627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192400,443364843,1639,1639,1639,1639,7782
|
|
20240719,192300,443364843,1639,1639,1639,1639,0
|
|
20240719,192200,443364843,1639,1639,1639,1639,0
|
|
20240719,192100,443364843,1639,1639,1639,1639,0
|
|
20240719,192000,443364843,1639,1639,1639,1639,0
|
|
20240719,191900,443364843,1639,1639,1639,1639,0
|
|
20240719,191800,443364843,1639,1639,1639,1639,0
|
|
20240719,191700,443364843,1639,1639,1639,1639,0
|
|
20240719,191600,443364843,1639,1639,1639,1639,0
|
|
20240719,191500,443364843,1639,1639,1639,1639,0
|
|
20240719,191400,443364843,1639,1639,1639,1639,0
|
|
20240719,191300,443364843,1639,1639,1639,1639,0
|
|
20240719,191200,443364843,1639,1639,1639,1639,0
|
|
20240719,191100,443364843,1639,1639,1639,1639,0
|
|
20240719,191000,443364843,1639,1639,1639,1639,0
|
|
20240719,190900,443364843,1639,1639,1639,1639,0
|
|
20240719,190800,443364843,1639,1639,1639,1639,0
|
|
20240719,190700,443364843,1639,1639,1639,1639,0
|
|
20240719,190600,443364843,1639,1639,1639,1639,0
|
|
20240719,190500,443364843,1639,1639,1639,1639,0
|
|
20240719,190400,443364843,1639,1639,1639,1639,0
|
|
20240719,190300,443364843,1639,1639,1639,1639,0
|
|
20240719,190200,443364843,1639,1639,1639,1639,0
|
|
20240719,190100,443364843,1639,1639,1639,1639,0
|
|
20240719,190000,443364843,1639,1639,1639,1639,0
|
|
20240719,185900,443364843,1639,1639,1639,1639,0
|
|
20240719,185800,443364843,1639,1639,1639,1639,0
|
|
20240719,185700,443364843,1639,1639,1639,1639,0
|
|
20240719,185600,443364843,1639,1639,1639,1639,0
|
|
20240719,185500,443364843,1639,1639,1639,1639,0
|
|
20240719,185400,443364843,1639,1639,1639,1639,7782
|
|
20240719,185300,443364843,1639,1639,1639,1639,0
|
|
20240719,185200,443364843,1639,1639,1639,1639,0
|
|
20240719,185100,443364843,1639,1639,1639,1639,0
|
|
20240719,185000,443364843,1639,1639,1639,1639,0
|
|
20240719,184900,443364843,1639,1639,1639,1639,0
|
|
20240719,184800,443364843,1639,1639,1639,1639,0
|
|
20240719,184700,443364843,1639,1639,1639,1639,0
|
|
20240719,184600,443364843,1639,1639,1639,1639,0
|
|
20240719,184500,443364843,1639,1639,1639,1639,0
|
|
20240719,184400,443364843,1639,1639,1639,1639,0
|
|
20240719,184300,443364843,1639,1639,1639,1639,0
|
|
20240719,184200,443364843,1639,1639,1639,1639,0
|
|
20240719,184100,443364843,1639,1639,1639,1639,0
|
|
20240719,184000,443364843,1639,1639,1639,1639,0
|
|
20240719,183900,443364843,1639,1639,1639,1639,0
|
|
20240719,183800,443364843,1639,1639,1639,1639,0
|
|
20240719,183700,443364843,1639,1639,1639,1639,0
|
|
20240719,183600,443364843,1639,1639,1639,1639,0
|
|
20240719,183500,443364843,1639,1639,1639,1639,0
|
|
20240719,183400,443364843,1639,1639,1639,1639,0
|
|
20240719,183300,443364843,1639,1639,1639,1639,0
|
|
20240719,183200,443364843,1639,1639,1639,1639,0
|
|
20240719,183100,443364843,1639,1639,1639,1639,0
|
|
20240719,183000,443364843,1639,1639,1639,1639,0
|
|
20240719,182900,443364843,1639,1639,1639,1639,0
|
|
20240719,182800,443364843,1639,1639,1639,1639,0
|
|
20240719,182700,443364843,1639,1639,1639,1639,0
|
|
20240719,182600,443364843,1639,1639,1639,1639,0
|
|
20240719,182500,443364843,1639,1639,1639,1639,0
|
|
20240719,182400,443364843,1639,1639,1639,1639,7782
|
|
20240719,182300,443364843,1639,1639,1639,1639,0
|
|
20240719,182200,443364843,1639,1639,1639,1639,0
|
|
20240719,182100,443364843,1639,1639,1639,1639,0
|
|
20240719,182000,443364843,1639,1639,1639,1639,0
|
|
20240719,181900,443364843,1639,1639,1639,1639,0
|
|
20240719,181800,443364843,1639,1639,1639,1639,0
|
|
20240719,181700,443364843,1639,1639,1639,1639,0
|
|
20240719,181600,443364843,1639,1639,1639,1639,0
|
|
20240719,181500,443364843,1639,1639,1639,1639,0
|
|
