602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185900,78306622,1358,1358,1358,1358,312
|
|
20240719,185800,78306622,1358,1358,1358,1358,0
|
|
20240719,185700,78306622,1358,1358,1358,1358,0
|
|
20240719,185600,78306622,1358,1358,1358,1358,0
|
|
20240719,185500,78306622,1358,1358,1358,1358,0
|
|
20240719,185400,78306622,1358,1358,1358,1358,0
|
|
20240719,185300,78306622,1358,1358,1358,1358,0
|
|
20240719,185200,78306622,1358,1358,1358,1358,0
|
|
20240719,185100,78306622,1358,1358,1358,1358,0
|
|
20240719,185000,78306622,1358,1358,1358,1358,0
|
|
20240719,184900,78306622,1358,1358,1358,1358,0
|
|
20240719,184800,78306622,1358,1358,1358,1358,0
|
|
20240719,184700,78306622,1358,1358,1358,1358,0
|
|
20240719,184600,78306622,1358,1358,1358,1358,0
|
|
20240719,184500,78306622,1358,1358,1358,1358,0
|
|
20240719,184400,78306622,1358,1358,1358,1358,0
|
|
20240719,184300,78306622,1358,1358,1358,1358,0
|
|
20240719,184200,78306622,1358,1358,1358,1358,0
|
|
20240719,184100,78306622,1358,1358,1358,1358,0
|
|
20240719,184000,78306622,1358,1358,1358,1358,0
|
|
20240719,183900,78306622,1358,1358,1358,1358,0
|
|
20240719,183800,78306622,1358,1358,1358,1358,0
|
|
20240719,183700,78306622,1358,1358,1358,1358,0
|
|
20240719,183600,78306622,1358,1358,1358,1358,0
|
|
20240719,183500,78306622,1358,1358,1358,1358,0
|
|
20240719,183400,78306622,1358,1358,1358,1358,0
|
|
20240719,183300,78306622,1358,1358,1358,1358,0
|
|
20240719,183200,78306622,1358,1358,1358,1358,0
|
|
20240719,183100,78306622,1358,1358,1358,1358,0
|
|
20240719,183000,78306622,1358,1358,1358,1358,0
|
|
20240719,182900,78306622,1358,1358,1358,1358,312
|
|
20240719,182800,78306622,1358,1358,1358,1358,0
|
|
20240719,182700,78306622,1358,1358,1358,1358,0
|
|
20240719,182600,78306622,1358,1358,1358,1358,0
|
|
20240719,182500,78306622,1358,1358,1358,1358,0
|
|
20240719,182400,78306622,1358,1358,1358,1358,0
|
|
20240719,182300,78306622,1358,1358,1358,1358,0
|
|
20240719,182200,78306622,1358,1358,1358,1358,0
|
|
20240719,182100,78306622,1358,1358,1358,1358,0
|
|
20240719,182000,78306622,1358,1358,1358,1358,0
|
|
20240719,181900,78306622,1358,1358,1358,1358,0
|
|
20240719,181800,78306622,1358,1358,1358,1358,0
|
|
20240719,181700,78306622,1358,1358,1358,1358,0
|
|
20240719,181600,78306622,1358,1358,1358,1358,0
|
|
20240719,181500,78306622,1358,1358,1358,1358,0
|
|
20240719,181400,78306622,1358,1358,1358,1358,0
|
|
20240719,181300,78306622,1358,1358,1358,1358,0
|
|
20240719,181200,78306622,1358,1358,1358,1358,0
|
|
20240719,181100,78306622,1358,1358,1358,1358,0
|
|
20240719,181000,78306622,1358,1358,1358,1358,0
|
|
20240719,180900,78306622,1358,1358,1358,1358,0
|
|
20240719,180800,78306622,1358,1358,1358,1358,0
|
|
20240719,180700,78306622,1358,1358,1358,1358,0
|
|
20240719,180600,78306622,1358,1358,1358,1358,0
|
|
20240719,180500,78306622,1358,1358,1358,1358,0
|
|
20240719,180400,78306622,1358,1358,1358,1358,0
|
|
20240719,180300,78306622,1358,1358,1358,1358,0
|
|
20240719,180200,78306622,1358,1358,1358,1358,0
|
|
20240719,180100,78306622,1358,1358,1358,1358,0
|
|
20240719,180000,78306622,1358,1358,1358,1358,0
|
|
20240719,175900,78306622,1358,1358,1358,1358,312
|
|
20240719,175800,78306622,1358,1358,1358,1358,0
|
|
20240719,175700,78306622,1358,1358,1358,1358,0
|
|
20240719,175600,78306622,1358,1358,1358,1358,0
|
|
20240719,175500,78306622,1358,1358,1358,1358,0
|
|
20240719,175400,78306622,1358,1358,1358,1358,0
|
|
20240719,175300,78306622,1358,1358,1358,1358,0
|
|
20240719,175200,78306622,1358,1358,1358,1358,0
|
|
20240719,175100,78306622,1358,1358,1358,1358,0
|
|
20240719,175000,78306622,1358,1358,1358,1358,0
|
|
20240719,174900,78306622,1358,1358,1358,1358,0
|
|
20240719,174800,78306622,1358,1358,1358,1358,0
|
|
20240719,174700,78306622,1358,1358,1358,1358,0
|
|
20240719,174600,78306622,1358,1358,1358,1358,0
|
|
