633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,193000,401751771,1690,1690,1690,1690,5225
|
|
20240712,192900,401751771,1690,1690,1690,1690,0
|
|
20240712,192800,401751771,1690,1690,1690,1690,0
|
|
20240712,192700,401751771,1690,1690,1690,1690,0
|
|
20240712,192600,401751771,1690,1690,1690,1690,0
|
|
20240712,192500,401751771,1690,1690,1690,1690,0
|
|
20240712,192400,401751771,1690,1690,1690,1690,0
|
|
20240712,192300,401751771,1690,1690,1690,1690,0
|
|
20240712,192200,401751771,1690,1690,1690,1690,0
|
|
20240712,192100,401751771,1690,1690,1690,1690,0
|
|
20240712,192000,401751771,1690,1690,1690,1690,0
|
|
20240712,191900,401751771,1690,1690,1690,1690,0
|
|
20240712,191800,401751771,1690,1690,1690,1690,0
|
|
20240712,191700,401751771,1690,1690,1690,1690,0
|
|
20240712,191600,401751771,1690,1690,1690,1690,0
|
|
20240712,191500,401751771,1690,1690,1690,1690,0
|
|
20240712,191400,401751771,1690,1690,1690,1690,0
|
|
20240712,191300,401751771,1690,1690,1690,1690,0
|
|
20240712,191200,401751771,1690,1690,1690,1690,0
|
|
20240712,191100,401751771,1690,1690,1690,1690,0
|
|
20240712,191000,401751771,1690,1690,1690,1690,0
|
|
20240712,190900,401751771,1690,1690,1690,1690,0
|
|
20240712,190800,401751771,1690,1690,1690,1690,0
|
|
20240712,190700,401751771,1690,1690,1690,1690,0
|
|
20240712,190600,401751771,1690,1690,1690,1690,0
|
|
20240712,190500,401751771,1690,1690,1690,1690,0
|
|
20240712,190400,401751771,1690,1690,1690,1690,0
|
|
20240712,190300,401751771,1690,1690,1690,1690,0
|
|
20240712,190200,401751771,1690,1690,1690,1690,0
|
|
20240712,190100,401751771,1690,1690,1690,1690,0
|
|
20240712,190000,401751771,1690,1690,1690,1690,5225
|
|
20240712,185900,401751771,1690,1690,1690,1690,0
|
|
20240712,185800,401751771,1690,1690,1690,1690,0
|
|
20240712,185700,401751771,1690,1690,1690,1690,0
|
|
20240712,185600,401751771,1690,1690,1690,1690,0
|
|
20240712,185500,401751771,1690,1690,1690,1690,0
|
|
20240712,185400,401751771,1690,1690,1690,1690,0
|
|
20240712,185300,401751771,1690,1690,1690,1690,0
|
|
20240712,185200,401751771,1690,1690,1690,1690,0
|
|
20240712,185100,401751771,1690,1690,1690,1690,0
|
|
20240712,185000,401751771,1690,1690,1690,1690,0
|
|
20240712,184900,401751771,1690,1690,1690,1690,0
|
|
20240712,184800,401751771,1690,1690,1690,1690,0
|
|
20240712,184700,401751771,1690,1690,1690,1690,0
|
|
20240712,184600,401751771,1690,1690,1690,1690,0
|
|
20240712,184500,401751771,1690,1690,1690,1690,0
|
|
20240712,184400,401751771,1690,1690,1690,1690,0
|
|
20240712,184300,401751771,1690,1690,1690,1690,0
|
|
20240712,184200,401751771,1690,1690,1690,1690,0
|
|
20240712,184100,401751771,1690,1690,1690,1690,0
|
|
20240712,184000,401751771,1690,1690,1690,1690,0
|
|
20240712,183900,401751771,1690,1690,1690,1690,0
|
|
20240712,183800,401751771,1690,1690,1690,1690,0
|
|
20240712,183700,401751771,1690,1690,1690,1690,0
|
|
20240712,183600,401751771,1690,1690,1690,1690,0
|
|
20240712,183500,401751771,1690,1690,1690,1690,0
|
|
20240712,183400,401751771,1690,1690,1690,1690,0
|
|
20240712,183300,401751771,1690,1690,1690,1690,0
|
|
20240712,183200,401751771,1690,1690,1690,1690,0
|
|
20240712,183100,401751771,1690,1690,1690,1690,0
|
|
20240712,183000,401751771,1690,1690,1690,1690,5225
|
|
20240712,182900,401751771,1690,1690,1690,1690,0
|
|
20240712,182800,401751771,1690,1690,1690,1690,0
|
|
20240712,182700,401751771,1690,1690,1690,1690,0
|
|
20240712,182600,401751771,1690,1690,1690,1690,0
|
|
20240712,182500,401751771,1690,1690,1690,1690,0
|
|
20240712,182400,401751771,1690,1690,1690,1690,0
|
|
20240712,182300,401751771,1690,1690,1690,1690,0
|
|
20240712,182200,401751771,1690,1690,1690,1690,0
|
|
20240712,182100,401751771,1690,1690,1690,1690,0
|
|
20240712,182000,401751771,1690,1690,1690,1690,0
|
|
20240712,181900,401751771,1690,1690,1690,1690,0
|
|
20240712,181800,401751771,1690,1690,1690,1690,0
|
|
20240712,181700,401751771,1690,1690,1690,1690,0
|
|
20240712,181600,401751771,1690,1690,1690,1690,0
|
|
20240712,181500,401751771,1690,1690,1690,1690,0
|
|
20240712,181400,401751771,1690,1690,1690,1690,0
|
|
20240712,181300,401751771,1690,1690,1690,1690,0
|
|
20240712,181200,401751771,1690,1690,1690,1690,0