20240719,181400,443364843,1639,1639,1639,1639,0
|
|
20240719,181300,443364843,1639,1639,1639,1639,0
|
|
20240719,181200,443364843,1639,1639,1639,1639,0
|
|
20240719,181100,443364843,1639,1639,1639,1639,0
|
|
20240719,181000,443364843,1639,1639,1639,1639,0
|
|
20240719,180900,443364843,1639,1639,1639,1639,0
|
|
20240719,180800,443364843,1639,1639,1639,1639,0
|
|
20240719,180700,443364843,1639,1639,1639,1639,0
|
|
20240719,180600,443364843,1639,1639,1639,1639,0
|
|
20240719,180500,443364843,1639,1639,1639,1639,0
|
|
20240719,180400,443364843,1639,1639,1639,1639,0
|
|
20240719,180300,443364843,1639,1639,1639,1639,0
|
|
20240719,180200,443364843,1639,1639,1639,1639,0
|
|
20240719,180100,443364843,1639,1639,1639,1639,0
|
|
20240719,180000,443364843,1639,1639,1639,1639,0
|
|
20240719,175900,443364843,1639,1639,1639,1639,0
|
|
20240719,175800,443364843,1639,1639,1639,1639,0
|
|
20240719,175700,443364843,1639,1639,1639,1639,0
|
|
20240719,175600,443364843,1639,1639,1639,1639,0
|
|
20240719,175500,443364843,1639,1639,1639,1639,0
|
|
20240719,175400,443364843,1639,1639,1639,1639,7782
|
|
20240719,175300,443364843,1639,1639,1639,1639,0
|
|
20240719,175200,443364843,1639,1639,1639,1639,0
|
|
20240719,175100,443364843,1639,1639,1639,1639,0
|
|
20240719,175000,443364843,1639,1639,1639,1639,0
|
|
20240719,174900,443364843,1639,1639,1639,1639,0
|
|
20240719,174800,443364843,1639,1639,1639,1639,0
|
|
20240719,174700,443364843,1639,1639,1639,1639,0
|
|
20240719,174600,443364843,1639,1639,1639,1639,0
|
|
20240719,174500,443364843,1639,1639,1639,1639,0
|
|
20240719,174400,443364843,1639,1639,1639,1639,0
|
|
20240719,174300,443364843,1639,1639,1639,1639,0
|
|
20240719,174200,443364843,1639,1639,1639,1639,0
|
|
20240719,174100,443364843,1639,1639,1639,1639,0
|
|
20240719,174000,443364843,1639,1639,1639,1639,0
|
|
20240719,173900,443364843,1639,1639,1639,1639,0
|
|
20240719,173800,443364843,1639,1639,1639,1639,0
|
|
20240719,173700,443364843,1639,1639,1639,1639,0
|
|
20240719,173600,443364843,1639,1639,1639,1639,0
|
|
20240719,173500,443364843,1639,1639,1639,1639,0
|
|
20240719,173400,443364843,1639,1639,1639,1639,0
|
|
20240719,173300,443364843,1639,1639,1639,1639,0
|
|
20240719,173200,443364843,1639,1639,1639,1639,0
|
|
20240719,173100,443364843,1639,1639,1639,1639,0
|
|
20240719,173000,443364843,1639,1639,1639,1639,0
|
|
20240719,172900,443364843,1639,1639,1639,1639,0
|
|
20240719,172800,443364843,1639,1639,1639,1639,0
|
|
20240719,172700,443364843,1639,1639,1639,1639,0
|
|
20240719,172600,443364843,1639,1639,1639,1639,0
|
|
20240719,172500,443364843,1639,1639,1639,1639,0
|
|
20240719,172400,443364843,1639,1639,1639,1639,7782
|
|
20240719,172300,443364843,1639,1639,1639,1639,0
|
|
20240719,172200,443364843,1639,1639,1639,1639,0
|
|
20240719,172100,443364843,1639,1639,1639,1639,0
|
|
20240719,172000,443364843,1639,1639,1639,1639,0
|
|
20240719,171900,443364843,1639,1639,1639,1639,0
|
|
20240719,171800,443364843,1639,1639,1639,1639,0
|
|
20240719,171700,443364843,1639,1639,1639,1639,0
|
|
20240719,171600,443364843,1639,1639,1639,1639,0
|
|
20240719,171500,443364843,1639,1639,1639,1639,0
|
|
20240719,171400,443364843,1639,1639,1639,1639,0
|
|
20240719,171300,443364843,1639,1639,1639,1639,0
|
|
20240719,171200,443364843,1639,1639,1639,1639,0
|
|
20240719,171100,443364843,1639,1639,1639,1639,0
|
|
20240719,171000,443364843,1639,1639,1639,1639,0
|
|
20240719,170900,443364843,1639,1639,1639,1639,0
|
|
20240719,170800,443364843,1639,1639,1639,1639,0
|
|
20240719,170700,443364843,1639,1639,1639,1639,0
|
|
20240719,170600,443364843,1639,1639,1639,1639,0
|
|
20240719,170500,443364843,1639,1639,1639,1639,0
|
|
20240719,170400,443364843,1639,1639,1639,1639,0
|
|
20240719,170300,443364843,1639,1639,1639,1639,0