20240719,174500,78306622,1358,1358,1358,1358,0
|
|
20240719,174400,78306622,1358,1358,1358,1358,0
|
|
20240719,174300,78306622,1358,1358,1358,1358,0
|
|
20240719,174200,78306622,1358,1358,1358,1358,0
|
|
20240719,174100,78306622,1358,1358,1358,1358,0
|
|
20240719,174000,78306622,1358,1358,1358,1358,0
|
|
20240719,173900,78306622,1358,1358,1358,1358,0
|
|
20240719,173800,78306622,1358,1358,1358,1358,0
|
|
20240719,173700,78306622,1358,1358,1358,1358,0
|
|
20240719,173600,78306622,1358,1358,1358,1358,0
|
|
20240719,173500,78306622,1358,1358,1358,1358,0
|
|
20240719,173400,78306622,1358,1358,1358,1358,0
|
|
20240719,173300,78306622,1358,1358,1358,1358,0
|
|
20240719,173200,78306622,1358,1358,1358,1358,0
|
|
20240719,173100,78306622,1358,1358,1358,1358,0
|
|
20240719,173000,78306622,1358,1358,1358,1358,0
|
|
20240719,172900,78306622,1358,1358,1358,1358,312
|
|
20240719,172800,78306622,1358,1358,1358,1358,0
|
|
20240719,172700,78306622,1358,1358,1358,1358,0
|
|
20240719,172600,78306622,1358,1358,1358,1358,0
|
|
20240719,172500,78306622,1358,1358,1358,1358,0
|
|
20240719,172400,78306622,1358,1358,1358,1358,0
|
|
20240719,172300,78306622,1358,1358,1358,1358,0
|
|
20240719,172200,78306622,1358,1358,1358,1358,0
|
|
20240719,172100,78306622,1358,1358,1358,1358,0
|
|
20240719,172000,78306622,1358,1358,1358,1358,0
|
|
20240719,171900,78306622,1358,1358,1358,1358,0
|
|
20240719,171800,78306622,1358,1358,1358,1358,0
|
|
20240719,171700,78306622,1358,1358,1358,1358,0
|
|
20240719,171600,78306622,1358,1358,1358,1358,0
|
|
20240719,171500,78306622,1358,1358,1358,1358,0
|
|
20240719,171400,78306622,1358,1358,1358,1358,0
|
|
20240719,171300,78306622,1358,1358,1358,1358,0
|
|
20240719,171200,78306622,1358,1358,1358,1358,0
|
|
20240719,171100,78306622,1358,1358,1358,1358,0
|
|
20240719,171000,78306622,1358,1358,1358,1358,0
|
|
20240719,170900,78306622,1358,1358,1358,1358,0
|
|
20240719,170800,78306622,1358,1358,1358,1358,0
|
|
20240719,170700,78306622,1358,1358,1358,1358,0
|
|
20240719,170600,78306622,1358,1358,1358,1358,0
|
|
20240719,170500,78306622,1358,1358,1358,1358,0
|
|
20240719,170400,78306622,1358,1358,1358,1358,0
|
|
20240719,170300,78306622,1358,1358,1358,1358,0
|
|
20240719,170200,78306622,1358,1358,1358,1358,0
|
|
20240719,170100,78306622,1358,1358,1358,1358,0
|
|
20240719,170000,78306622,1358,1358,1358,1358,0
|
|
20240719,165900,78306622,1358,1358,1358,1358,312
|
|
20240719,165800,78306622,1358,1358,1358,1358,0
|
|
20240719,165700,78306622,1358,1358,1358,1358,0
|
|
20240719,165600,78306622,1358,1358,1358,1358,0
|
|
20240719,165500,78306622,1358,1358,1358,1358,0
|
|
20240719,165400,78306622,1358,1358,1358,1358,0
|
|
20240719,165300,78306622,1358,1358,1358,1358,0
|
|
20240719,165200,78306622,1358,1358,1358,1358,0
|
|
20240719,165100,78306622,1358,1358,1358,1358,0
|
|
20240719,165000,78306622,1358,1358,1358,1358,0
|
|
20240719,164900,78306622,1358,1358,1358,1358,0
|
|
20240719,164800,78306622,1358,1358,1358,1358,0
|
|
20240719,164700,78306622,1358,1358,1358,1358,0
|
|
20240719,164600,78306622,1358,1358,1358,1358,0
|
|
20240719,164500,78306622,1358,1358,1358,1358,0
|
|
20240719,164400,78306622,1358,1358,1358,1358,0
|
|
20240719,164300,78306622,1358,1358,1358,1358,0
|
|
20240719,164200,78306622,1358,1358,1358,1358,0
|
|
20240719,164100,78306622,1358,1358,1358,1358,0
|
|
20240719,164000,78306622,1358,1358,1358,1358,0
|
|
20240719,163900,78306622,1358,1358,1358,1358,0
|
|
20240719,163800,78306622,1358,1358,1358,1358,0
|
|
20240719,163700,78306622,1358,1358,1358,1358,0
|
|
20240719,163600,78306622,1358,1358,1358,1358,0
|
|
20240719,163500,78306622,1358,1358,1358,1358,0
|
|
20240719,163400,78306622,1358,1358,1358,1358,0
|
|
20240719,163300,78306622,1358,1358,1358,1358,0
|
|
20240719,163200,78306622,1358,1358,1358,1358,0
|
|
20240719,163100,78306622,1358,1358,1358,1358,0
|
|
