601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185800,87164168,1684,1684,1684,1684,674
|
|
20240709,185700,87164168,1684,1684,1684,1684,0
|
|
20240709,185600,87164168,1684,1684,1684,1684,0
|
|
20240709,185500,87164168,1684,1684,1684,1684,0
|
|
20240709,185400,87164168,1684,1684,1684,1684,0
|
|
20240709,185300,87164168,1684,1684,1684,1684,0
|
|
20240709,185200,87164168,1684,1684,1684,1684,0
|
|
20240709,185100,87164168,1684,1684,1684,1684,0
|
|
20240709,185000,87164168,1684,1684,1684,1684,0
|
|
20240709,184900,87164168,1684,1684,1684,1684,0
|
|
20240709,184800,87164168,1684,1684,1684,1684,0
|
|
20240709,184700,87164168,1684,1684,1684,1684,0
|
|
20240709,184600,87164168,1684,1684,1684,1684,0
|
|
20240709,184500,87164168,1684,1684,1684,1684,0
|
|
20240709,184400,87164168,1684,1684,1684,1684,0
|
|
20240709,184300,87164168,1684,1684,1684,1684,0
|
|
20240709,184200,87164168,1684,1684,1684,1684,0
|
|
20240709,184100,87164168,1684,1684,1684,1684,0
|
|
20240709,184000,87164168,1684,1684,1684,1684,0
|
|
20240709,183900,87164168,1684,1684,1684,1684,0
|
|
20240709,183800,87164168,1684,1684,1684,1684,0
|
|
20240709,183700,87164168,1684,1684,1684,1684,0
|
|
20240709,183600,87164168,1684,1684,1684,1684,0
|
|
20240709,183500,87164168,1684,1684,1684,1684,0
|
|
20240709,183400,87164168,1684,1684,1684,1684,0
|
|
20240709,183300,87164168,1684,1684,1684,1684,0
|
|
20240709,183200,87164168,1684,1684,1684,1684,0
|
|
20240709,183100,87164168,1684,1684,1684,1684,0
|
|
20240709,183000,87164168,1684,1684,1684,1684,0
|
|
20240709,182900,87164168,1684,1684,1684,1684,0
|
|
20240709,182800,87164168,1684,1684,1684,1684,674
|
|
20240709,182700,87164168,1684,1684,1684,1684,0
|
|
20240709,182600,87164168,1684,1684,1684,1684,0
|
|
20240709,182500,87164168,1684,1684,1684,1684,0
|
|
20240709,182400,87164168,1684,1684,1684,1684,0
|
|
20240709,182300,87164168,1684,1684,1684,1684,0
|
|
20240709,182200,87164168,1684,1684,1684,1684,0
|
|
20240709,182100,87164168,1684,1684,1684,1684,0
|
|
20240709,182000,87164168,1684,1684,1684,1684,0
|
|
20240709,181900,87164168,1684,1684,1684,1684,0
|
|
20240709,181800,87164168,1684,1684,1684,1684,0
|
|
20240709,181700,87164168,1684,1684,1684,1684,0
|
|
20240709,181600,87164168,1684,1684,1684,1684,0
|
|
20240709,181500,87164168,1684,1684,1684,1684,0
|
|
20240709,181400,87164168,1684,1684,1684,1684,0
|
|
20240709,181300,87164168,1684,1684,1684,1684,0
|
|
20240709,181200,87164168,1684,1684,1684,1684,0
|
|
20240709,181100,87164168,1684,1684,1684,1684,0
|
|
20240709,181000,87164168,1684,1684,1684,1684,0
|
|
20240709,180900,87164168,1684,1684,1684,1684,0
|
|
20240709,180800,87164168,1684,1684,1684,1684,0
|
|
20240709,180700,87164168,1684,1684,1684,1684,0
|
|
20240709,180600,87164168,1684,1684,1684,1684,0
|
|
20240709,180500,87164168,1684,1684,1684,1684,0
|
|
20240709,180400,87164168,1684,1684,1684,1684,0
|
|
20240709,180300,87164168,1684,1684,1684,1684,0
|
|
20240709,180200,87164168,1684,1684,1684,1684,0
|
|
20240709,180100,87164168,1684,1684,1684,1684,0
|
|
20240709,180000,87164168,1684,1684,1684,1684,0
|
|
20240709,175900,87164168,1684,1684,1684,1684,0
|
|
20240709,175800,87164168,1684,1684,1684,1684,674
|
|
20240709,175700,87164168,1684,1684,1684,1684,0
|
|
20240709,175600,87164168,1684,1684,1684,1684,0
|
|
20240709,175500,87164168,1684,1684,1684,1684,0
|
|
20240709,175400,87164168,1684,1684,1684,1684,0
|
|
20240709,175300,87164168,1684,1684,1684,1684,0
|
|
20240709,175200,87164168,1684,1684,1684,1684,0
|
|
20240709,175100,87164168,1684,1684,1684,1684,0
|
|
20240709,175000,87164168,1684,1684,1684,1684,0
|
|
20240709,174900,87164168,1684,1684,1684,1684,0
|
|
20240709,174800,87164168,1684,1684,1684,1684,0
|
|
20240709,174700,87164168,1684,1684,1684,1684,0
|
|
20240709,174600,87164168,1684,1684,1684,1684,0
|
|
20240709,174500,87164168,1684,1684,1684,1684,0
|
|