|
|
20240719,170200,443364843,1639,1639,1639,1639,0
|
|
20240719,170100,443364843,1639,1639,1639,1639,0
|
|
20240719,170000,443364843,1639,1639,1639,1639,0
|
|
20240719,165900,443364843,1639,1639,1639,1639,0
|
|
20240719,165800,443364843,1639,1639,1639,1639,0
|
|
20240719,165700,443364843,1639,1639,1639,1639,0
|
|
20240719,165600,443364843,1639,1639,1639,1639,0
|
|
20240719,165500,443364843,1639,1639,1639,1639,0
|
|
20240719,165400,443364843,1639,1639,1639,1639,7782
|
|
20240719,165300,443364843,1639,1639,1639,1639,0
|
|
20240719,165200,443364843,1639,1639,1639,1639,0
|
|
20240719,165100,443364843,1639,1639,1639,1639,0
|
|
20240719,165000,443364843,1639,1639,1639,1639,0
|
|
20240719,164900,443364843,1639,1639,1639,1639,0
|
|
20240719,164800,443364843,1639,1639,1639,1639,0
|
|
20240719,164700,443364843,1639,1639,1639,1639,0
|
|
20240719,164600,443364843,1639,1639,1639,1639,0
|
|
20240719,164500,443364843,1639,1639,1639,1639,0
|
|
20240719,164400,443364843,1639,1639,1639,1639,0
|
|
20240719,164300,443364843,1639,1639,1639,1639,0
|
|
20240719,164200,443364843,1639,1639,1639,1639,0
|
|
20240719,164100,443364843,1639,1639,1639,1639,0
|
|
20240719,164000,443364843,1639,1639,1639,1639,0
|
|
20240719,163900,443364843,1639,1639,1639,1639,0
|
|
20240719,163800,443364843,1639,1639,1639,1639,0
|
|
20240719,163700,443364843,1639,1639,1639,1639,0
|
|
20240719,163600,443364843,1639,1639,1639,1639,0
|
|
20240719,163500,443364843,1639,1639,1639,1639,0
|
|
20240719,163400,443364843,1639,1639,1639,1639,0
|
|
20240719,163300,443364843,1639,1639,1639,1639,0
|
|
20240719,163200,443364843,1639,1639,1639,1639,0
|
|
20240719,163100,443364843,1639,1639,1639,1639,0
|
|
20240719,163000,443364843,1639,1639,1639,1639,0
|
|
20240719,162900,443364843,1639,1639,1639,1639,0
|
|
20240719,162800,443364843,1639,1639,1639,1639,0
|
|
20240719,162700,443364843,1639,1639,1639,1639,0
|
|
20240719,162600,443364843,1639,1639,1639,1639,0
|
|
20240719,162500,443364843,1639,1639,1639,1639,0
|
|
20240719,162400,443364843,1639,1639,1639,1639,7782
|
|
20240719,162300,443364843,1639,1639,1639,1639,0
|
|
20240719,162200,443364843,1639,1639,1639,1639,0
|
|
20240719,162100,443364843,1639,1639,1639,1639,0
|
|
20240719,162000,443364843,1639,1639,1639,1639,0
|
|
20240719,161900,443364843,1639,1639,1639,1639,0
|
|
20240719,161800,443364843,1639,1639,1639,1639,0
|
|
20240719,161700,443364843,1639,1639,1639,1639,0
|
|
20240719,161600,443364843,1639,1639,1639,1639,0
|
|
20240719,161500,443364843,1639,1639,1639,1639,0
|
|
20240719,161400,443364843,1639,1639,1639,1639,0
|
|
20240719,161300,443364843,1639,1639,1639,1639,0
|
|
20240719,161200,443364843,1639,1639,1639,1639,0
|
|
20240719,161100,443364843,1639,1639,1639,1639,0
|
|
20240719,161000,443364843,1639,1639,1639,1639,0
|
|
20240719,160900,443364843,1639,1639,1639,1639,0
|
|
20240719,160800,443364843,1639,1639,1639,1639,0
|
|
20240719,160700,443364843,1639,1639,1639,1639,0
|
|
20240719,160600,443364843,1639,1639,1639,1639,0
|
|
20240719,160500,443364843,1639,1639,1639,1639,0
|
|
20240719,160400,443364843,1639,1639,1639,1639,0
|
|
20240719,160300,443364843,1639,1639,1639,1639,0
|
|
20240719,160200,443364843,1639,1639,1639,1639,0
|
|
20240719,160100,443364843,1639,1639,1639,1639,0
|
|
20240719,160000,443364843,1639,1639,1639,1639,0
|
|
20240719,155900,443364843,1639,1639,1639,1639,0
|
|
20240719,155800,443364843,1639,1639,1639,1639,0
|
|
20240719,155700,443364843,1639,1639,1639,1639,0
|
|
20240719,155600,443364843,1639,1639,1639,1639,0
|
|
20240719,155500,443364843,1639,1639,1639,1639,0
|
|
20240719,155400,443364843,1639,1639,1639,1639,7782
|
|
20240719,155300,443364843,1639,1639,1639,1639,0
|
|
20240719,155200,443364843,1639,1639,1639,1639,0