20240719,163000,78306622,1358,1358,1358,1358,0
|
|
20240719,162900,78306622,1358,1358,1358,1358,312
|
|
20240719,162800,78306622,1358,1358,1358,1358,0
|
|
20240719,162700,78306622,1358,1358,1358,1358,0
|
|
20240719,162600,78306622,1358,1358,1358,1358,0
|
|
20240719,162500,78306622,1358,1358,1358,1358,0
|
|
20240719,162400,78306622,1358,1358,1358,1358,0
|
|
20240719,162300,78306622,1358,1358,1358,1358,0
|
|
20240719,162200,78306622,1358,1358,1358,1358,0
|
|
20240719,162100,78306622,1358,1358,1358,1358,0
|
|
20240719,162000,78306622,1358,1358,1358,1358,0
|
|
20240719,161900,78306622,1358,1358,1358,1358,0
|
|
20240719,161800,78306622,1358,1358,1358,1358,0
|
|
20240719,161700,78306622,1358,1358,1358,1358,0
|
|
20240719,161600,78306622,1358,1358,1358,1358,0
|
|
20240719,161500,78306622,1358,1358,1358,1358,0
|
|
20240719,161400,78306622,1358,1358,1358,1358,0
|
|
20240719,161300,78306622,1358,1358,1358,1358,0
|
|
20240719,161200,78306622,1358,1358,1358,1358,0
|
|
20240719,161100,78306622,1358,1358,1358,1358,0
|
|
20240719,161000,78306622,1358,1358,1358,1358,0
|
|
20240719,160900,78306622,1358,1358,1358,1358,0
|
|
20240719,160800,78306622,1358,1358,1358,1358,0
|
|
20240719,160700,78306622,1358,1358,1358,1358,0
|
|
20240719,160600,78306622,1358,1358,1358,1358,0
|
|
20240719,160500,78306622,1358,1358,1358,1358,0
|
|
20240719,160400,78306622,1358,1358,1358,1358,0
|
|
20240719,160300,78306622,1358,1358,1358,1358,0
|
|
20240719,160200,78306622,1358,1358,1358,1358,0
|
|
20240719,160100,78306622,1358,1358,1358,1358,0
|
|
20240719,160000,78306622,1358,1358,1358,1358,0
|
|
20240719,155900,78306622,1358,1358,1358,1358,312
|
|
20240719,155800,78306622,1358,1358,1358,1358,0
|
|
20240719,155700,78306622,1358,1358,1358,1358,0
|
|
20240719,155600,78306622,1358,1358,1358,1358,0
|
|
20240719,155500,78306622,1358,1358,1358,1358,0
|
|
20240719,155400,78306622,1358,1358,1358,1358,0
|
|
20240719,155300,78306622,1358,1358,1358,1358,0
|
|
20240719,155200,78306622,1358,1358,1358,1358,0
|
|
20240719,155100,78306622,1358,1358,1358,1358,0
|
|
20240719,155000,78306622,1358,1358,1358,1358,0
|
|
20240719,154900,78306622,1358,1358,1358,1358,0
|
|
20240719,154800,78306622,1358,1358,1358,1358,0
|
|
20240719,154700,78306622,1358,1358,1358,1358,0
|
|
20240719,154600,78306622,1358,1358,1358,1358,0
|
|
20240719,154500,78306622,1358,1358,1358,1358,0
|
|
20240719,154400,78306622,1358,1358,1358,1358,0
|
|
20240719,154300,78306622,1358,1358,1358,1358,0
|
|
20240719,154200,78306622,1358,1358,1358,1358,0
|
|
20240719,154100,78306622,1358,1358,1358,1358,0
|
|
20240719,154000,78306622,1358,1358,1358,1358,0
|
|
20240719,153900,78306622,1358,1358,1358,1358,0
|
|
20240719,153800,78306622,1358,1358,1358,1358,0
|
|
20240719,153700,78306622,1358,1358,1358,1358,0
|
|
20240719,153600,78306622,1358,1358,1358,1358,0
|
|
20240719,153500,78306622,1358,1358,1358,1358,0
|
|
20240719,153400,78306622,1358,1358,1358,1358,0
|
|
20240719,153300,78306622,1358,1358,1358,1358,0
|
|
20240719,153200,78306622,1358,1358,1358,1358,0
|
|
20240719,153100,78306622,1358,1358,1358,1358,0
|
|
20240719,153000,78306622,1358,1358,1358,1358,312
|
|
20240719,152900,77882926,1357,1357,1357,1357,0
|
|
20240719,152800,77882926,1357,1357,1357,1357,0
|
|
20240719,152700,77882926,1357,1357,1357,1357,0
|
|
20240719,152600,77882926,1357,1357,1357,1357,0
|
|
20240719,152500,77882926,1357,1357,1357,1357,0
|
|
20240719,152400,77882926,1357,1357,1357,1357,0
|
|
20240719,152300,77882926,1357,1357,1357,1357,0
|
|
20240719,152200,77882926,1357,1357,1357,1357,0
|
|
20240719,152100,77882926,1357,1357,1357,1357,0
|
|
20240719,152000,77882926,1357,1357,1357,1357,0
|
|
20240719,151900,77882926,1357,1357,1357,1357,5
|
|
20240719,151800,77876141,1351,1351,1351,1351,0
|
|
20240719,151700,77876141,1351,1351,1351,1351,248
|
|
20240719,151600,77541093,1357,1357,1357,1357,0
|
|