20240709,174400,87164168,1684,1684,1684,1684,0
|
|
20240709,174300,87164168,1684,1684,1684,1684,0
|
|
20240709,174200,87164168,1684,1684,1684,1684,0
|
|
20240709,174100,87164168,1684,1684,1684,1684,0
|
|
20240709,174000,87164168,1684,1684,1684,1684,0
|
|
20240709,173900,87164168,1684,1684,1684,1684,0
|
|
20240709,173800,87164168,1684,1684,1684,1684,0
|
|
20240709,173700,87164168,1684,1684,1684,1684,0
|
|
20240709,173600,87164168,1684,1684,1684,1684,0
|
|
20240709,173500,87164168,1684,1684,1684,1684,0
|
|
20240709,173400,87164168,1684,1684,1684,1684,0
|
|
20240709,173300,87164168,1684,1684,1684,1684,0
|
|
20240709,173200,87164168,1684,1684,1684,1684,0
|
|
20240709,173100,87164168,1684,1684,1684,1684,0
|
|
20240709,173000,87164168,1684,1684,1684,1684,0
|
|
20240709,172900,87164168,1684,1684,1684,1684,0
|
|
20240709,172800,87164168,1684,1684,1684,1684,674
|
|
20240709,172700,87164168,1684,1684,1684,1684,0
|
|
20240709,172600,87164168,1684,1684,1684,1684,0
|
|
20240709,172500,87164168,1684,1684,1684,1684,0
|
|
20240709,172400,87164168,1684,1684,1684,1684,0
|
|
20240709,172300,87164168,1684,1684,1684,1684,0
|
|
20240709,172200,87164168,1684,1684,1684,1684,0
|
|
20240709,172100,87164168,1684,1684,1684,1684,0
|
|
20240709,172000,87164168,1684,1684,1684,1684,0
|
|
20240709,171900,87164168,1684,1684,1684,1684,0
|
|
20240709,171800,87164168,1684,1684,1684,1684,0
|
|
20240709,171700,87164168,1684,1684,1684,1684,0
|
|
20240709,171600,87164168,1684,1684,1684,1684,0
|
|
20240709,171500,87164168,1684,1684,1684,1684,0
|
|
20240709,171400,87164168,1684,1684,1684,1684,0
|
|
20240709,171300,87164168,1684,1684,1684,1684,0
|
|
20240709,171200,87164168,1684,1684,1684,1684,0
|
|
20240709,171100,87164168,1684,1684,1684,1684,0
|
|
20240709,171000,87164168,1684,1684,1684,1684,0
|
|
20240709,170900,87164168,1684,1684,1684,1684,0
|
|
20240709,170800,87164168,1684,1684,1684,1684,0
|
|
20240709,170700,87164168,1684,1684,1684,1684,0
|
|
20240709,170600,87164168,1684,1684,1684,1684,0
|
|
20240709,170500,87164168,1684,1684,1684,1684,0
|
|
20240709,170400,87164168,1684,1684,1684,1684,0
|
|
20240709,170300,87164168,1684,1684,1684,1684,0
|
|
20240709,170200,87164168,1684,1684,1684,1684,0
|
|
20240709,170100,87164168,1684,1684,1684,1684,0
|
|
20240709,170000,87164168,1684,1684,1684,1684,0
|
|
20240709,165900,87164168,1684,1684,1684,1684,0
|
|
20240709,165800,87164168,1684,1684,1684,1684,674
|
|
20240709,165700,87164168,1684,1684,1684,1684,0
|
|
20240709,165600,87164168,1684,1684,1684,1684,0
|
|
20240709,165500,87164168,1684,1684,1684,1684,0
|
|
20240709,165400,87164168,1684,1684,1684,1684,0
|
|
20240709,165300,87164168,1684,1684,1684,1684,0
|
|
20240709,165200,87164168,1684,1684,1684,1684,0
|
|
20240709,165100,87164168,1684,1684,1684,1684,0
|
|
20240709,165000,87164168,1684,1684,1684,1684,0
|
|
20240709,164900,87164168,1684,1684,1684,1684,0
|
|
20240709,164800,87164168,1684,1684,1684,1684,0
|
|
20240709,164700,87164168,1684,1684,1684,1684,0
|
|
20240709,164600,87164168,1684,1684,1684,1684,0
|
|
20240709,164500,87164168,1684,1684,1684,1684,0
|
|
20240709,164400,87164168,1684,1684,1684,1684,0
|
|
20240709,164300,87164168,1684,1684,1684,1684,0
|
|
20240709,164200,87164168,1684,1684,1684,1684,0
|
|
20240709,164100,87164168,1684,1684,1684,1684,0
|
|
20240709,164000,87164168,1684,1684,1684,1684,0
|
|
20240709,163900,87164168,1684,1684,1684,1684,0
|
|
20240709,163800,87164168,1684,1684,1684,1684,0
|
|
20240709,163700,87164168,1684,1684,1684,1684,0
|
|
20240709,163600,87164168,1684,1684,1684,1684,0
|
|
20240709,163500,87164168,1684,1684,1684,1684,0
|
|
20240709,163400,87164168,1684,1684,1684,1684,0
|
|
20240709,163300,87164168,1684,1684,1684,1684,0
|
|
20240709,163200,87164168,1684,1684,1684,1684,0
|
|
20240709,163100,87164168,1684,1684,1684,1684,0
|
|
20240709,163000,87164168,1684,1684,1684,1684,0
|
|
20240709,162900,87164168,1684,1684,1684,1684,0