|
|
20240719,155100,443364843,1639,1639,1639,1639,0
|
|
20240719,155000,443364843,1639,1639,1639,1639,0
|
|
20240719,154900,443364843,1639,1639,1639,1639,0
|
|
20240719,154800,443364843,1639,1639,1639,1639,0
|
|
20240719,154700,443364843,1639,1639,1639,1639,0
|
|
20240719,154600,443364843,1639,1639,1639,1639,0
|
|
20240719,154500,443364843,1639,1639,1639,1639,0
|
|
20240719,154400,443364843,1639,1639,1639,1639,0
|
|
20240719,154300,443364843,1639,1639,1639,1639,0
|
|
20240719,154200,443364843,1639,1639,1639,1639,0
|
|
20240719,154100,443364843,1639,1639,1639,1639,0
|
|
20240719,154000,443364843,1639,1639,1639,1639,0
|
|
20240719,153900,443364843,1639,1639,1639,1639,0
|
|
20240719,153800,443364843,1639,1639,1639,1639,0
|
|
20240719,153700,443364843,1639,1639,1639,1639,0
|
|
20240719,153600,443364843,1639,1639,1639,1639,0
|
|
20240719,153500,443364843,1639,1639,1639,1639,0
|
|
20240719,153400,443364843,1639,1639,1639,1639,0
|
|
20240719,153300,443364843,1639,1639,1639,1639,0
|
|
20240719,153200,443364843,1639,1639,1639,1639,0
|
|
20240719,153100,443364843,1639,1639,1639,1639,0
|
|
20240719,153000,443364843,1639,1639,1639,1639,7782
|
|
20240719,152900,430610145,1637,1637,1637,1637,0
|
|
20240719,152800,430610145,1637,1637,1637,1637,0
|
|
20240719,152700,430610145,1637,1637,1637,1637,0
|
|
20240719,152600,430610145,1637,1637,1637,1637,0
|
|
20240719,152500,430610145,1637,1637,1637,1637,0
|
|
20240719,152400,430610145,1637,1637,1637,1637,0
|
|
20240719,152300,430610145,1637,1637,1637,1637,0
|
|
20240719,152200,430610145,1637,1637,1637,1637,0
|
|
20240719,152100,430610145,1637,1637,1637,1637,0
|
|
20240719,152000,430610145,1637,1637,1637,1637,0
|
|
20240719,151900,430610145,1637,1632,1637,1631,1212
|
|
20240719,151800,428633217,1633,1633,1633,1633,305
|
|
20240719,151700,428135152,1632,1633,1633,1632,571
|
|
20240719,151600,427202880,1637,1632,1637,1632,104
|
|
20240719,151500,427033037,1632,1638,1638,1632,6222
|
|
20240719,151400,416878299,1638,1633,1638,1633,608
|
|
20240719,151300,415885416,1638,1638,1638,1638,1
|
|
20240719,151200,415883778,1638,1633,1638,1633,10
|
|
20240719,151100,415867432,1638,1633,1638,1632,238
|
|
20240719,151000,415478795,1634,1634,1638,1633,166
|
|
20240719,150900,415207547,1639,1637,1639,1637,623
|
|
20240719,150800,414186472,1640,1635,1640,1631,1101
|
|
20240719,150700,412390471,1640,1633,1640,1632,901
|
|
20240719,150600,410919932,1641,1640,1641,1640,14
|
|
20240719,150500,410896970,1641,1641,1641,1641,1
|
|
20240719,150400,410895329,1633,1633,1633,1633,1
|
|
20240719,150300,410893696,1641,1641,1641,1641,0
|
|
20240719,150200,410893696,1641,1638,1641,1638,1220
|
|
20240719,150100,408893603,1638,1638,1638,1638,11
|
|
20240719,150000,408875585,1639,1631,1639,1631,201
|
|
20240719,145900,408547746,1639,1631,1639,1631,503
|
|
20240719,145800,407727332,1638,1633,1638,1632,262
|
|
20240719,145700,407299681,1640,1639,1640,1636,262
|
|
20240719,145600,406870480,1642,1642,1642,1642,0
|
|
20240719,145500,406870480,1642,1642,1642,1642,0
|
|
20240719,145400,406870480,1642,1641,1642,1641,50
|
|
20240719,145300,406788393,1642,1638,1642,1638,1218
|
|
20240719,145200,404789528,1638,1633,1638,1633,1234
|
|
20240719,145100,402769646,1633,1633,1633,1633,0
|
|
20240719,145000,402769646,1633,1633,1633,1633,30
|
|
20240719,144900,402720656,1634,1634,1634,1634,0
|
|
20240719,144800,402720656,1634,1634,1634,1634,50
|
|
20240719,144700,402638956,1634,1634,1634,1634,100
|
|
20240719,144600,402475556,1634,1634,1634,1634,0
|
|
20240719,144500,402475556,1634,1634,1634,1634,514
|
|
20240719,144400,401635680,1638,1638,1638,1638,0
|
|
20240719,144300,401635680,1638,1638,1638,1638,0
|
|
20240719,144200,401635680,1638,1638,1638,1638,0
|