20240719,151500,77541093,1357,1357,1357,1357,0
|
|
20240719,151400,77541093,1357,1357,1357,1357,0
|
|
20240719,151300,77541093,1357,1350,1357,1350,71
|
|
20240719,151200,77444816,1350,1351,1351,1350,10
|
|
20240719,151100,77431315,1350,1351,1351,1350,600
|
|
20240719,151000,76621295,1357,1357,1357,1357,0
|
|
20240719,150900,76621295,1357,1357,1357,1357,10
|
|
20240719,150800,76607725,1351,1351,1351,1351,200
|
|
20240719,150700,76337525,1351,1351,1351,1351,1290
|
|
20240719,150600,74594735,1358,1358,1358,1358,50
|
|
20240719,150500,74526835,1350,1352,1352,1350,7028
|
|
20240719,150400,65036174,1358,1358,1358,1358,0
|
|
20240719,150300,65036174,1358,1358,1358,1358,0
|
|
20240719,150200,65036174,1358,1358,1358,1358,0
|
|
20240719,150100,65036174,1358,1358,1358,1358,0
|
|
20240719,150000,65036174,1358,1358,1358,1358,0
|
|
20240719,145900,65036174,1358,1358,1358,1358,0
|
|
20240719,145800,65036174,1358,1358,1358,1358,61
|
|
20240719,145700,64953336,1358,1358,1358,1358,0
|
|
20240719,145600,64953336,1358,1358,1358,1358,0
|
|
20240719,145500,64953336,1358,1358,1358,1358,0
|
|
20240719,145400,64953336,1358,1358,1358,1358,0
|
|
20240719,145300,64953336,1358,1358,1358,1358,0
|
|
20240719,145200,64953336,1358,1358,1358,1358,0
|
|
20240719,145100,64953336,1358,1358,1358,1358,0
|
|
20240719,145000,64953336,1358,1358,1358,1358,0
|
|
20240719,144900,64953336,1358,1358,1358,1358,0
|
|
20240719,144800,64953336,1358,1358,1358,1358,11
|
|
20240719,144700,64938398,1358,1358,1358,1358,0
|
|
20240719,144600,64938398,1358,1358,1358,1358,0
|
|
20240719,144500,64938398,1358,1358,1358,1358,0
|
|
20240719,144400,64938398,1358,1358,1358,1358,0
|
|
20240719,144300,64938398,1358,1358,1358,1358,0
|
|
20240719,144200,64938398,1358,1358,1358,1358,0
|
|
20240719,144100,64938398,1358,1358,1358,1358,0
|
|
20240719,144000,64938398,1358,1358,1358,1358,0
|
|
20240719,143900,64938398,1358,1358,1358,1358,0
|
|
20240719,143800,64938398,1358,1358,1358,1358,0
|
|
20240719,143700,64938398,1358,1358,1358,1358,0
|
|
20240719,143600,64938398,1358,1358,1358,1358,0
|
|
20240719,143500,64938398,1358,1358,1358,1358,0
|
|
20240719,143400,64938398,1358,1358,1358,1358,1
|
|
20240719,143300,64937040,1352,1352,1352,1352,0
|
|
20240719,143200,64937040,1352,1352,1352,1352,700
|
|
20240719,143100,63990640,1350,1350,1350,1350,0
|
|
20240719,143000,63990640,1350,1350,1350,1350,0
|
|
20240719,142900,63990640,1350,1350,1350,1350,0
|
|
20240719,142800,63990640,1350,1360,1360,1350,8062
|
|
20240719,142700,53085855,1360,1360,1360,1360,0
|
|
20240719,142600,53085855,1360,1360,1360,1360,0
|
|
20240719,142500,53085855,1360,1360,1360,1360,0
|
|
20240719,142400,53085855,1360,1360,1360,1360,0
|
|
20240719,142300,53085855,1360,1360,1360,1360,0
|
|
20240719,142200,53085855,1360,1360,1360,1360,0
|
|
20240719,142100,53085855,1360,1360,1360,1360,82
|
|
20240719,142000,52974335,1360,1367,1367,1360,201
|
|
20240719,141900,52700968,1359,1359,1359,1359,0
|
|
20240719,141800,52700968,1359,1362,1362,1359,300
|
|
20240719,141700,52292635,1367,1367,1367,1367,0
|
|
20240719,141600,52292635,1367,1367,1367,1367,0
|
|
20240719,141500,52292635,1367,1367,1367,1367,1
|
|
20240719,141400,52291268,1363,1363,1363,1363,0
|
|
20240719,141300,52291268,1363,1363,1363,1363,0
|
|
20240719,141200,52291268,1363,1363,1363,1363,332
|
|
20240719,141100,51838752,1363,1363,1363,1363,0
|
|
20240719,141000,51838752,1363,1363,1363,1363,0
|
|
20240719,140900,51838752,1363,1363,1363,1363,0
|
|
20240719,140800,51838752,1363,1363,1363,1363,0
|
|
20240719,140700,51838752,1363,1363,1363,1363,3668
|
|
20240719,140600,46839268,1367,1367,1367,1367,0
|
|
20240719,140500,46839268,1367,1367,1367,1367,0
|
|
20240719,140400,46839268,1367,1367,1367,1367,0
|
|
20240719,140300,46839268,1367,1367,1367,1367,0
|
|
20240719,140200,46839268,1367,1367,1367,1367,0
|
|
20240719,140100,46839268,1367,1367,1367,1367,0