|
|
20240712,181100,401751771,1690,1690,1690,1690,0
|
|
20240712,181000,401751771,1690,1690,1690,1690,0
|
|
20240712,180900,401751771,1690,1690,1690,1690,0
|
|
20240712,180800,401751771,1690,1690,1690,1690,0
|
|
20240712,180700,401751771,1690,1690,1690,1690,0
|
|
20240712,180600,401751771,1690,1690,1690,1690,0
|
|
20240712,180500,401751771,1690,1690,1690,1690,0
|
|
20240712,180400,401751771,1690,1690,1690,1690,0
|
|
20240712,180300,401751771,1690,1690,1690,1690,0
|
|
20240712,180200,401751771,1690,1690,1690,1690,0
|
|
20240712,180100,401751771,1690,1690,1690,1690,0
|
|
20240712,180000,401751771,1690,1690,1690,1690,5225
|
|
20240712,175900,401751771,1690,1690,1690,1690,0
|
|
20240712,175800,401751771,1690,1690,1690,1690,0
|
|
20240712,175700,401751771,1690,1690,1690,1690,0
|
|
20240712,175600,401751771,1690,1690,1690,1690,0
|
|
20240712,175500,401751771,1690,1690,1690,1690,0
|
|
20240712,175400,401751771,1690,1690,1690,1690,0
|
|
20240712,175300,401751771,1690,1690,1690,1690,0
|
|
20240712,175200,401751771,1690,1690,1690,1690,0
|
|
20240712,175100,401751771,1690,1690,1690,1690,0
|
|
20240712,175000,401751771,1690,1690,1690,1690,0
|
|
20240712,174900,401751771,1690,1690,1690,1690,0
|
|
20240712,174800,401751771,1690,1690,1690,1690,0
|
|
20240712,174700,401751771,1690,1690,1690,1690,0
|
|
20240712,174600,401751771,1690,1690,1690,1690,0
|
|
20240712,174500,401751771,1690,1690,1690,1690,0
|
|
20240712,174400,401751771,1690,1690,1690,1690,0
|
|
20240712,174300,401751771,1690,1690,1690,1690,0
|
|
20240712,174200,401751771,1690,1690,1690,1690,0
|
|
20240712,174100,401751771,1690,1690,1690,1690,0
|
|
20240712,174000,401751771,1690,1690,1690,1690,0
|
|
20240712,173900,401751771,1690,1690,1690,1690,0
|
|
20240712,173800,401751771,1690,1690,1690,1690,0
|
|
20240712,173700,401751771,1690,1690,1690,1690,0
|
|
20240712,173600,401751771,1690,1690,1690,1690,0
|
|
20240712,173500,401751771,1690,1690,1690,1690,0
|
|
20240712,173400,401751771,1690,1690,1690,1690,0
|
|
20240712,173300,401751771,1690,1690,1690,1690,0
|
|
20240712,173200,401751771,1690,1690,1690,1690,0
|
|
20240712,173100,401751771,1690,1690,1690,1690,0
|
|
20240712,173000,401751771,1690,1690,1690,1690,5225
|
|
20240712,172900,401751771,1690,1690,1690,1690,0
|
|
20240712,172800,401751771,1690,1690,1690,1690,0
|
|
20240712,172700,401751771,1690,1690,1690,1690,0
|
|
20240712,172600,401751771,1690,1690,1690,1690,0
|
|
20240712,172500,401751771,1690,1690,1690,1690,0
|
|
20240712,172400,401751771,1690,1690,1690,1690,0
|
|
20240712,172300,401751771,1690,1690,1690,1690,0
|
|
20240712,172200,401751771,1690,1690,1690,1690,0
|
|
20240712,172100,401751771,1690,1690,1690,1690,0
|
|
20240712,172000,401751771,1690,1690,1690,1690,0
|
|
20240712,171900,401751771,1690,1690,1690,1690,0
|
|
20240712,171800,401751771,1690,1690,1690,1690,0
|
|
20240712,171700,401751771,1690,1690,1690,1690,0
|
|
20240712,171600,401751771,1690,1690,1690,1690,0
|
|
20240712,171500,401751771,1690,1690,1690,1690,0
|
|
20240712,171400,401751771,1690,1690,1690,1690,0
|
|
20240712,171300,401751771,1690,1690,1690,1690,0
|
|
20240712,171200,401751771,1690,1690,1690,1690,0
|
|
20240712,171100,401751771,1690,1690,1690,1690,0
|
|
20240712,171000,401751771,1690,1690,1690,1690,0
|
|
20240712,170900,401751771,1690,1690,1690,1690,0
|
|
20240712,170800,401751771,1690,1690,1690,1690,0
|
|
20240712,170700,401751771,1690,1690,1690,1690,0
|
|
20240712,170600,401751771,1690,1690,1690,1690,0
|
|
20240712,170500,401751771,1690,1690,1690,1690,0
|
|
20240712,170400,401751771,1690,1690,1690,1690,0
|
|
20240712,170300,401751771,1690,1690,1690,1690,0
|
|
20240712,170200,401751771,1690,1690,1690,1690,0
|
|
20240712,170100,401751771,1690,1690,1690,1690,0
|
|
20240712,170000,401751771,1690,1690,1690,1690,5225
|
|
20240712,165900,401751771,1690,1690,1690,1690,0
|
|
20240712,165800,401751771,1690,1690,1690,1690,0
|
|
20240712,165700,401751771,1690,1690,1690,1690,0
|
|
20240712,165600,401751771,1690,1690,1690,1690,0
|
|
20240712,165500,401751771,1690,1690,1690,1690,0
|
|
20240712,165400,401751771,1690,1690,1690,1690,0
|
|
20240712,165300,401751771,1690,1690,1690,1690,0
|
|