|
20240719,144100,401635680,1638,1635,1638,1634,1340
|
|
20240719,144000,399445075,1638,1638,1638,1638,0
|
|
20240719,143900,399445075,1638,1638,1638,1638,1
|
|
20240719,143800,399443437,1635,1636,1638,1635,703
|
|
20240719,143700,398293228,1636,1638,1639,1636,866
|
|
20240719,143600,396875897,1639,1639,1639,1638,501
|
|
20240719,143500,396055158,1639,1638,1639,1638,11
|
|
20240719,143400,396037139,1639,1639,1639,1639,40
|
|
20240719,143300,395971579,1639,1639,1640,1639,642
|
|
20240719,143200,394919217,1638,1638,1638,1638,558
|
|
20240719,143100,394005213,1638,1635,1638,1635,4893
|
|
20240719,143000,386000326,1635,1635,1635,1635,0
|
|
20240719,142900,386000326,1635,1635,1635,1635,0
|
|
20240719,142800,386000326,1635,1635,1635,1635,0
|
|
20240719,142700,386000326,1635,1635,1635,1635,0
|
|
20240719,142600,386000326,1635,1635,1635,1635,16
|
|
20240719,142500,385974166,1635,1635,1635,1634,137
|
|
20240719,142400,385750271,1635,1635,1635,1635,1
|
|
20240719,142300,385748636,1634,1634,1634,1634,171
|
|
20240719,142200,385469222,1634,1634,1634,1634,0
|
|
20240719,142100,385469222,1634,1634,1634,1634,17
|
|
20240719,142000,385441444,1634,1634,1634,1634,183
|
|
20240719,141900,385142422,1634,1634,1634,1634,0
|
|
20240719,141800,385142422,1634,1631,1634,1630,501
|
|
20240719,141700,384325688,1635,1635,1635,1635,0
|
|
20240719,141600,384325688,1635,1635,1635,1635,0
|
|
20240719,141500,384325688,1635,1631,1635,1631,7
|
|
20240719,141400,384314267,1631,1631,1631,1630,358
|
|
20240719,141300,383730619,1635,1635,1635,1635,6
|
|
20240719,141200,383720809,1635,1630,1635,1630,1999
|
|
20240719,141100,380462419,1633,1633,1633,1633,0
|
|
20240719,141000,380462419,1633,1633,1633,1633,0
|
|
20240719,140900,380462419,1633,1631,1633,1630,115
|
|
20240719,140800,380274944,1635,1632,1635,1631,75
|
|
20240719,140700,380152596,1633,1633,1633,1633,0
|
|
20240719,140600,380152596,1633,1630,1633,1630,4608
|
|
20240719,140500,372641550,1633,1633,1633,1630,1400
|
|
20240719,140400,370359469,1635,1635,1635,1635,0
|
|
20240719,140300,370359469,1635,1635,1635,1635,0
|
|
20240719,140200,370359469,1635,1635,1635,1635,53
|
|
20240719,140100,370272814,1635,1635,1635,1635,2
|
|
20240719,140000,370269544,1635,1635,1635,1635,0
|
|
20240719,135900,370269544,1635,1635,1635,1635,0
|
|
20240719,135800,370269544,1635,1635,1635,1635,0
|
|
20240719,135700,370269544,1635,1635,1635,1635,2
|
|
20240719,135600,370266274,1635,1634,1635,1634,3
|
|
20240719,135500,370261370,1635,1635,1635,1635,0
|
|
20240719,135400,370261370,1635,1635,1635,1635,5
|
|
20240719,135300,370253195,1635,1633,1635,1633,77
|
|
20240719,135200,370127450,1633,1633,1633,1633,0
|
|
20240719,135100,370127450,1633,1633,1633,1633,0
|
|
20240719,135000,370127450,1633,1633,1633,1633,22
|
|
20240719,134900,370091524,1633,1633,1633,1633,0
|
|
20240719,134800,370091524,1633,1633,1633,1633,2
|
|
20240719,134700,370088258,1629,1629,1629,1629,3
|
|
20240719,134600,370083371,1635,1635,1635,1635,0
|
|
20240719,134500,370083371,1635,1635,1635,1635,0
|
|
20240719,134400,370083371,1635,1635,1635,1635,0
|
|
20240719,134300,370083371,1635,1635,1635,1635,0
|
|
20240719,134200,370083371,1635,1628,1635,1627,98
|
|
20240719,134100,369923820,1629,1629,1629,1629,20
|
|
20240719,134000,369891240,1629,1629,1629,1629,2
|
|
20240719,133900,369887982,1629,1629,1629,1627,2025
|
|
20240719,133800,366593151,1629,1629,1633,1628,3209
|
|
20240719,133700,361368449,1629,1633,1633,1629,1002
|
|
20240719,133600,359735915,1635,1635,1635,1635,0
|
|
20240719,133500,359735915,1635,1635,1635,1635,0
|
|
20240719,133400,359735915,1635,1635,1635,1635,0
|
|
20240719,133300,359735915,1635,1635,1635,1635,0
|
|
20240719,133200,359735915,1635,1635,1635,1635,0
|
|