|
|
20240719,140000,46839268,1367,1367,1367,1367,0
|
|
20240719,135900,46839268,1367,1367,1367,1367,0
|
|
20240719,135800,46839268,1367,1367,1367,1367,0
|
|
20240719,135700,46839268,1367,1367,1367,1367,0
|
|
20240719,135600,46839268,1367,1367,1367,1367,0
|
|
20240719,135500,46839268,1367,1367,1367,1367,0
|
|
20240719,135400,46839268,1367,1367,1367,1367,91
|
|
20240719,135300,46714871,1367,1367,1367,1367,109
|
|
20240719,135200,46565868,1367,1367,1367,1367,0
|
|
20240719,135100,46565868,1367,1367,1367,1367,0
|
|
20240719,135000,46565868,1367,1367,1367,1367,0
|
|
20240719,134900,46565868,1367,1367,1367,1367,0
|
|
20240719,134800,46565868,1367,1367,1367,1367,0
|
|
20240719,134700,46565868,1367,1367,1367,1367,0
|
|
20240719,134600,46565868,1367,1367,1367,1367,0
|
|
20240719,134500,46565868,1367,1367,1367,1367,0
|
|
20240719,134400,46565868,1367,1367,1367,1367,0
|
|
20240719,134300,46565868,1367,1367,1367,1367,0
|
|
20240719,134200,46565868,1367,1367,1367,1367,0
|
|
20240719,134100,46565868,1367,1367,1367,1367,0
|
|
20240719,134000,46565868,1367,1367,1367,1367,0
|
|
20240719,133900,46565868,1367,1367,1367,1367,0
|
|
20240719,133800,46565868,1367,1367,1367,1367,0
|
|
20240719,133700,46565868,1367,1367,1367,1367,0
|
|
20240719,133600,46565868,1367,1366,1367,1366,200
|
|
20240719,133500,46292597,1366,1366,1366,1366,0
|
|
20240719,133400,46292597,1366,1366,1366,1366,0
|
|
20240719,133300,46292597,1366,1366,1366,1366,0
|
|
20240719,133200,46292597,1366,1366,1366,1366,0
|
|
20240719,133100,46292597,1366,1366,1366,1366,0
|
|
20240719,133000,46292597,1366,1366,1366,1366,0
|
|
20240719,132900,46292597,1366,1366,1366,1366,0
|
|
20240719,132800,46292597,1366,1366,1366,1366,0
|
|
20240719,132700,46292597,1366,1366,1366,1366,0
|
|
20240719,132600,46292597,1366,1366,1366,1366,0
|
|
20240719,132500,46292597,1366,1366,1366,1366,0
|
|
20240719,132400,46292597,1366,1366,1366,1366,0
|
|
20240719,132300,46292597,1366,1366,1366,1366,0
|
|
20240719,132200,46292597,1366,1366,1366,1366,0
|
|
20240719,132100,46292597,1366,1366,1366,1366,0
|
|
20240719,132000,46292597,1366,1366,1366,1366,0
|
|
20240719,131900,46292597,1366,1366,1366,1366,0
|
|
20240719,131800,46292597,1366,1366,1366,1366,0
|
|
20240719,131700,46292597,1366,1366,1366,1366,1
|
|
20240719,131600,46291231,1365,1365,1365,1365,0
|
|
20240719,131500,46291231,1365,1364,1365,1364,200
|
|
20240719,131400,46018257,1364,1364,1364,1364,0
|
|
20240719,131300,46018257,1364,1364,1364,1364,0
|
|
20240719,131200,46018257,1364,1364,1364,1364,0
|
|
20240719,131100,46018257,1364,1364,1364,1364,0
|
|
20240719,131000,46018257,1364,1364,1364,1364,0
|
|
20240719,130900,46018257,1364,1364,1364,1364,0
|
|
20240719,130800,46018257,1364,1364,1364,1364,500
|
|
20240719,130700,45336257,1364,1364,1364,1364,0
|
|
20240719,130600,45336257,1364,1364,1364,1364,0
|
|
20240719,130500,45336257,1364,1364,1364,1364,0
|
|
20240719,130400,45336257,1364,1364,1364,1364,0
|
|
20240719,130300,45336257,1364,1364,1364,1364,0
|
|
20240719,130200,45336257,1364,1364,1364,1364,0
|
|
20240719,130100,45336257,1364,1364,1364,1364,0
|
|
20240719,130000,45336257,1364,1364,1364,1364,0
|
|
20240719,125900,45336257,1364,1364,1364,1364,0
|
|
20240719,125800,45336257,1364,1364,1364,1364,0
|
|
20240719,125700,45336257,1364,1364,1364,1364,0
|
|
20240719,125600,45336257,1364,1364,1364,1364,0
|
|
20240719,125500,45336257,1364,1364,1364,1364,0
|
|
20240719,125400,45336257,1364,1364,1364,1364,0
|
|
20240719,125300,45336257,1364,1364,1364,1364,0
|
|
20240719,125200,45336257,1364,1364,1364,1364,0
|
|
20240719,125100,45336257,1364,1364,1364,1364,2
|
|
20240719,125000,45333529,1360,1360,1360,1360,0
|
|
20240719,124900,45333529,1360,1360,1360,1360,0
|
|
20240719,124800,45333529,1360,1360,1360,1360,0
|
|
20240719,124700,45333529,1360,1360,1360,1360,0
|
|
20240719,124600,45333529,1360,1360,1360,1360,4