|
|
20240709,162800,87164168,1684,1684,1684,1684,674
|
|
20240709,162700,87164168,1684,1684,1684,1684,0
|
|
20240709,162600,87164168,1684,1684,1684,1684,0
|
|
20240709,162500,87164168,1684,1684,1684,1684,0
|
|
20240709,162400,87164168,1684,1684,1684,1684,0
|
|
20240709,162300,87164168,1684,1684,1684,1684,0
|
|
20240709,162200,87164168,1684,1684,1684,1684,0
|
|
20240709,162100,87164168,1684,1684,1684,1684,0
|
|
20240709,162000,87164168,1684,1684,1684,1684,0
|
|
20240709,161900,87164168,1684,1684,1684,1684,0
|
|
20240709,161800,87164168,1684,1684,1684,1684,0
|
|
20240709,161700,87164168,1684,1684,1684,1684,0
|
|
20240709,161600,87164168,1684,1684,1684,1684,0
|
|
20240709,161500,87164168,1684,1684,1684,1684,0
|
|
20240709,161400,87164168,1684,1684,1684,1684,0
|
|
20240709,161300,87164168,1684,1684,1684,1684,0
|
|
20240709,161200,87164168,1684,1684,1684,1684,0
|
|
20240709,161100,87164168,1684,1684,1684,1684,0
|
|
20240709,161000,87164168,1684,1684,1684,1684,0
|
|
20240709,160900,87164168,1684,1684,1684,1684,0
|
|
20240709,160800,87164168,1684,1684,1684,1684,0
|
|
20240709,160700,87164168,1684,1684,1684,1684,0
|
|
20240709,160600,87164168,1684,1684,1684,1684,0
|
|
20240709,160500,87164168,1684,1684,1684,1684,0
|
|
20240709,160400,87164168,1684,1684,1684,1684,0
|
|
20240709,160300,87164168,1684,1684,1684,1684,0
|
|
20240709,160200,87164168,1684,1684,1684,1684,0
|
|
20240709,160100,87164168,1684,1684,1684,1684,0
|
|
20240709,160000,87164168,1684,1684,1684,1684,0
|
|
20240709,155900,87164168,1684,1684,1684,1684,0
|
|
20240709,155800,87164168,1684,1684,1684,1684,674
|
|
20240709,155700,87164168,1684,1684,1684,1684,0
|
|
20240709,155600,87164168,1684,1684,1684,1684,0
|
|
20240709,155500,87164168,1684,1684,1684,1684,0
|
|
20240709,155400,87164168,1684,1684,1684,1684,0
|
|
20240709,155300,87164168,1684,1684,1684,1684,0
|
|
20240709,155200,87164168,1684,1684,1684,1684,0
|
|
20240709,155100,87164168,1684,1684,1684,1684,0
|
|
20240709,155000,87164168,1684,1684,1684,1684,0
|
|
20240709,154900,87164168,1684,1684,1684,1684,0
|
|
20240709,154800,87164168,1684,1684,1684,1684,0
|
|
20240709,154700,87164168,1684,1684,1684,1684,0
|
|
20240709,154600,87164168,1684,1684,1684,1684,0
|
|
20240709,154500,87164168,1684,1684,1684,1684,0
|
|
20240709,154400,87164168,1684,1684,1684,1684,0
|
|
20240709,154300,87164168,1684,1684,1684,1684,0
|
|
20240709,154200,87164168,1684,1684,1684,1684,0
|
|
20240709,154100,87164168,1684,1684,1684,1684,0
|
|
20240709,154000,87164168,1684,1684,1684,1684,0
|
|
20240709,153900,87164168,1684,1684,1684,1684,0
|
|
20240709,153800,87164168,1684,1684,1684,1684,0
|
|
20240709,153700,87164168,1684,1684,1684,1684,0
|
|
20240709,153600,87164168,1684,1684,1684,1684,0
|
|
20240709,153500,87164168,1684,1684,1684,1684,0
|
|
20240709,153400,87164168,1684,1684,1684,1684,0
|
|
20240709,153300,87164168,1684,1684,1684,1684,0
|
|
20240709,153200,87164168,1684,1684,1684,1684,0
|
|
20240709,153100,87164168,1684,1684,1684,1684,0
|
|
20240709,153000,87164168,1684,1684,1684,1684,674
|
|
20240709,152900,86029152,1684,1684,1684,1684,0
|
|
20240709,152800,86029152,1684,1684,1684,1684,0
|
|
20240709,152700,86029152,1684,1684,1684,1684,0
|
|
20240709,152600,86029152,1684,1684,1684,1684,0
|
|
20240709,152500,86029152,1684,1684,1684,1684,0
|
|
20240709,152400,86029152,1684,1684,1684,1684,0
|
|
20240709,152300,86029152,1684,1684,1684,1684,0
|
|
20240709,152200,86029152,1684,1684,1684,1684,0
|
|
20240709,152100,86029152,1684,1684,1684,1684,0
|
|
20240709,152000,86029152,1684,1684,1684,1684,0
|
|
20240709,151900,86029152,1684,1684,1684,1684,11
|
|
20240709,151800,86010628,1673,1673,1673,1673,5
|
|
20240709,151700,86002263,1673,1673,1673,1673,0
|
|
20240709,151600,86002263,1673,1673,1673,1673,0
|
|
20240709,151500,86002263,1673,1684,1684,1673,20
|
|
20240709,151400,85968693,1684,1684,1684,1684,0