20240712,165200,401751771,1690,1690,1690,1690,0
|
|
20240712,165100,401751771,1690,1690,1690,1690,0
|
|
20240712,165000,401751771,1690,1690,1690,1690,0
|
|
20240712,164900,401751771,1690,1690,1690,1690,0
|
|
20240712,164800,401751771,1690,1690,1690,1690,0
|
|
20240712,164700,401751771,1690,1690,1690,1690,0
|
|
20240712,164600,401751771,1690,1690,1690,1690,0
|
|
20240712,164500,401751771,1690,1690,1690,1690,0
|
|
20240712,164400,401751771,1690,1690,1690,1690,0
|
|
20240712,164300,401751771,1690,1690,1690,1690,0
|
|
20240712,164200,401751771,1690,1690,1690,1690,0
|
|
20240712,164100,401751771,1690,1690,1690,1690,0
|
|
20240712,164000,401751771,1690,1690,1690,1690,0
|
|
20240712,163900,401751771,1690,1690,1690,1690,0
|
|
20240712,163800,401751771,1690,1690,1690,1690,0
|
|
20240712,163700,401751771,1690,1690,1690,1690,0
|
|
20240712,163600,401751771,1690,1690,1690,1690,0
|
|
20240712,163500,401751771,1690,1690,1690,1690,0
|
|
20240712,163400,401751771,1690,1690,1690,1690,0
|
|
20240712,163300,401751771,1690,1690,1690,1690,0
|
|
20240712,163200,401751771,1690,1690,1690,1690,0
|
|
20240712,163100,401751771,1690,1690,1690,1690,0
|
|
20240712,163000,401751771,1690,1690,1690,1690,5225
|
|
20240712,162900,401751771,1690,1690,1690,1690,0
|
|
20240712,162800,401751771,1690,1690,1690,1690,0
|
|
20240712,162700,401751771,1690,1690,1690,1690,0
|
|
20240712,162600,401751771,1690,1690,1690,1690,0
|
|
20240712,162500,401751771,1690,1690,1690,1690,0
|
|
20240712,162400,401751771,1690,1690,1690,1690,0
|
|
20240712,162300,401751771,1690,1690,1690,1690,0
|
|
20240712,162200,401751771,1690,1690,1690,1690,0
|
|
20240712,162100,401751771,1690,1690,1690,1690,0
|
|
20240712,162000,401751771,1690,1690,1690,1690,0
|
|
20240712,161900,401751771,1690,1690,1690,1690,0
|
|
20240712,161800,401751771,1690,1690,1690,1690,0
|
|
20240712,161700,401751771,1690,1690,1690,1690,0
|
|
20240712,161600,401751771,1690,1690,1690,1690,0
|
|
20240712,161500,401751771,1690,1690,1690,1690,0
|
|
20240712,161400,401751771,1690,1690,1690,1690,0
|
|
20240712,161300,401751771,1690,1690,1690,1690,0
|
|
20240712,161200,401751771,1690,1690,1690,1690,0
|
|
20240712,161100,401751771,1690,1690,1690,1690,0
|
|
20240712,161000,401751771,1690,1690,1690,1690,0
|
|
20240712,160900,401751771,1690,1690,1690,1690,0
|
|
20240712,160800,401751771,1690,1690,1690,1690,0
|
|
20240712,160700,401751771,1690,1690,1690,1690,0
|
|
20240712,160600,401751771,1690,1690,1690,1690,0
|
|
20240712,160500,401751771,1690,1690,1690,1690,0
|
|
20240712,160400,401751771,1690,1690,1690,1690,0
|
|
20240712,160300,401751771,1690,1690,1690,1690,0
|
|
20240712,160200,401751771,1690,1690,1690,1690,0
|
|
20240712,160100,401751771,1690,1690,1690,1690,0
|
|
20240712,160000,401751771,1690,1690,1690,1690,5225
|
|
20240712,155900,401751771,1690,1690,1690,1690,0
|
|
20240712,155800,401751771,1690,1690,1690,1690,0
|
|
20240712,155700,401751771,1690,1690,1690,1690,0
|
|
20240712,155600,401751771,1690,1690,1690,1690,0
|
|
20240712,155500,401751771,1690,1690,1690,1690,0
|
|
20240712,155400,401751771,1690,1690,1690,1690,0
|
|
20240712,155300,401751771,1690,1690,1690,1690,0
|
|
20240712,155200,401751771,1690,1690,1690,1690,0
|
|
20240712,155100,401751771,1690,1690,1690,1690,0
|
|
20240712,155000,401751771,1690,1690,1690,1690,0
|
|
20240712,154900,401751771,1690,1690,1690,1690,0
|
|
20240712,154800,401751771,1690,1690,1690,1690,0
|
|
20240712,154700,401751771,1690,1690,1690,1690,0
|
|
20240712,154600,401751771,1690,1690,1690,1690,0
|
|
20240712,154500,401751771,1690,1690,1690,1690,0
|
|
20240712,154400,401751771,1690,1690,1690,1690,0
|
|
20240712,154300,401751771,1690,1690,1690,1690,0
|
|
20240712,154200,401751771,1690,1690,1690,1690,0
|
|
20240712,154100,401751771,1690,1690,1690,1690,0
|
|
20240712,154000,401751771,1690,1690,1690,1690,0
|
|
20240712,153900,401751771,1690,1690,1690,1690,0
|
|
20240712,153800,401751771,1690,1690,1690,1690,0
|
|
20240712,153700,401751771,1690,1690,1690,1690,0
|
|
20240712,153600,401751771,1690,1690,1690,1690,0
|
|
20240712,153500,401751771,1690,1690,1690,1690,0
|
|
20240712,153400,401751771,1690,1690,1690,1690,0
|
|
20240712,153300,401751771,1690,1690,1690,1690,0
|
|