|
|
20240719,124500,45328089,1360,1360,1360,1360,30
|
|
20240719,124400,45287289,1360,1360,1360,1360,0
|
|
20240719,124300,45287289,1360,1356,1360,1356,2000
|
|
20240719,124200,42571446,1356,1356,1356,1356,0
|
|
20240719,124100,42571446,1356,1356,1356,1356,0
|
|
20240719,124000,42571446,1356,1356,1356,1356,0
|
|
20240719,123900,42571446,1356,1356,1356,1356,0
|
|
20240719,123800,42571446,1356,1356,1356,1356,215
|
|
20240719,123700,42279906,1357,1357,1357,1357,0
|
|
20240719,123600,42279906,1357,1357,1357,1357,5
|
|
20240719,123500,42273121,1357,1357,1357,1357,0
|
|
20240719,123400,42273121,1357,1357,1357,1357,0
|
|
20240719,123300,42273121,1357,1357,1357,1357,0
|
|
20240719,123200,42273121,1357,1357,1357,1357,0
|
|
20240719,123100,42273121,1357,1357,1357,1357,0
|
|
20240719,123000,42273121,1357,1357,1357,1357,0
|
|
20240719,122900,42273121,1357,1357,1357,1357,0
|
|
20240719,122800,42273121,1357,1357,1357,1357,0
|
|
20240719,122700,42273121,1357,1357,1357,1357,2
|
|
20240719,122600,42270407,1356,1356,1356,1356,0
|
|
20240719,122500,42270407,1356,1356,1356,1356,1
|
|
20240719,122400,42269051,1356,1357,1357,1356,2
|
|
20240719,122300,42266338,1357,1358,1358,1357,177
|
|
20240719,122200,42026148,1359,1359,1359,1359,0
|
|
20240719,122100,42026148,1359,1359,1359,1359,0
|
|
20240719,122000,42026148,1359,1359,1359,1359,0
|
|
20240719,121900,42026148,1359,1359,1359,1359,0
|
|
20240719,121800,42026148,1359,1359,1359,1359,0
|
|
20240719,121700,42026148,1359,1359,1359,1359,0
|
|
20240719,121600,42026148,1359,1359,1359,1359,0
|
|
20240719,121500,42026148,1359,1359,1359,1359,0
|
|
20240719,121400,42026148,1359,1359,1359,1359,0
|
|
20240719,121300,42026148,1359,1359,1359,1359,0
|
|
20240719,121200,42026148,1359,1359,1359,1359,0
|
|
20240719,121100,42026148,1359,1359,1359,1359,46
|
|
20240719,121000,41963634,1360,1360,1360,1360,0
|
|
20240719,120900,41963634,1360,1360,1360,1360,0
|
|
20240719,120800,41963634,1360,1360,1360,1360,0
|
|
20240719,120700,41963634,1360,1360,1360,1360,0
|
|
20240719,120600,41963634,1360,1360,1360,1360,2
|
|
20240719,120500,41960914,1356,1356,1356,1356,0
|
|
20240719,120400,41960914,1356,1356,1356,1356,0
|
|
20240719,120300,41960914,1356,1360,1360,1356,250
|
|
20240719,120200,41621332,1360,1360,1360,1360,50
|
|
20240719,120100,41553332,1361,1361,1361,1361,0
|
|
20240719,120000,41553332,1361,1361,1361,1361,0
|
|
20240719,115900,41553332,1361,1361,1361,1361,0
|
|
20240719,115800,41553332,1361,1361,1361,1361,9
|
|
20240719,115700,41541083,1361,1362,1362,1361,107
|
|
20240719,115600,41395356,1362,1362,1362,1362,106
|
|
20240719,115500,41250984,1363,1363,1363,1363,0
|
|
20240719,115400,41250984,1363,1363,1363,1363,0
|
|
20240719,115300,41250984,1363,1363,1363,1363,0
|
|
20240719,115200,41250984,1363,1363,1363,1363,0
|
|
20240719,115100,41250984,1363,1363,1363,1363,400
|
|
20240719,115000,40705784,1363,1363,1363,1363,11
|
|
20240719,114900,40690791,1363,1363,1363,1363,1
|
|
20240719,114800,40689428,1363,1363,1363,1363,0
|
|
20240719,114700,40689428,1363,1363,1363,1363,0
|
|
20240719,114600,40689428,1363,1363,1363,1363,0
|
|
20240719,114500,40689428,1363,1363,1363,1363,0
|
|
20240719,114400,40689428,1363,1363,1363,1363,500
|
|
20240719,114300,40007928,1363,1363,1363,1363,0
|
|
20240719,114200,40007928,1363,1363,1363,1363,0
|
|
20240719,114100,40007928,1363,1363,1363,1363,0
|
|
20240719,114000,40007928,1363,1363,1363,1363,0
|
|
20240719,113900,40007928,1363,1363,1363,1363,0
|
|
20240719,113800,40007928,1363,1363,1363,1363,0
|
|
20240719,113700,40007928,1363,1363,1363,1363,0
|
|
20240719,113600,40007928,1363,1363,1363,1363,0
|
|
20240719,113500,40007928,1363,1363,1363,1363,0
|
|
20240719,113400,40007928,1363,1363,1363,1363,0
|
|
20240719,113300,40007928,1363,1363,1363,1363,0
|
|
20240719,113200,40007928,1363,1363,1363,1363,0
|
|
