300,892860,1763,1763,1763,1763,19
|
|
20240716,093200,859363,1763,1763,1763,1763,0
|
|
20240716,093100,859363,1763,1763,1763,1763,0
|
|
20240716,093000,859363,1763,1763,1763,1763,0
|
|
20240716,092900,859363,1763,1763,1763,1763,40
|
|
20240716,092800,788843,1761,1761,1761,1761,0
|
|
20240716,092700,788843,1761,1761,1761,1761,0
|
|
20240716,092600,788843,1761,1761,1761,1761,0
|
|
20240716,092500,788843,1761,1761,1761,1761,0
|
|
20240716,092400,788843,1761,1761,1761,1761,0
|
|
20240716,092300,788843,1761,1761,1761,1761,0
|
|
20240716,092200,788843,1761,1761,1761,1761,0
|
|
20240716,092100,788843,1761,1761,1761,1761,0
|
|
20240716,092000,788843,1761,1761,1761,1761,0
|
|
20240716,091900,788843,1761,1761,1761,1761,0
|
|
20240716,091800,788843,1761,1761,1761,1761,0
|
|
20240716,091700,788843,1761,1761,1761,1761,0
|
|
20240716,091600,788843,1761,1761,1761,1761,31
|
|
20240716,091500,734252,1761,1761,1761,1761,0
|
|
20240716,091400,734252,1761,1761,1761,1761,0
|
|
20240716,091300,734252,1761,1761,1761,1761,0
|
|
20240716,091200,734252,1761,1761,1761,1761,0
|
|
20240716,091100,734252,1761,1761,1761,1761,0
|
|
20240716,091000,734252,1761,1761,1761,1761,50
|
|
20240716,090900,646202,1761,1761,1761,1761,0
|
|
20240716,090800,646202,1761,1762,1762,1761,17
|
|
20240716,090700,616264,1761,1762,1762,1761,53
|
|
20240716,090600,522886,1762,1762,1762,1762,1
|
|
20240716,090500,521124,1762,1762,1762,1762,1
|
|
20240716,090400,519362,1761,1761,1761,1761,4
|
|
20240716,090300,512318,1761,1761,1761,1761,0
|
|
20240716,090200,512318,1761,1761,1761,1761,1
|
|
20240716,090100,510557,1758,1762,1762,1758,234
|
|
20240716,090000,98716,1761,1763,1763,1761,56
|