20240712,153200,401751771,1690,1690,1690,1690,0
|
|
20240712,153100,401751771,1690,1690,1690,1690,0
|
|
20240712,153000,401751771,1690,1690,1690,1690,10450
|
|
20240712,152900,392921521,1688,1688,1688,1688,0
|
|
20240712,152800,392921521,1688,1688,1688,1688,0
|
|
20240712,152700,392921521,1688,1688,1688,1688,0
|
|
20240712,152600,392921521,1688,1688,1688,1688,0
|
|
20240712,152500,392921521,1688,1688,1688,1688,0
|
|
20240712,152400,392921521,1688,1688,1688,1688,0
|
|
20240712,152300,392921521,1688,1688,1688,1688,0
|
|
20240712,152200,392921521,1688,1688,1688,1688,0
|
|
20240712,152100,392921521,1688,1688,1688,1688,0
|
|
20240712,152000,392921521,1688,1688,1688,1688,0
|
|
20240712,151900,392921521,1688,1688,1688,1687,611
|
|
20240712,151800,391890686,1688,1686,1688,1682,265
|
|
20240712,151700,391443696,1688,1688,1688,1688,140
|
|
20240712,151600,391207376,1689,1687,1689,1686,2615
|
|
20240712,151500,386796163,1686,1682,1686,1681,2679
|
|
20240712,151400,382282112,1685,1681,1685,1681,270
|
|
20240712,151300,381828161,1681,1682,1684,1681,1617
|
|
20240712,151200,379109653,1683,1683,1683,1683,0
|
|
20240712,151100,379109653,1683,1683,1683,1683,104
|
|
20240712,151000,378934621,1686,1686,1686,1684,12
|
|
20240712,150900,378914400,1687,1687,1687,1687,2
|
|
20240712,150800,378911026,1687,1687,1687,1687,0
|
|
20240712,150700,378911026,1687,1685,1687,1685,413
|
|
20240712,150600,378215109,1685,1685,1685,1685,994
|
|
20240712,150500,376540219,1685,1685,1685,1685,667
|
|
20240712,150400,375416324,1685,1684,1685,1684,113
|
|
20240712,150300,375225981,1684,1684,1684,1684,2
|
|
20240712,150200,375222613,1681,1681,1681,1681,0
|
|
20240712,150100,375222613,1681,1683,1685,1681,1294
|
|
20240712,150000,373044115,1683,1682,1683,1682,1057
|
|
20240712,145900,371266239,1680,1681,1681,1680,1002
|
|
20240712,145800,369582877,1681,1681,1681,1681,0
|
|
20240712,145700,369582877,1681,1681,1681,1681,0
|
|
20240712,145600,369582877,1681,1681,1681,1681,1317
|
|
20240712,145500,367369000,1677,1677,1677,1677,6417
|
|
20240712,145400,356607691,1681,1681,1681,1681,1
|
|
20240712,145300,356606010,1677,1677,1681,1677,112
|
|
20240712,145200,356418182,1681,1677,1681,1677,132
|
|
20240712,145100,356196814,1682,1677,1682,1677,99
|
|
20240712,145000,356030786,1682,1676,1682,1676,219
|
|
20240712,144900,355663142,1676,1676,1676,1676,152
|
|
20240712,144800,355408390,1677,1678,1678,1677,8128
|
|
20240712,144700,341775425,1678,1679,1679,1678,298
|
|
20240712,144600,341275310,1678,1684,1684,1678,181
|
|
20240712,144500,340971586,1678,1679,1679,1678,1586
|
|
20240712,144400,338310222,1679,1679,1679,1679,1
|
|
20240712,144300,338308543,1679,1679,1679,1679,0
|
|
20240712,144200,338308543,1679,1679,1679,1679,55
|
|
20240712,144100,338216198,1679,1679,1679,1679,0
|
|
20240712,144000,338216198,1679,1680,1680,1679,2573
|
|
20240712,143900,333893563,1680,1680,1680,1680,5062
|
|
20240712,143800,325389403,1680,1681,1681,1680,3596
|
|
20240712,143700,319348035,1680,1680,1680,1680,156
|
|
20240712,143600,319085955,1680,1681,1681,1680,1261
|
|
20240712,143500,316966264,1681,1681,1681,1681,340
|
|
20240712,143400,316394724,1684,1684,1684,1684,0
|
|
20240712,143300,316394724,1684,1684,1684,1684,0
|
|
20240712,143200,316394724,1684,1684,1684,1684,1
|
|
20240712,143100,316393040,1680,1680,1680,1680,0
|
|
20240712,143000,316393040,1680,1680,1680,1680,0
|
|
20240712,142900,316393040,1680,1680,1680,1680,0
|
|
20240712,142800,316393040,1680,1680,1680,1680,0
|
|
20240712,142700,316393040,1680,1680,1680,1680,199
|
|
20240712,142600,316058720,1680,1680,1680,1680,1
|
|
20240712,142500,316057040,1684,1684,1684,1684,1
|
|
20240712,142400,316055356,1678,1678,1678,1678,2200
|
|
20240712,142300,312363756,1684,1684,1684,1684,0
|
|
20240712,142200,312363756,1684,1684,1684,1684,0
|
|
20240712,142100,312363756,1684,1684,1684,1684,1
|
|
20240712,142000,312362072,1677,1678,1678,1677,570
|
|
20240712,141900,311405644,1678,1678,1678,1678,0
|
|
20240712,141800,311405644,1678,1678,1678,1678,2
|
|
20240712,141700,311402288,1678,1678,1678,1678,0
|
|
20240712,141600,311402288,1678,1678,1678,1678,0
|
|
20240712,141500,311402288,1678,1678,1678,1678,392
|
|