20240719,133100,359735915,1635,1635,1635,1635,0
|
|
20240719,133000,359735915,1635,1635,1635,1635,0
|
|
20240719,132900,359735915,1635,1635,1635,1635,0
|
|
20240719,132800,359735915,1635,1635,1635,1635,0
|
|
20240719,132700,359735915,1635,1635,1635,1635,0
|
|
20240719,132600,359735915,1635,1635,1635,1635,0
|
|
20240719,132500,359735915,1635,1635,1635,1635,1
|
|
20240719,132400,359734280,1630,1629,1630,1629,638
|
|
20240719,132300,358694973,1636,1636,1636,1636,0
|
|
20240719,132200,358694973,1636,1635,1636,1635,1001
|
|
20240719,132100,357058165,1629,1629,1629,1629,1
|
|
20240719,132000,357056536,1629,1630,1630,1629,303
|
|
20240719,131900,356562946,1630,1630,1630,1630,0
|
|
20240719,131800,356562946,1630,1635,1635,1630,8365
|
|
20240719,131700,342927891,1635,1635,1635,1635,0
|
|
20240719,131600,342927891,1635,1635,1635,1635,0
|
|
20240719,131500,342927891,1635,1631,1635,1630,5103
|
|
20240719,131400,334608805,1636,1636,1636,1631,5101
|
|
20240719,131300,326288538,1638,1638,1638,1638,0
|
|
20240719,131200,326288538,1638,1637,1638,1637,160
|
|
20240719,131100,326026468,1638,1638,1638,1638,0
|
|
20240719,131000,326026468,1638,1631,1638,1631,2001
|
|
20240719,130900,322762830,1638,1632,1638,1631,3632
|
|
20240719,130800,316839030,1639,1639,1639,1639,100
|
|
20240719,130700,316675130,1639,1631,1639,1631,5
|
|
20240719,130600,316666951,1632,1635,1640,1632,10001
|
|
20240719,130500,300329812,1640,1640,1640,1640,600
|
|
20240719,130400,299345812,1640,1640,1640,1640,0
|
|
20240719,130300,299345812,1640,1639,1640,1639,700
|
|
20240719,130200,298198412,1639,1638,1639,1638,225
|
|
20240719,130100,297829655,1639,1639,1639,1639,0
|
|
20240719,130000,297829655,1639,1635,1639,1634,3001
|
|
20240719,125900,292924596,1639,1635,1639,1635,3052
|
|
20240719,125800,287934572,1639,1635,1639,1635,4
|
|
20240719,125700,287928028,1635,1635,1635,1635,0
|
|
20240719,125600,287928028,1635,1636,1639,1635,4035
|
|
20240719,125500,281329241,1639,1639,1639,1639,1
|
|
20240719,125400,281327602,1636,1636,1636,1636,60
|
|
20240719,125300,281229442,1639,1639,1639,1639,0
|
|
20240719,125200,281229442,1639,1639,1639,1639,1
|
|
20240719,125100,281227803,1636,1636,1636,1636,2
|
|
20240719,125000,281224531,1639,1639,1639,1639,10
|
|
20240719,124900,281208141,1639,1637,1639,1636,1001
|
|
20240719,124800,279570492,1639,1639,1639,1639,0
|
|
20240719,124700,279570492,1639,1639,1639,1639,0
|
|
20240719,124600,279570492,1639,1639,1639,1639,0
|
|
20240719,124500,279570492,1639,1639,1639,1639,769
|
|
20240719,124400,278310101,1639,1639,1639,1639,0
|
|
20240719,124300,278310101,1639,1636,1639,1636,6
|
|
20240719,124200,278300282,1636,1636,1639,1636,61
|
|
20240719,124100,278200483,1639,1639,1639,1639,1
|
|
20240719,124000,278198844,1639,1639,1640,1639,306
|
|
20240719,123900,277697309,1639,1639,1639,1639,0
|
|
20240719,123800,277697309,1639,1639,1639,1639,31
|
|
20240719,123700,277646500,1639,1639,1639,1635,23973
|
|
20240719,123600,238424426,1638,1638,1639,1638,1696
|
|
20240719,123500,235646375,1639,1639,1639,1639,1
|
|
20240719,123400,235644736,1638,1638,1638,1638,2000
|
|
20240719,123300,232368736,1639,1638,1639,1638,1926
|
|
20240719,123200,229213944,1639,1639,1639,1639,5
|
|
20240719,123100,229205749,1639,1638,1639,1638,61
|
|
20240719,123000,229105829,1639,1639,1641,1639,611
|
|
20240719,122900,228104396,1639,1641,1641,1639,1065
|
|
20240719,122800,226358848,1641,1643,1643,1641,6
|
|
20240719,122700,226348992,1644,1644,1644,1644,0
|
|
20240719,122600,226348992,1644,1644,1644,1644,0
|
|
20240719,122500,226348992,1644,1644,1644,1644,0
|
|
20240719,122400,226348992,1644,1644,1644,1644,0
|
|
20240719,122300,226348992,1644,1641,1644,1641,2
|
|
20240719,122200,226345707,1645,1645,1645,1645,0
|
|