|
|
20240709,151300,85968693,1684,1684,1684,1684,0
|
|
20240709,151200,85968693,1684,1684,1684,1684,0
|
|
20240709,151100,85968693,1684,1684,1684,1684,0
|
|
20240709,151000,85968693,1684,1684,1684,1684,0
|
|
20240709,150900,85968693,1684,1684,1684,1684,0
|
|
20240709,150800,85968693,1684,1684,1684,1684,0
|
|
20240709,150700,85968693,1684,1684,1684,1684,0
|
|
20240709,150600,85968693,1684,1677,1684,1677,111
|
|
20240709,150500,85782211,1677,1678,1678,1677,760
|
|
20240709,150400,84507101,1678,1678,1678,1678,0
|
|
20240709,150300,84507101,1678,1678,1678,1678,0
|
|
20240709,150200,84507101,1678,1678,1678,1678,0
|
|
20240709,150100,84507101,1678,1678,1678,1678,0
|
|
20240709,150000,84507101,1678,1677,1678,1677,122
|
|
20240709,145900,84302496,1671,1671,1671,1671,0
|
|
20240709,145800,84302496,1671,1671,1671,1671,0
|
|
20240709,145700,84302496,1671,1671,1671,1671,0
|
|
20240709,145600,84302496,1671,1671,1671,1671,0
|
|
20240709,145500,84302496,1671,1671,1671,1671,0
|
|
20240709,145400,84302496,1671,1671,1671,1671,0
|
|
20240709,145300,84302496,1671,1671,1671,1671,100
|
|
20240709,145200,84135396,1671,1672,1674,1671,210
|
|
20240709,145100,83784361,1672,1678,1678,1672,12
|
|
20240709,145000,83764291,1673,1678,1678,1673,21
|
|
20240709,144900,83729117,1678,1678,1678,1678,0
|
|
20240709,144800,83729117,1678,1678,1678,1678,0
|
|
20240709,144700,83729117,1678,1678,1678,1678,0
|
|
20240709,144600,83729117,1678,1678,1678,1678,0
|
|
20240709,144500,83729117,1678,1678,1678,1678,0
|
|
20240709,144400,83729117,1678,1678,1678,1678,0
|
|
20240709,144300,83729117,1678,1678,1678,1678,0
|
|
20240709,144200,83729117,1678,1678,1678,1678,0
|
|
20240709,144100,83729117,1678,1678,1678,1678,0
|
|
20240709,144000,83729117,1678,1678,1678,1678,0
|
|
20240709,143900,83729117,1678,1678,1680,1678,1407
|
|
20240709,143800,81367339,1678,1678,1678,1678,0
|
|
20240709,143700,81367339,1678,1678,1678,1678,0
|
|
20240709,143600,81367339,1678,1678,1678,1678,0
|
|
20240709,143500,81367339,1678,1678,1678,1678,0
|
|
20240709,143400,81367339,1678,1678,1678,1678,0
|
|
20240709,143300,81367339,1678,1678,1678,1678,0
|
|
20240709,143200,81367339,1678,1678,1678,1678,0
|
|
20240709,143100,81367339,1678,1678,1678,1678,0
|
|
20240709,143000,81367339,1678,1678,1678,1678,0
|
|
20240709,142900,81367339,1678,1678,1678,1678,0
|
|
20240709,142800,81367339,1678,1678,1678,1678,0
|
|
20240709,142700,81367339,1678,1678,1678,1678,0
|
|
20240709,142600,81367339,1678,1678,1678,1678,0
|
|
20240709,142500,81367339,1678,1678,1678,1678,0
|
|
20240709,142400,81367339,1678,1678,1678,1678,170
|
|
20240709,142300,81082079,1678,1678,1678,1678,182
|
|
20240709,142200,80776683,1671,1671,1671,1671,0
|
|
20240709,142100,80776683,1671,1671,1671,1671,0
|
|
20240709,142000,80776683,1671,1671,1671,1671,84
|
|
20240709,141900,80636319,1678,1678,1678,1678,0
|
|
20240709,141800,80636319,1678,1678,1678,1678,0
|
|
20240709,141700,80636319,1678,1678,1678,1678,0
|
|
20240709,141600,80636319,1678,1678,1678,1678,0
|
|
20240709,141500,80636319,1678,1678,1678,1678,0
|
|
20240709,141400,80636319,1678,1678,1678,1678,0
|
|
20240709,141300,80636319,1678,1678,1678,1678,6
|
|
20240709,141200,80626251,1678,1678,1678,1678,0
|
|
20240709,141100,80626251,1678,1678,1678,1678,1300
|
|
20240709,141000,78444851,1678,1678,1678,1678,0
|
|
20240709,140900,78444851,1678,1678,1678,1678,0
|
|
20240709,140800,78444851,1678,1678,1678,1678,0
|
|
20240709,140700,78444851,1678,1678,1678,1678,0
|
|
20240709,140600,78444851,1678,1678,1678,1678,0
|
|
20240709,140500,78444851,1678,1678,1678,1678,0
|
|
20240709,140400,78444851,1678,1678,1678,1678,0
|
|
20240709,140300,78444851,1678,1678,1678,1678,0
|
|
20240709,140200,78444851,1678,1678,1678,1678,0
|
|
20240709,140100,78444851,1678,1678,1678,1678,0
|
|
20240709,140000,78444851,1678,1678,1678,1678,0
|
|