20240712,141400,310744512,1684,1684,1684,1684,1
|
|
20240712,141300,310742828,1677,1677,1677,1677,0
|
|
20240712,141200,310742828,1677,1684,1684,1677,1005
|
|
20240712,141100,309057154,1684,1684,1684,1684,0
|
|
20240712,141000,309057154,1684,1684,1684,1684,0
|
|
20240712,140900,309057154,1684,1684,1684,1684,30
|
|
20240712,140800,309006634,1681,1684,1684,1681,394
|
|
20240712,140700,308344227,1684,1678,1684,1678,16480
|
|
20240712,140600,280619685,1678,1678,1678,1678,15
|
|
20240712,140500,280594515,1678,1678,1678,1678,0
|
|
20240712,140400,280594515,1678,1678,1678,1678,0
|
|
20240712,140300,280594515,1678,1678,1678,1678,0
|
|
20240712,140200,280594515,1678,1678,1678,1678,195
|
|
20240712,140100,280267305,1680,1680,1680,1680,0
|
|
20240712,140000,280267305,1680,1680,1680,1680,1
|
|
20240712,135900,280265625,1677,1677,1677,1677,0
|
|
20240712,135800,280265625,1677,1677,1677,1677,0
|
|
20240712,135700,280265625,1677,1677,1677,1677,404
|
|
20240712,135600,279588117,1680,1680,1680,1680,0
|
|
20240712,135500,279588117,1680,1680,1680,1680,0
|
|
20240712,135400,279588117,1680,1680,1680,1680,15
|
|
20240712,135300,279562917,1680,1680,1680,1680,0
|
|
20240712,135200,279562917,1680,1680,1680,1680,5
|
|
20240712,135100,279554517,1677,1677,1677,1677,0
|
|
20240712,135000,279554517,1677,1677,1677,1677,3
|
|
20240712,134900,279549486,1677,1677,1677,1677,556
|
|
20240712,134800,278617074,1680,1680,1680,1680,100
|
|
20240712,134700,278449074,1680,1680,1680,1680,0
|
|
20240712,134600,278449074,1680,1680,1680,1680,810
|
|
20240712,134500,277088274,1680,1680,1680,1680,200
|
|
20240712,134400,276752274,1680,1680,1680,1680,0
|
|
20240712,134300,276752274,1680,1680,1680,1680,0
|
|
20240712,134200,276752274,1680,1680,1680,1680,0
|
|
20240712,134100,276752274,1680,1680,1680,1680,227
|
|
20240712,134000,276370914,1680,1680,1680,1680,0
|
|
20240712,133900,276370914,1680,1680,1680,1680,0
|
|
20240712,133800,276370914,1680,1680,1680,1680,794
|
|
20240712,133700,275036994,1680,1680,1680,1680,1216
|
|
20240712,133600,272994114,1680,1680,1680,1680,0
|
|
20240712,133500,272994114,1680,1680,1680,1680,1
|
|
20240712,133400,272992434,1676,1676,1676,1676,1000
|
|
20240712,133300,271316434,1676,1676,1676,1676,232
|
|
20240712,133200,270927602,1676,1676,1676,1676,0
|
|
20240712,133100,270927602,1676,1676,1676,1676,0
|
|
20240712,133000,270927602,1676,1676,1676,1676,1
|
|
20240712,132900,270925926,1680,1680,1680,1680,0
|
|
20240712,132800,270925926,1680,1680,1680,1680,0
|
|
20240712,132700,270925926,1680,1676,1680,1676,137
|
|
20240712,132600,270696310,1676,1676,1676,1676,0
|
|
20240712,132500,270696310,1676,1676,1676,1676,200
|
|
20240712,132400,270361110,1680,1680,1680,1680,0
|
|
20240712,132300,270361110,1680,1680,1680,1680,1
|
|
20240712,132200,270359430,1676,1680,1680,1676,510
|
|
20240712,132100,269502670,1680,1680,1680,1680,0
|
|
20240712,132000,269502670,1680,1680,1680,1680,0
|
|
20240712,131900,269502670,1680,1680,1680,1680,0
|
|
20240712,131800,269502670,1680,1680,1680,1680,0
|
|
20240712,131700,269502670,1680,1681,1681,1680,11
|
|
20240712,131600,269484189,1676,1676,1676,1676,1
|
|
20240712,131500,269482513,1681,1681,1681,1681,0
|
|
20240712,131400,269482513,1681,1681,1681,1681,0
|
|
20240712,131300,269482513,1681,1681,1681,1681,0
|
|
20240712,131200,269482513,1681,1681,1681,1681,0
|
|
20240712,131100,269482513,1681,1681,1681,1681,0
|
|
20240712,131000,269482513,1681,1681,1681,1681,0
|
|
20240712,130900,269482513,1681,1681,1681,1681,0
|
|
20240712,130800,269482513,1681,1681,1681,1681,0
|
|
20240712,130700,269482513,1681,1681,1681,1681,2
|
|
20240712,130600,269479151,1676,1676,1676,1676,0
|
|
20240712,130500,269479151,1676,1676,1676,1676,200
|
|
20240712,130400,269143951,1676,1676,1676,1676,1797
|
|
20240712,130300,266132179,1682,1682,1682,1682,0
|
|
20240712,130200,266132179,1682,1682,1682,1682,269
|
|
20240712,130100,265679721,1682,1682,1682,1682,0
|
|
20240712,130000,265679721,1682,1682,1682,1682,0
|
|
20240712,125900,265679721,1682,1682,1682,1682,0
|
|
20240712,125800,265679721,1682,1682,1682,1682,0
|
|
20240712,125700,265679721,1682,1682,1682,1682,0
|
|
20240712,125600,265679721,1682,1682,1682,1682,2
|
|