20240719,122100,226345707,1645,1645,1645,1645,0
|
|
20240719,122000,226345707,1645,1645,1645,1645,0
|
|
20240719,121900,226345707,1645,1645,1645,1645,0
|
|
20240719,121800,226345707,1645,1645,1645,1645,0
|
|
20240719,121700,226345707,1645,1643,1645,1642,1329
|
|
20240719,121600,224161728,1643,1643,1643,1643,0
|
|
20240719,121500,224161728,1643,1643,1643,1643,0
|
|
20240719,121400,224161728,1643,1641,1643,1641,182
|
|
20240719,121300,223863032,1642,1642,1642,1642,170
|
|
20240719,121200,223583892,1643,1643,1643,1643,2055
|
|
20240719,121100,220207527,1638,1638,1638,1638,409
|
|
20240719,121000,219537585,1643,1643,1643,1643,0
|
|
20240719,120900,219537585,1643,1643,1643,1643,0
|
|
20240719,120800,219537585,1643,1643,1643,1643,0
|
|
20240719,120700,219537585,1643,1642,1643,1642,925
|
|
20240719,120600,218017815,1637,1638,1638,1637,2438
|
|
20240719,120500,214026666,1637,1641,1641,1637,3188
|
|
20240719,120400,208804727,1637,1638,1638,1637,1134
|
|
20240719,120300,206948367,1637,1637,1637,1637,0
|
|
20240719,120200,206948367,1637,1639,1639,1637,1971
|
|
20240719,120100,203720277,1638,1638,1638,1638,0
|
|
20240719,120000,203720277,1638,1638,1638,1638,0
|
|
20240719,115900,203720277,1638,1639,1639,1638,41
|
|
20240719,115800,203653117,1640,1640,1640,1640,0
|
|
20240719,115700,203653117,1640,1640,1640,1640,11
|
|
20240719,115600,203635077,1641,1641,1641,1641,12
|
|
20240719,115500,203615385,1641,1641,1641,1641,165
|
|
20240719,115400,203344620,1639,1639,1639,1639,34
|
|
20240719,115300,203288894,1639,1639,1639,1639,851
|
|
20240719,115200,201894105,1641,1641,1641,1641,0
|
|
20240719,115100,201894105,1641,1641,1641,1641,0
|
|
20240719,115000,201894105,1641,1641,1641,1641,0
|
|
20240719,114900,201894105,1641,1639,1641,1639,15
|
|
20240719,114800,201869510,1641,1641,1641,1641,0
|
|
20240719,114700,201869510,1641,1641,1641,1641,0
|
|
20240719,114600,201869510,1641,1641,1641,1641,0
|
|
20240719,114500,201869510,1641,1639,1641,1639,21
|
|
20240719,114400,201835089,1641,1641,1641,1641,0
|
|
20240719,114300,201835089,1641,1639,1641,1639,6
|
|
20240719,114200,201825253,1641,1641,1641,1641,1
|
|
20240719,114100,201823612,1639,1641,1641,1639,572
|
|
20240719,114000,200885830,1641,1641,1641,1641,0
|
|
20240719,113900,200885830,1641,1641,1641,1641,0
|
|
20240719,113800,200885830,1641,1641,1641,1641,0
|
|
20240719,113700,200885830,1641,1641,1641,1641,64
|
|
20240719,113600,200780806,1643,1643,1643,1643,0
|
|
20240719,113500,200780806,1643,1643,1643,1643,1
|
|
20240719,113400,200779163,1641,1641,1641,1641,110
|
|
20240719,113300,200598653,1643,1643,1643,1643,304
|
|
20240719,113200,200099181,1643,1643,1643,1643,40
|
|
20240719,113100,200033461,1643,1643,1643,1643,0
|
|
20240719,113000,200033461,1643,1643,1643,1643,0
|
|
20240719,112900,200033461,1643,1643,1643,1643,0
|
|
20240719,112800,200033461,1643,1643,1643,1643,0
|
|
20240719,112700,200033461,1643,1643,1643,1643,0
|
|
20240719,112600,200033461,1643,1643,1643,1643,0
|
|
20240719,112500,200033461,1643,1643,1643,1643,609
|
|
20240719,112400,199032874,1643,1643,1643,1643,65
|
|
20240719,112300,198926079,1643,1643,1643,1643,0
|
|
20240719,112200,198926079,1643,1643,1643,1643,0
|
|
20240719,112100,198926079,1643,1643,1643,1643,0
|
|
20240719,112000,198926079,1643,1643,1643,1643,0
|
|
20240719,111900,198926079,1643,1643,1643,1643,0
|
|
20240719,111800,198926079,1643,1643,1643,1643,0
|
|
20240719,111700,198926079,1643,1643,1643,1643,0
|
|
20240719,111600,198926079,1643,1643,1643,1643,1
|
|
20240719,111500,198924436,1640,1640,1640,1640,0
|
|
20240719,111400,198924436,1640,1642,1642,1640,350
|
|
20240719,111300,198350002,1640,1640,1640,1640,0
|
|
20240719,111200,198350002,1640,1640,1640,1640,61
|
|
20240719,111100,198249962,1643,1643,1643,1643,5