20240709,135900,78444851,1678,1678,1678,1678,0
|
|
20240709,135800,78444851,1678,1678,1678,1678,0
|
|
20240709,135700,78444851,1678,1678,1678,1678,0
|
|
20240709,135600,78444851,1678,1678,1678,1678,0
|
|
20240709,135500,78444851,1678,1678,1678,1678,0
|
|
20240709,135400,78444851,1678,1678,1678,1678,0
|
|
20240709,135300,78444851,1678,1675,1678,1675,899
|
|
20240709,135200,76938229,1674,1674,1674,1674,0
|
|
20240709,135100,76938229,1674,1674,1674,1674,0
|
|
20240709,135000,76938229,1674,1674,1674,1674,0
|
|
20240709,134900,76938229,1674,1674,1674,1674,0
|
|
20240709,134800,76938229,1674,1674,1674,1674,0
|
|
20240709,134700,76938229,1674,1674,1674,1674,0
|
|
20240709,134600,76938229,1674,1674,1674,1674,0
|
|
20240709,134500,76938229,1674,1674,1674,1674,500
|
|
20240709,134400,76101229,1670,1670,1670,1670,200
|
|
20240709,134300,75767229,1668,1668,1668,1668,1744
|
|
20240709,134200,72858237,1666,1666,1666,1666,0
|
|
20240709,134100,72858237,1666,1666,1666,1666,0
|
|
20240709,134000,72858237,1666,1666,1666,1666,0
|
|
20240709,133900,72858237,1666,1666,1666,1666,50
|
|
20240709,133800,72774937,1664,1664,1664,1664,1
|
|
20240709,133700,72773273,1664,1664,1664,1664,0
|
|
20240709,133600,72773273,1664,1664,1664,1664,7
|
|
20240709,133500,72761625,1664,1664,1664,1664,6
|
|
20240709,133400,72751641,1664,1664,1664,1664,15
|
|
20240709,133300,72726681,1667,1667,1667,1667,0
|
|
20240709,133200,72726681,1667,1667,1667,1667,0
|
|
20240709,133100,72726681,1667,1667,1667,1667,0
|
|
20240709,133000,72726681,1667,1667,1667,1667,0
|
|
20240709,132900,72726681,1667,1667,1667,1667,0
|
|
20240709,132800,72726681,1667,1667,1667,1667,0
|
|
20240709,132700,72726681,1667,1667,1667,1667,0
|
|
20240709,132600,72726681,1667,1667,1667,1667,1035
|
|
20240709,132500,71001336,1667,1667,1667,1667,0
|
|
20240709,132400,71001336,1667,1667,1667,1667,0
|
|
20240709,132300,71001336,1667,1667,1667,1667,0
|
|
20240709,132200,71001336,1667,1667,1667,1667,0
|
|
20240709,132100,71001336,1667,1667,1667,1667,0
|
|
20240709,132000,71001336,1667,1667,1667,1667,1
|
|
20240709,131900,70999669,1668,1668,1668,1668,0
|
|
20240709,131800,70999669,1668,1668,1668,1668,0
|
|
20240709,131700,70999669,1668,1668,1668,1668,0
|
|
20240709,131600,70999669,1668,1668,1668,1668,0
|
|
20240709,131500,70999669,1668,1668,1668,1668,0
|
|
20240709,131400,70999669,1668,1668,1668,1668,0
|
|
20240709,131300,70999669,1668,1668,1668,1668,0
|
|
20240709,131200,70999669,1668,1668,1668,1668,0
|
|
20240709,131100,70999669,1668,1667,1668,1667,139
|
|
20240709,131000,70767822,1662,1662,1662,1662,0
|
|
20240709,130900,70767822,1662,1662,1662,1662,1
|
|
20240709,130800,70766160,1662,1662,1662,1662,0
|
|
20240709,130700,70766160,1662,1662,1662,1662,0
|
|
20240709,130600,70766160,1662,1662,1662,1662,0
|
|
20240709,130500,70766160,1662,1662,1662,1662,0
|
|
20240709,130400,70766160,1662,1662,1662,1662,0
|
|
20240709,130300,70766160,1662,1662,1662,1662,0
|
|
20240709,130200,70766160,1662,1662,1662,1662,0
|
|
20240709,130100,70766160,1662,1662,1662,1662,23
|
|
20240709,130000,70727934,1662,1662,1662,1662,64
|
|
20240709,125900,70621566,1660,1661,1661,1660,1708
|
|
20240709,125800,67786182,1661,1663,1663,1661,213
|
|
20240709,125700,67432168,1663,1663,1663,1663,0
|
|
20240709,125600,67432168,1663,1663,1663,1663,0
|
|
20240709,125500,67432168,1663,1663,1663,1663,0
|
|
20240709,125400,67432168,1663,1663,1663,1663,1
|
|
20240709,125300,67430505,1663,1663,1663,1663,0
|
|
20240709,125200,67430505,1663,1663,1663,1663,0
|
|
20240709,125100,67430505,1663,1663,1663,1663,0
|
|
20240709,125000,67430505,1663,1663,1663,1663,2
|
|
20240709,124900,67427179,1668,1668,1668,1668,6
|
|
20240709,124800,67417171,1668,1668,1668,1668,0
|
|
20240709,124700,67417171,1668,1668,1668,1668,0
|
|
20240709,124600,67417171,1668,1668,1668,1668,0
|
|
20240709,124500,67417171,1668,1668,1668,1668,0
|
|