20240712,125500,265676357,1682,1682,1682,1682,11
|
|
20240712,125400,265657855,1676,1676,1676,1676,500
|
|
20240712,125300,264819855,1682,1682,1682,1682,1
|
|
20240712,125200,264818173,1674,1674,1674,1674,0
|
|
20240712,125100,264818173,1674,1674,1674,1674,0
|
|
20240712,125000,264818173,1674,1674,1674,1674,0
|
|
20240712,124900,264818173,1674,1674,1674,1674,0
|
|
20240712,124800,264818173,1674,1674,1674,1674,0
|
|
20240712,124700,264818173,1674,1674,1674,1674,0
|
|
20240712,124600,264818173,1674,1680,1680,1674,15470
|
|
20240712,124500,238883859,1682,1682,1682,1682,7
|
|
20240712,124400,238872085,1681,1681,1681,1681,99
|
|
20240712,124300,238705666,1680,1680,1680,1680,0
|
|
20240712,124200,238705666,1680,1681,1681,1680,181
|
|
20240712,124100,238401485,1682,1682,1682,1682,2
|
|
20240712,124000,238398121,1683,1683,1683,1683,0
|
|
20240712,123900,238398121,1683,1683,1683,1683,0
|
|
20240712,123800,238398121,1683,1682,1683,1682,2774
|
|
20240712,123700,233729673,1682,1682,1682,1682,0
|
|
20240712,123600,233729673,1682,1683,1683,1682,130
|
|
20240712,123500,233510913,1683,1683,1683,1683,38
|
|
20240712,123400,233446959,1683,1683,1683,1683,0
|
|
20240712,123300,233446959,1683,1683,1683,1683,0
|
|
20240712,123200,233446959,1683,1683,1683,1683,0
|
|
20240712,123100,233446959,1683,1683,1683,1683,102
|
|
20240712,123000,233275293,1681,1681,1681,1681,143
|
|
20240712,122900,233034910,1683,1683,1683,1683,10
|
|
20240712,122800,233018080,1681,1681,1681,1681,0
|
|
20240712,122700,233018080,1681,1680,1681,1680,175
|
|
20240712,122600,232723930,1680,1680,1680,1680,0
|
|
20240712,122500,232723930,1680,1680,1680,1680,1000
|
|
20240712,122400,231043930,1680,1680,1680,1680,5
|
|
20240712,122300,231035530,1680,1680,1680,1680,787
|
|
20240712,122200,229713370,1680,1680,1680,1680,62
|
|
20240712,122100,229609210,1680,1680,1680,1680,0
|
|
20240712,122000,229609210,1680,1680,1680,1680,200
|
|
20240712,121900,229273210,1680,1680,1680,1680,0
|
|
20240712,121800,229273210,1680,1680,1680,1680,10
|
|
20240712,121700,229256410,1680,1680,1680,1680,0
|
|
20240712,121600,229256410,1680,1680,1680,1680,511
|
|
20240712,121500,228397930,1680,1680,1680,1680,0
|
|
20240712,121400,228397930,1680,1680,1680,1680,0
|
|
20240712,121300,228397930,1680,1680,1680,1680,1
|
|
20240712,121200,228396250,1678,1678,1678,1678,1978
|
|
20240712,121100,225077166,1676,1676,1676,1676,0
|
|
20240712,121000,225077166,1676,1676,1676,1676,1030
|
|
20240712,120900,223350886,1676,1676,1676,1676,1000
|
|
20240712,120800,221674886,1676,1676,1676,1676,0
|
|
20240712,120700,221674886,1676,1677,1677,1676,13
|
|
20240712,120600,221653089,1678,1677,1678,1677,26
|
|
20240712,120500,221609467,1677,1677,1677,1677,3000
|
|
20240712,120400,216578467,1678,1678,1678,1678,2
|
|
20240712,120300,216575111,1677,1677,1677,1677,0
|
|
20240712,120200,216575111,1677,1678,1678,1677,7000
|
|
20240712,120100,204835378,1680,1680,1680,1680,100
|
|
20240712,120000,204667378,1679,1679,1679,1679,0
|
|
20240712,115900,204667378,1679,1679,1679,1679,86
|
|
20240712,115800,204522984,1680,1680,1680,1680,31
|
|
20240712,115700,204470904,1680,1680,1680,1680,0
|
|
20240712,115600,204470904,1680,1680,1680,1680,119
|
|
20240712,115500,204270984,1678,1678,1678,1678,9
|
|
20240712,115400,204255882,1680,1680,1680,1680,0
|
|
20240712,115300,204255882,1680,1680,1680,1680,0
|
|
20240712,115200,204255882,1680,1680,1680,1680,0
|
|
20240712,115100,204255882,1680,1680,1680,1680,0
|
|
20240712,115000,204255882,1680,1680,1680,1680,0
|
|
20240712,114900,204255882,1680,1680,1680,1680,543
|
|
20240712,114800,203343642,1680,1680,1680,1680,0
|
|
20240712,114700,203343642,1680,1678,1680,1677,1051
|
|
20240712,114600,201581110,1677,1677,1677,1677,155
|
|
20240712,114500,201321175,1677,1679,1679,1677,2145
|
|
20240712,114400,197723477,1680,1680,1680,1680,0
|
|
20240712,114300,197723477,1680,1680,1680,1680,72
|
|
20240712,114200,197602517,1680,1680,1680,1680,1
|
|
20240712,114100,197600837,1680,1680,1680,1680,0
|
|
20240712,114000,197600837,1680,1680,1680,1680,0
|
|
20240712,113900,197600837,1680,1680,1680,1680,30
|
|
20240712,113800,197550437,1680,1680,1680,1680,40
|
|
20240712,113700,197483237,1680,1680,1680,1680,1