20240719,113100,40007928,1363,1363,1363,1363,0
|
|
20240719,113000,40007928,1363,1363,1363,1363,0
|
|
20240719,112900,40007928,1363,1363,1363,1363,0
|
|
20240719,112800,40007928,1363,1363,1363,1363,0
|
|
20240719,112700,40007928,1363,1363,1363,1363,0
|
|
20240719,112600,40007928,1363,1363,1363,1363,0
|
|
20240719,112500,40007928,1363,1363,1363,1363,0
|
|
20240719,112400,40007928,1363,1363,1363,1363,1
|
|
20240719,112300,40006565,1363,1363,1363,1363,0
|
|
20240719,112200,40006565,1363,1363,1363,1363,0
|
|
20240719,112100,40006565,1363,1363,1363,1363,0
|
|
20240719,112000,40006565,1363,1363,1363,1363,114
|
|
20240719,111900,39851183,1363,1363,1363,1363,64
|
|
20240719,111800,39763951,1361,1361,1361,1361,0
|
|
20240719,111700,39763951,1361,1361,1361,1361,1000
|
|
20240719,111600,38402951,1361,1361,1361,1361,0
|
|
20240719,111500,38402951,1361,1361,1361,1361,0
|
|
20240719,111400,38402951,1361,1361,1361,1361,0
|
|
20240719,111300,38402951,1361,1361,1361,1361,0
|
|
20240719,111200,38402951,1361,1361,1361,1361,0
|
|
20240719,111100,38402951,1361,1361,1361,1361,0
|
|
20240719,111000,38402951,1361,1361,1361,1361,0
|
|
20240719,110900,38402951,1361,1361,1361,1361,0
|
|
20240719,110800,38402951,1361,1361,1361,1361,0
|
|
20240719,110700,38402951,1361,1361,1361,1361,202
|
|
20240719,110600,38128029,1360,1360,1360,1360,0
|
|
20240719,110500,38128029,1360,1359,1360,1359,102
|
|
20240719,110400,37989310,1350,1350,1350,1350,0
|
|
20240719,110300,37989310,1350,1350,1350,1350,0
|
|
20240719,110200,37989310,1350,1350,1350,1350,0
|
|
20240719,110100,37989310,1350,1350,1350,1350,0
|
|
20240719,110000,37989310,1350,1350,1350,1350,4
|
|
20240719,105900,37983910,1351,1351,1351,1351,0
|
|
20240719,105800,37983910,1351,1351,1351,1351,3294
|
|
20240719,105700,33533716,1351,1351,1351,1351,0
|
|
20240719,105600,33533716,1351,1351,1351,1351,0
|
|
20240719,105500,33533716,1351,1351,1351,1351,732
|
|
20240719,105400,32544784,1351,1351,1351,1351,0
|
|
20240719,105300,32544784,1351,1351,1351,1351,0
|
|
20240719,105200,32544784,1351,1351,1351,1351,0
|
|
20240719,105100,32544784,1351,1351,1351,1351,0
|
|
20240719,105000,32544784,1351,1352,1352,1351,348
|
|
20240719,104900,32074536,1348,1348,1348,1348,0
|
|
20240719,104800,32074536,1348,1348,1348,1348,0
|
|
20240719,104700,32074536,1348,1352,1352,1347,3645
|
|
20240719,104600,27149232,1352,1355,1355,1352,6721
|
|
20240719,104500,18053803,1354,1354,1354,1354,0
|
|
20240719,104400,18053803,1354,1354,1354,1354,0
|
|
20240719,104300,18053803,1354,1355,1355,1354,5401
|
|
20240719,104200,10738355,1355,1360,1360,1355,5003
|
|
20240719,104100,3956467,1364,1364,1364,1364,0
|
|
20240719,104000,3956467,1364,1364,1364,1364,0
|
|
20240719,103900,3956467,1364,1364,1364,1364,0
|
|
20240719,103800,3956467,1364,1364,1364,1364,0
|
|
20240719,103700,3956467,1364,1364,1364,1364,0
|
|
20240719,103600,3956467,1364,1364,1364,1364,0
|
|
20240719,103500,3956467,1364,1364,1364,1364,0
|
|
20240719,103400,3956467,1364,1364,1364,1364,0
|
|
20240719,103300,3956467,1364,1364,1364,1364,0
|
|
20240719,103200,3956467,1364,1364,1364,1364,3
|
|
20240719,103100,3952375,1366,1361,1366,1361,173
|
|
20240719,103000,3716557,1363,1363,1363,1363,76
|
|
20240719,102900,3612969,1367,1367,1367,1367,0
|
|
20240719,102800,3612969,1367,1367,1367,1367,0
|
|
20240719,102700,3612969,1367,1367,1367,1367,0
|
|
20240719,102600,3612969,1367,1367,1367,1367,15
|
|
20240719,102500,3592464,1368,1368,1368,1368,51
|
|
20240719,102400,3522696,1372,1372,1372,1372,0
|
|
20240719,102300,3522696,1372,1372,1372,1372,24
|
|
20240719,102200,3489768,1372,1372,1372,1372,0
|
|
20240719,102100,3489768,1372,1372,1372,1372,0
|
|
20240719,102000,3489768,1372,1372,1372,1372,50
|
|
20240719,101900,3421168,1368,1368,1368,1368,0
|
|
20240719,101800,3421168,1368,1369,1369,1368,200
|
|
20240719,101700,3147468,1372,1372,1372,1372,0
|
|