20240709,124400,67417171,1668,1668,1668,1668,0
|
|
20240709,124300,67417171,1668,1668,1668,1668,0
|
|
20240709,124200,67417171,1668,1668,1668,1668,0
|
|
20240709,124100,67417171,1668,1668,1668,1668,0
|
|
20240709,124000,67417171,1668,1668,1668,1668,0
|
|
20240709,123900,67417171,1668,1668,1668,1668,0
|
|
20240709,123800,67417171,1668,1668,1668,1668,0
|
|
20240709,123700,67417171,1668,1668,1668,1668,0
|
|
20240709,123600,67417171,1668,1668,1668,1668,0
|
|
20240709,123500,67417171,1668,1668,1668,1668,8
|
|
20240709,123400,67403827,1678,1678,1678,1678,0
|
|
20240709,123300,67403827,1678,1678,1678,1678,0
|
|
20240709,123200,67403827,1678,1678,1678,1678,0
|
|
20240709,123100,67403827,1678,1678,1678,1678,0
|
|
20240709,123000,67403827,1678,1678,1678,1678,0
|
|
20240709,122900,67403827,1678,1678,1678,1678,0
|
|
20240709,122800,67403827,1678,1678,1678,1678,0
|
|
20240709,122700,67403827,1678,1678,1678,1678,0
|
|
20240709,122600,67403827,1678,1678,1678,1678,0
|
|
20240709,122500,67403827,1678,1678,1678,1678,0
|
|
20240709,122400,67403827,1678,1678,1678,1678,0
|
|
20240709,122300,67403827,1678,1678,1678,1678,0
|
|
20240709,122200,67403827,1678,1678,1678,1678,0
|
|
20240709,122100,67403827,1678,1663,1678,1661,1797
|
|
20240709,122000,64404659,1674,1674,1674,1674,0
|
|
20240709,121900,64404659,1674,1674,1674,1674,1
|
|
20240709,121800,64402985,1675,1675,1675,1675,0
|
|
20240709,121700,64402985,1675,1675,1675,1675,0
|
|
20240709,121600,64402985,1675,1675,1675,1675,0
|
|
20240709,121500,64402985,1675,1675,1675,1675,0
|
|
20240709,121400,64402985,1675,1675,1675,1675,0
|
|
20240709,121300,64402985,1675,1675,1675,1675,0
|
|
20240709,121200,64402985,1675,1675,1675,1675,1
|
|
20240709,121100,64401310,1675,1675,1675,1675,68
|
|
20240709,121000,64287410,1675,1675,1675,1675,0
|
|
20240709,120900,64287410,1675,1675,1675,1675,0
|
|
20240709,120800,64287410,1675,1675,1675,1675,0
|
|
20240709,120700,64287410,1675,1675,1675,1675,0
|
|
20240709,120600,64287410,1675,1675,1675,1675,0
|
|
20240709,120500,64287410,1675,1675,1675,1675,1
|
|
20240709,120400,64285735,1663,1663,1663,1663,200
|
|
20240709,120300,63953135,1663,1663,1663,1663,0
|
|
20240709,120200,63953135,1663,1663,1663,1663,0
|
|
20240709,120100,63953135,1663,1663,1663,1663,0
|
|
20240709,120000,63953135,1663,1663,1663,1663,0
|
|
20240709,115900,63953135,1663,1663,1663,1663,0
|
|
20240709,115800,63953135,1663,1663,1663,1663,0
|
|
20240709,115700,63953135,1663,1663,1663,1663,0
|
|
20240709,115600,63953135,1663,1663,1663,1663,0
|
|
20240709,115500,63953135,1663,1663,1663,1663,234
|
|
20240709,115400,63563993,1663,1664,1664,1663,29
|
|
20240709,115300,63515744,1679,1679,1679,1679,1
|
|
20240709,115200,63514065,1679,1664,1679,1664,32
|
|
20240709,115100,63460802,1680,1680,1680,1680,0
|
|
20240709,115000,63460802,1680,1680,1680,1680,0
|
|
20240709,114900,63460802,1680,1680,1680,1680,0
|
|
20240709,114800,63460802,1680,1671,1680,1671,3439
|
|
20240709,114700,57687006,1663,1664,1664,1663,3500
|
|
20240709,114600,51866027,1678,1678,1678,1678,0
|
|
20240709,114500,51866027,1678,1678,1678,1678,0
|
|
20240709,114400,51866027,1678,1678,1678,1678,0
|
|
20240709,114300,51866027,1678,1678,1678,1678,0
|
|
20240709,114200,51866027,1678,1678,1678,1678,0
|
|
20240709,114100,51866027,1678,1678,1678,1678,0
|
|
20240709,114000,51866027,1678,1678,1678,1678,0
|
|
20240709,113900,51866027,1678,1664,1678,1664,1986
|
|
20240709,113800,48549230,1663,1663,1663,1663,0
|
|
20240709,113700,48549230,1663,1663,1663,1663,0
|
|
20240709,113600,48549230,1663,1663,1663,1663,1
|
|
20240709,113500,48547567,1671,1671,1671,1671,1
|
|
20240709,113400,48545896,1671,1671,1671,1671,1
|
|
20240709,113300,48544225,1663,1663,1663,1663,2
|
|
20240709,113200,48540899,1663,1665,1665,1663,1003
|
|
20240709,113100,46872577,1677,1677,1677,1677,0
|
|
20240709,113000,46872577,1677,1677,1677,1677,0
|
|