|
|
20240712,113600,197481557,1679,1679,1679,1679,0
|
|
20240712,113500,197481557,1679,1679,1679,1679,1
|
|
20240712,113400,197479878,1679,1679,1679,1679,0
|
|
20240712,113300,197479878,1679,1679,1679,1679,0
|
|
20240712,113200,197479878,1679,1679,1679,1679,5
|
|
20240712,113100,197471483,1680,1680,1680,1680,0
|
|
20240712,113000,197471483,1680,1680,1680,1680,0
|
|
20240712,112900,197471483,1680,1682,1682,1680,1081
|
|
20240712,112800,195655197,1684,1684,1684,1684,0
|
|
20240712,112700,195655197,1684,1684,1684,1684,6
|
|
20240712,112600,195645093,1685,1685,1685,1685,0
|
|
20240712,112500,195645093,1685,1685,1685,1685,0
|
|
20240712,112400,195645093,1685,1685,1685,1685,2
|
|
20240712,112300,195641723,1682,1682,1682,1682,1
|
|
20240712,112200,195640041,1685,1685,1685,1685,0
|
|
20240712,112100,195640041,1685,1685,1685,1685,5
|
|
20240712,112000,195631616,1685,1685,1685,1685,0
|
|
20240712,111900,195631616,1685,1685,1685,1685,9
|
|
20240712,111800,195616451,1685,1685,1685,1685,1
|
|
20240712,111700,195614766,1681,1681,1681,1681,0
|
|
20240712,111600,195614766,1681,1681,1681,1681,0
|
|
20240712,111500,195614766,1681,1681,1681,1681,83
|
|
20240712,111400,195475243,1681,1685,1685,1681,593
|
|
20240712,111300,194478406,1681,1681,1681,1681,0
|
|
20240712,111200,194478406,1681,1681,1681,1681,430
|
|
20240712,111100,193755576,1681,1681,1681,1681,0
|
|
20240712,111000,193755576,1681,1686,1686,1681,202
|
|
20240712,110900,193415994,1685,1685,1685,1685,210
|
|
20240712,110800,193062144,1685,1685,1685,1685,0
|
|
20240712,110700,193062144,1685,1685,1685,1685,0
|
|
20240712,110600,193062144,1685,1685,1685,1685,0
|
|
20240712,110500,193062144,1685,1685,1685,1685,0
|
|
20240712,110400,193062144,1685,1685,1685,1685,0
|
|
20240712,110300,193062144,1685,1685,1685,1685,0
|
|
20240712,110200,193062144,1685,1685,1685,1685,0
|
|
20240712,110100,193062144,1685,1685,1685,1685,0
|
|
20240712,110000,193062144,1685,1685,1685,1685,30
|
|
20240712,105900,193011594,1685,1685,1685,1685,0
|
|
20240712,105800,193011594,1685,1685,1685,1685,10
|
|
20240712,105700,192994744,1686,1686,1686,1686,2000
|
|
20240712,105600,189622744,1685,1685,1685,1685,3001
|
|
20240712,105500,184566059,1681,1681,1681,1681,101
|
|
20240712,105400,184396278,1681,1683,1683,1681,1337
|
|
20240712,105300,182148741,1683,1683,1683,1683,1
|
|
20240712,105200,182147058,1685,1685,1685,1685,0
|
|
20240712,105100,182147058,1685,1685,1685,1685,0
|
|
20240712,105000,182147058,1685,1685,1685,1685,11
|
|
20240712,104900,182128523,1686,1686,1686,1686,0
|
|
20240712,104800,182128523,1686,1686,1686,1686,0
|
|
20240712,104700,182128523,1686,1686,1686,1686,0
|
|
20240712,104600,182128523,1686,1686,1686,1686,0
|
|
20240712,104500,182128523,1686,1686,1686,1686,0
|
|
20240712,104400,182128523,1686,1686,1686,1686,0
|
|
20240712,104300,182128523,1686,1686,1686,1686,0
|
|
20240712,104200,182128523,1686,1686,1686,1686,0
|
|
20240712,104100,182128523,1686,1686,1686,1686,0
|
|
20240712,104000,182128523,1686,1686,1686,1686,0
|
|
20240712,103900,182128523,1686,1681,1686,1681,192
|
|
20240712,103800,181805766,1681,1685,1685,1681,86
|
|
20240712,103700,181661079,1685,1685,1685,1685,0
|
|
20240712,103600,181661079,1685,1685,1685,1685,0
|
|
20240712,103500,181661079,1685,1684,1685,1684,500
|
|
20240712,103400,180818679,1685,1685,1685,1685,1
|
|
20240712,103300,180816994,1680,1680,1680,1680,2500
|
|
20240712,103200,176616994,1685,1685,1685,1685,238
|
|
20240712,103100,176215964,1685,1685,1685,1685,1
|
|
20240712,103000,176214279,1679,1679,1679,1679,50
|
|
20240712,102900,176130329,1684,1684,1684,1684,0
|
|
20240712,102800,176130329,1684,1684,1684,1684,2
|
|
20240712,102700,176126961,1684,1684,1684,1684,0
|
|
20240712,102600,176126961,1684,1684,1684,1684,1416
|
|
20240712,102500,173742417,1683,1683,1683,1683,0
|
|
20240712,102400,173742417,1683,1683,1683,1683,225
|
|
20240712,102300,173363742,1683,1683,1683,1683,1
|
|
20240712,102200,173362059,1683,1683,1683,1683,0
|
|
20240712,102100,173362059,1683,1683,1683,1683,0
|
|
20240712,102000,173362059,1683,1683,1683,1683,10
|
|
20240712,101900,173345229,1683,1683,1683,1683,0
|
|
20240712,101800,173345229,1683,1683,1683,1683,1500