20240719,101600,3147468,1372,1372,1372,1372,0
|
|
20240719,101500,3147468,1372,1372,1372,1372,0
|
|
20240719,101400,3147468,1372,1372,1372,1372,0
|
|
20240719,101300,3147468,1372,1372,1372,1372,0
|
|
20240719,101200,3147468,1372,1372,1372,1372,0
|
|
20240719,101100,3147468,1372,1372,1372,1372,0
|
|
20240719,101000,3147468,1372,1372,1372,1372,0
|
|
20240719,100900,3147468,1372,1372,1372,1372,0
|
|
20240719,100800,3147468,1372,1372,1372,1372,0
|
|
20240719,100700,3147468,1372,1372,1372,1372,0
|
|
20240719,100600,3147468,1372,1372,1372,1372,0
|
|
20240719,100500,3147468,1372,1372,1372,1372,0
|
|
20240719,100400,3147468,1372,1372,1372,1372,0
|
|
20240719,100300,3147468,1372,1372,1372,1372,0
|
|
20240719,100200,3147468,1372,1372,1372,1372,0
|
|
20240719,100100,3147468,1372,1372,1372,1372,2
|
|
20240719,100000,3144724,1372,1372,1372,1372,0
|
|
20240719,095900,3144724,1372,1372,1372,1372,20
|
|
20240719,095800,3117284,1372,1372,1372,1372,0
|
|
20240719,095700,3117284,1372,1372,1372,1372,0
|
|
20240719,095600,3117284,1372,1372,1372,1372,0
|
|
20240719,095500,3117284,1372,1372,1372,1372,0
|
|
20240719,095400,3117284,1372,1372,1372,1372,0
|
|
20240719,095300,3117284,1372,1372,1372,1372,14
|
|
20240719,095200,3098076,1373,1373,1373,1373,0
|
|
20240719,095100,3098076,1373,1373,1373,1373,0
|
|
20240719,095000,3098076,1373,1373,1373,1373,0
|
|
20240719,094900,3098076,1373,1373,1373,1373,0
|
|
20240719,094800,3098076,1373,1373,1373,1373,0
|
|
20240719,094700,3098076,1373,1373,1373,1373,0
|
|
20240719,094600,3098076,1373,1373,1373,1373,0
|
|
20240719,094500,3098076,1373,1373,1373,1373,0
|
|
20240719,094400,3098076,1373,1373,1373,1373,0
|
|
20240719,094300,3098076,1373,1373,1373,1373,0
|
|
20240719,094200,3098076,1373,1373,1373,1373,2
|
|
20240719,094100,3095330,1373,1373,1373,1373,0
|
|
20240719,094000,3095330,1373,1373,1373,1373,0
|
|
20240719,093900,3095330,1373,1373,1373,1373,0
|
|
20240719,093800,3095330,1373,1373,1373,1373,0
|
|
20240719,093700,3095330,1373,1373,1373,1373,48
|
|
20240719,093600,3029426,1373,1373,1373,1373,0
|
|
20240719,093500,3029426,1373,1373,1373,1373,0
|
|
20240719,093400,3029426,1373,1371,1373,1371,200
|
|
20240719,093300,2754944,1373,1373,1373,1373,0
|
|
20240719,093200,2754944,1373,1373,1373,1373,0
|
|
20240719,093100,2754944,1373,1373,1373,1373,0
|
|
20240719,093000,2754944,1373,1373,1373,1373,0
|
|
20240719,092900,2754944,1373,1373,1373,1373,0
|
|
20240719,092800,2754944,1373,1373,1373,1373,2
|
|
20240719,092700,2752198,1372,1372,1372,1372,0
|
|
20240719,092600,2752198,1372,1358,1372,1357,3
|
|
20240719,092500,2748111,1355,1355,1355,1355,0
|
|
20240719,092400,2748111,1355,1365,1365,1355,1328
|
|
20240719,092300,944580,1365,1365,1365,1365,0
|
|
20240719,092200,944580,1365,1365,1365,1365,0
|
|
20240719,092100,944580,1365,1365,1365,1365,0
|
|
20240719,092000,944580,1365,1365,1365,1365,70
|
|
20240719,091900,849030,1365,1365,1365,1365,0
|
|
20240719,091800,849030,1365,1365,1365,1365,0
|
|
20240719,091700,849030,1365,1365,1365,1365,0
|
|
20240719,091600,849030,1365,1365,1365,1365,0
|
|
20240719,091500,849030,1365,1365,1365,1365,0
|
|
20240719,091400,849030,1365,1365,1365,1365,0
|
|
20240719,091300,849030,1365,1365,1365,1365,0
|
|
20240719,091200,849030,1365,1365,1365,1365,147
|
|
20240719,091100,648375,1365,1365,1365,1365,6
|
|
20240719,091000,640185,1365,1365,1365,1365,0
|
|
20240719,090900,640185,1365,1365,1365,1365,0
|
|
20240719,090800,640185,1365,1365,1365,1365,10
|
|
20240719,090700,626535,1365,1365,1365,1365,0
|
|
20240719,090600,626535,1365,1365,1365,1365,0
|
|
20240719,090500,626535,1365,1365,1365,1365,0
|
|
20240719,090400,626535,1365,1365,1365,1365,0
|
|
20240719,090300,626535,1365,1365,1365,1365,0
|
|
20240719,090200,626535,1365,1365,1365,1365,0
|
|
20240719,090100,626535,1365,1365,1365,1365,379
|
|
20240719,090000,109200,1365,1365,1365,1365,80
|