20240709,112900,46872577,1677,1677,1677,1677,0
|
|
20240709,112800,46872577,1677,1677,1677,1677,0
|
|
20240709,112700,46872577,1677,1677,1677,1677,0
|
|
20240709,112600,46872577,1677,1677,1677,1677,1
|
|
20240709,112500,46870900,1678,1678,1678,1678,0
|
|
20240709,112400,46870900,1678,1678,1678,1678,0
|
|
20240709,112300,46870900,1678,1673,1678,1673,59
|
|
20240709,112200,46772003,1663,1663,1663,1663,0
|
|
20240709,112100,46772003,1663,1663,1663,1663,0
|
|
20240709,112000,46772003,1663,1663,1663,1663,4
|
|
20240709,111900,46765351,1663,1663,1663,1663,0
|
|
20240709,111800,46765351,1663,1670,1670,1663,2
|
|
20240709,111700,46762018,1670,1670,1670,1670,0
|
|
20240709,111600,46762018,1670,1670,1670,1670,0
|
|
20240709,111500,46762018,1670,1670,1670,1670,0
|
|
20240709,111400,46762018,1670,1668,1670,1668,8265
|
|
20240709,111300,32964762,1668,1668,1668,1668,0
|
|
20240709,111200,32964762,1668,1668,1668,1668,0
|
|
20240709,111100,32964762,1668,1668,1668,1668,1
|
|
20240709,111000,32963094,1668,1668,1668,1668,0
|
|
20240709,110900,32963094,1668,1668,1668,1668,0
|
|
20240709,110800,32963094,1668,1668,1668,1668,0
|
|
20240709,110700,32963094,1668,1668,1668,1668,0
|
|
20240709,110600,32963094,1668,1668,1668,1668,0
|
|
20240709,110500,32963094,1668,1668,1668,1668,0
|
|
20240709,110400,32963094,1668,1668,1668,1668,0
|
|
20240709,110300,32963094,1668,1668,1668,1668,0
|
|
20240709,110200,32963094,1668,1668,1668,1668,100
|
|
20240709,110100,32796294,1668,1668,1668,1668,0
|
|
20240709,110000,32796294,1668,1668,1668,1668,0
|
|
20240709,105900,32796294,1668,1668,1668,1668,0
|
|
20240709,105800,32796294,1668,1668,1668,1668,0
|
|
20240709,105700,32796294,1668,1668,1668,1668,0
|
|
20240709,105600,32796294,1668,1668,1668,1668,500
|
|
20240709,105500,31962294,1668,1668,1668,1668,0
|
|
20240709,105400,31962294,1668,1668,1668,1668,0
|
|
20240709,105300,31962294,1668,1668,1668,1668,0
|
|
20240709,105200,31962294,1668,1668,1668,1668,0
|
|
20240709,105100,31962294,1668,1668,1668,1668,0
|
|
20240709,105000,31962294,1668,1668,1668,1668,1
|
|
20240709,104900,31960626,1668,1668,1668,1668,0
|
|
20240709,104800,31960626,1668,1668,1668,1668,0
|
|
20240709,104700,31960626,1668,1668,1668,1668,0
|
|
20240709,104600,31960626,1668,1668,1668,1668,0
|
|
20240709,104500,31960626,1668,1668,1668,1668,0
|
|
20240709,104400,31960626,1668,1668,1668,1668,0
|
|
20240709,104300,31960626,1668,1668,1668,1668,0
|
|
20240709,104200,31960626,1668,1668,1668,1668,150
|
|
20240709,104100,31710426,1668,1668,1668,1668,0
|
|
20240709,104000,31710426,1668,1668,1668,1668,0
|
|
20240709,103900,31710426,1668,1668,1668,1668,94
|
|
20240709,103800,31553634,1668,1668,1668,1668,0
|
|
20240709,103700,31553634,1668,1668,1668,1668,0
|
|
20240709,103600,31553634,1668,1668,1668,1668,0
|
|
20240709,103500,31553634,1668,1668,1668,1668,0
|
|
20240709,103400,31553634,1668,1668,1668,1668,0
|
|
20240709,103300,31553634,1668,1668,1668,1668,0
|
|
20240709,103200,31553634,1668,1668,1668,1668,0
|
|
20240709,103100,31553634,1668,1668,1668,1668,0
|
|
20240709,103000,31553634,1668,1668,1668,1668,23
|
|
20240709,102900,31515270,1668,1668,1668,1668,100
|
|
20240709,102800,31348470,1668,1668,1668,1668,100
|
|
20240709,102700,31181670,1667,1667,1667,1667,19
|
|
20240709,102600,31149997,1667,1667,1667,1667,0
|
|
20240709,102500,31149997,1667,1667,1667,1667,30
|
|
20240709,102400,31099987,1669,1669,1669,1669,0
|
|
20240709,102300,31099987,1669,1669,1669,1669,0
|
|
20240709,102200,31099987,1669,1669,1669,1669,10
|
|
20240709,102100,31083297,1669,1669,1669,1669,12
|
|
20240709,102000,31063269,1669,1669,1669,1669,0
|
|
20240709,101900,31063269,1669,1669,1669,1669,50
|
|
20240709,101800,30979819,1669,1669,1669,1669,0
|
|
20240709,101700,30979819,1669,1669,1669,1669,0
|
|
20240709,101600,30979819,1669,1669,1669,1669,0
|
|
20240709,101500,30979819,1669,1669,1669,1669,0
|
|