|
|
20240712,101700,170820729,1683,1683,1683,1683,2
|
|
20240712,101600,170817363,1674,1680,1680,1674,8250
|
|
20240712,101500,156992023,1684,1684,1684,1684,0
|
|
20240712,101400,156992023,1684,1684,1684,1684,0
|
|
20240712,101300,156992023,1684,1684,1684,1684,4
|
|
20240712,101200,156985287,1685,1680,1685,1680,91
|
|
20240712,101100,156832402,1687,1687,1687,1687,0
|
|
20240712,101000,156832402,1687,1687,1687,1687,0
|
|
20240712,100900,156832402,1687,1687,1687,1687,0
|
|
20240712,100800,156832402,1687,1687,1687,1687,1
|
|
20240712,100700,156830715,1687,1687,1687,1687,0
|
|
20240712,100600,156830715,1687,1687,1687,1687,0
|
|
20240712,100500,156830715,1687,1687,1687,1687,5
|
|
20240712,100400,156822280,1680,1680,1680,1680,2400
|
|
20240712,100300,152790280,1687,1682,1687,1682,200
|
|
20240712,100200,152453865,1682,1682,1682,1678,3001
|
|
20240712,100100,147418075,1680,1680,1680,1680,200
|
|
20240712,100000,147082075,1680,1680,1680,1678,590
|
|
20240712,095900,146090885,1678,1680,1680,1678,101
|
|
20240712,095800,145921405,1678,1678,1678,1678,90
|
|
20240712,095700,145770385,1678,1682,1682,1678,1503
|
|
20240712,095600,143248343,1679,1679,1679,1679,507
|
|
20240712,095500,142397090,1683,1683,1683,1683,0
|
|
20240712,095400,142397090,1683,1683,1683,1683,1
|
|
20240712,095300,142395407,1679,1679,1679,1679,8200
|
|
20240712,095200,128627607,1680,1681,1681,1679,1634
|
|
20240712,095100,125882131,1685,1685,1685,1685,0
|
|
20240712,095000,125882131,1685,1685,1685,1685,50
|
|
20240712,094900,125797881,1687,1687,1687,1687,0
|
|
20240712,094800,125797881,1687,1687,1687,1687,60
|
|
20240712,094700,125696661,1688,1678,1688,1678,5001
|
|
20240712,094600,117304973,1689,1689,1689,1689,0
|
|
20240712,094500,117304973,1689,1689,1689,1678,1288
|
|
20240712,094400,115143027,1678,1684,1684,1678,2000
|
|
20240712,094300,111785587,1689,1689,1689,1689,0
|
|
20240712,094200,111785587,1689,1689,1689,1689,300
|
|
20240712,094100,111278887,1689,1689,1689,1689,0
|
|
20240712,094000,111278887,1689,1684,1689,1684,9
|
|
20240712,093900,111263726,1691,1691,1691,1691,170
|
|
20240712,093800,110976256,1691,1691,1691,1691,1
|
|
20240712,093700,110974565,1684,1685,1685,1684,741
|
|
20240712,093600,109726358,1691,1691,1691,1691,0
|
|
20240712,093500,109726358,1691,1691,1691,1691,100
|
|
20240712,093400,109557258,1691,1685,1691,1685,201
|
|
20240712,093300,109218567,1691,1690,1691,1690,65
|
|
20240712,093200,109108692,1691,1691,1691,1691,2037
|
|
20240712,093100,105664125,1691,1691,1691,1691,0
|
|
20240712,093000,105664125,1691,1691,1691,1691,557
|
|
20240712,092900,104722238,1691,1691,1691,1691,1
|
|
20240712,092800,104720547,1678,1683,1692,1678,21000
|
|
20240712,092700,69449817,1690,1683,1690,1683,34
|
|
20240712,092600,69392497,1683,1684,1684,1683,1000
|
|
20240712,092500,67709185,1690,1690,1690,1690,192
|
|
20240712,092400,67384705,1690,1689,1690,1689,2681
|
|
20240712,092300,62855422,1684,1685,1685,1684,750
|
|
20240712,092200,61592291,1685,1689,1689,1685,2450
|
|
20240712,092100,57461368,1688,1690,1690,1688,5
|
|
20240712,092000,57452924,1690,1691,1691,1690,66
|
|
20240712,091900,57341349,1692,1692,1692,1692,1
|
|
20240712,091800,57339657,1695,1694,1695,1692,54
|
|
20240712,091700,57248135,1695,1695,1695,1695,33
|
|
20240712,091600,57192200,1695,1695,1695,1695,0
|
|
20240712,091500,57192200,1695,1685,1695,1684,404
|
|
20240712,091400,56511441,1696,1683,1696,1683,6
|
|
20240712,091300,56501291,1697,1697,1698,1697,10
|
|
20240712,091200,56484320,1696,1696,1696,1696,625
|
|
20240712,091100,55424320,1696,1696,1696,1696,3708
|
|
20240712,091000,49135552,1696,1685,1696,1685,2500
|
|
20240712,090900,44921697,1685,1683,1685,1683,3100
|
|
20240712,090800,39699201,1681,1681,1681,1681,1
|
|
20240712,090700,39697520,1681,1672,1681,1671,9568
|
|
20240712,090600,23699816,1671,1681,1681,1671,4025
|
|
20240712,090500,16951225,1681,1684,1684,1680,2406
|
|
20240712,090400,12908800,1681,1684,1684,1681,310
|
|
20240712,090300,12387360,1685,1685,1685,1685,297
|
|
20240712,090200,11886915,1681,1681,1681,1681,2105
|
|
20240712,090100,8348410,1680,1680,1680,1680,3186
|
|
20240712,090000,2995930,1685,1685,1685,1685,1778
|