20240709,101400,30979819,1669,1669,1669,1669,1
|
|
20240709,101300,30978150,1668,1668,1668,1668,0
|
|
20240709,101200,30978150,1668,1668,1668,1668,400
|
|
20240709,101100,30310950,1667,1667,1667,1667,0
|
|
20240709,101000,30310950,1667,1667,1667,1667,1
|
|
20240709,100900,30309283,1667,1667,1667,1667,10
|
|
20240709,100800,30292613,1668,1668,1668,1668,10
|
|
20240709,100700,30275933,1668,1668,1668,1668,10
|
|
20240709,100600,30259253,1668,1668,1668,1668,1
|
|
20240709,100500,30257585,1665,1665,1665,1665,10
|
|
20240709,100400,30240935,1653,1653,1653,1653,0
|
|
20240709,100300,30240935,1653,1653,1653,1653,1
|
|
20240709,100200,30239282,1669,1669,1669,1669,0
|
|
20240709,100100,30239282,1669,1669,1669,1669,0
|
|
20240709,100000,30239282,1669,1669,1669,1669,0
|
|
20240709,095900,30239282,1669,1669,1669,1669,0
|
|
20240709,095800,30239282,1669,1668,1669,1668,2393
|
|
20240709,095700,26245964,1669,1669,1669,1669,0
|
|
20240709,095600,26245964,1669,1670,1670,1669,1262
|
|
20240709,095500,24139662,1670,1670,1670,1670,6
|
|
20240709,095400,24129642,1670,1670,1670,1670,10
|
|
20240709,095300,24112942,1675,1675,1675,1675,0
|
|
20240709,095200,24112942,1675,1675,1675,1675,0
|
|
20240709,095100,24112942,1675,1675,1675,1675,0
|
|
20240709,095000,24112942,1675,1675,1675,1675,0
|
|
20240709,094900,24112942,1675,1675,1675,1675,0
|
|
20240709,094800,24112942,1675,1674,1675,1674,1462
|
|
20240709,094700,21664362,1675,1675,1675,1675,0
|
|
20240709,094600,21664362,1675,1675,1675,1675,1070
|
|
20240709,094500,19872112,1675,1675,1675,1675,0
|
|
20240709,094400,19872112,1675,1675,1675,1675,25
|
|
20240709,094300,19830237,1675,1675,1675,1675,0
|
|
20240709,094200,19830237,1675,1675,1675,1675,1
|
|
20240709,094100,19828562,1667,1667,1667,1667,0
|
|
20240709,094000,19828562,1667,1667,1667,1667,0
|
|
20240709,093900,19828562,1667,1666,1667,1666,4156
|
|
20240709,093800,12903613,1666,1666,1666,1666,1
|
|
20240709,093700,12901947,1666,1666,1666,1666,3
|
|
20240709,093600,12896949,1666,1666,1666,1666,0
|
|
20240709,093500,12896949,1666,1666,1666,1666,1
|
|
20240709,093400,12895283,1651,1651,1651,1651,0
|
|
20240709,093300,12895283,1651,1653,1653,1651,600
|
|
20240709,093200,11904329,1653,1653,1653,1653,16
|
|
20240709,093100,11877881,1651,1651,1651,1651,0
|
|
20240709,093000,11877881,1651,1666,1666,1651,589
|
|
20240709,092900,10902274,1666,1666,1666,1666,0
|
|
20240709,092800,10902274,1666,1666,1666,1666,200
|
|
20240709,092700,10569074,1667,1662,1667,1662,30
|
|
20240709,092600,10519204,1662,1662,1662,1662,19
|
|
20240709,092500,10487626,1667,1667,1667,1667,621
|
|
20240709,092400,9452419,1667,1667,1667,1667,1000
|
|
20240709,092300,7785419,1678,1678,1678,1678,0
|
|
20240709,092200,7785419,1678,1678,1678,1678,0
|
|
20240709,092100,7785419,1678,1678,1678,1678,4
|
|
20240709,092000,7778707,1667,1667,1667,1667,0
|
|
20240709,091900,7778707,1667,1667,1667,1667,0
|
|
20240709,091800,7778707,1667,1667,1667,1667,3000
|
|
20240709,091700,2777707,1667,1667,1667,1667,0
|
|
20240709,091600,2777707,1667,1667,1667,1667,0
|
|
20240709,091500,2777707,1667,1667,1667,1667,100
|
|
20240709,091400,2611007,1680,1680,1680,1680,385
|
|
20240709,091300,1964207,1680,1680,1680,1680,0
|
|
20240709,091200,1964207,1680,1681,1681,1680,13
|
|
20240709,091100,1942356,1681,1681,1681,1681,0
|
|
20240709,091000,1942356,1681,1681,1681,1681,308
|
|
20240709,090900,1424608,1680,1680,1680,1680,0
|
|
20240709,090800,1424608,1680,1680,1680,1680,180
|
|
20240709,090700,1122208,1695,1695,1695,1695,0
|
|
20240709,090600,1122208,1695,1695,1695,1695,330
|
|
20240709,090500,562858,1695,1695,1695,1695,0
|
|
20240709,090400,562858,1695,1695,1695,1695,296
|
|
20240709,090300,61138,1696,1696,1696,1696,0
|
|
20240709,090200,61138,1696,1696,1696,1696,0
|
|
20240709,090100,61138,1696,1696,1696,1696,0
|
|
20240709,090000,61138,1696,1699,1699,1696,36
|