|
|
20240719,111000,198241747,1643,1643,1643,1643,250
|
|
20240719,110900,197830997,1643,1643,1643,1643,0
|
|
20240719,110800,197830997,1643,1643,1643,1643,0
|
|
20240719,110700,197830997,1643,1643,1643,1643,0
|
|
20240719,110600,197830997,1643,1639,1643,1638,715
|
|
20240719,110500,196659801,1642,1642,1642,1642,0
|
|
20240719,110400,196659801,1642,1642,1642,1642,571
|
|
20240719,110300,195722219,1642,1642,1642,1642,29
|
|
20240719,110200,195674601,1643,1643,1643,1643,0
|
|
20240719,110100,195674601,1643,1643,1643,1643,0
|
|
20240719,110000,195674601,1643,1643,1643,1643,5
|
|
20240719,105900,195666386,1644,1640,1644,1640,18508
|
|
20240719,105800,165310706,1640,1640,1640,1640,0
|
|
20240719,105700,165310706,1640,1640,1640,1640,1
|
|
20240719,105600,165309066,1637,1639,1639,1637,15000
|
|
20240719,105500,140753534,1640,1640,1640,1640,0
|
|
20240719,105400,140753534,1640,1638,1640,1637,74
|
|
20240719,105300,140632327,1638,1638,1639,1638,518
|
|
20240719,105200,139783842,1638,1639,1639,1638,243
|
|
20240719,105100,139385807,1643,1643,1643,1643,0
|
|
20240719,105000,139385807,1643,1643,1643,1643,0
|
|
20240719,104900,139385807,1643,1643,1643,1643,0
|
|
20240719,104800,139385807,1643,1643,1643,1643,0
|
|
20240719,104700,139385807,1643,1643,1643,1643,0
|
|
20240719,104600,139385807,1643,1643,1643,1637,132
|
|
20240719,104500,139169486,1638,1639,1639,1637,1878
|
|
20240719,104400,136095086,1643,1643,1643,1643,0
|
|
20240719,104300,136095086,1643,1643,1643,1643,0
|
|
20240719,104200,136095086,1643,1643,1643,1643,0
|
|
20240719,104100,136095086,1643,1643,1643,1643,0
|
|
20240719,104000,136095086,1643,1643,1643,1643,0
|
|
20240719,103900,136095086,1643,1643,1643,1643,0
|
|
20240719,103800,136095086,1643,1637,1643,1637,111
|
|
20240719,103700,135913373,1643,1643,1643,1643,10
|
|
20240719,103600,135896943,1642,1642,1642,1637,1071
|
|
20240719,103500,134143211,1637,1642,1642,1637,358
|
|
20240719,103400,133557140,1643,1642,1643,1642,500
|
|
20240719,103300,132736110,1644,1644,1644,1644,0
|
|
20240719,103200,132736110,1644,1644,1644,1644,0
|
|
20240719,103100,132736110,1644,1644,1644,1644,10
|
|
20240719,103000,132719670,1639,1639,1639,1639,0
|
|
20240719,102900,132719670,1639,1642,1642,1638,4032
|
|
20240719,102800,126107338,1646,1646,1646,1646,0
|
|
20240719,102700,126107338,1646,1646,1646,1646,5000
|
|
20240719,102600,117877338,1646,1646,1646,1646,52
|
|
20240719,102500,117791746,1646,1646,1646,1646,0
|
|
20240719,102400,117791746,1646,1646,1646,1646,0
|
|
20240719,102300,117791746,1646,1646,1646,1646,8
|
|
20240719,102200,117778578,1646,1646,1646,1646,5
|
|
20240719,102100,117770348,1646,1642,1646,1642,102
|
|
20240719,102000,117602460,1642,1643,1643,1642,1000
|
|
20240719,101900,115960262,1647,1647,1647,1647,0
|
|
20240719,101800,115960262,1647,1643,1647,1643,84
|
|
20240719,101700,115822246,1644,1647,1647,1644,1865
|
|
20240719,101600,112754695,1647,1647,1647,1647,30
|
|
20240719,101500,112705285,1647,1647,1647,1645,1043
|
|
20240719,101400,110988100,1647,1646,1647,1646,2
|
|
20240719,101300,110984807,1646,1646,1646,1646,163
|
|
20240719,101200,110716509,1646,1646,1646,1646,6
|
|
20240719,101100,110706633,1646,1646,1646,1646,30
|
|
20240719,101000,110657253,1646,1646,1646,1646,101
|
|
20240719,100900,110491007,1644,1644,1644,1644,564
|
|
20240719,100800,109563791,1647,1647,1647,1647,460
|
|
20240719,100700,108806171,1647,1646,1647,1646,3
|
|
20240719,100600,108801232,1646,1646,1646,1646,74
|
|
20240719,100500,108679428,1646,1646,1646,1646,0
|
|
20240719,100400,108679428,1646,1645,1646,1645,26
|
|
20240719,100300,108636657,1646,1646,1646,1646,3
|
|
20240719,100200,108631719,1646,1646,1646,1646,14
|
|
20240719,100100,108608675,1646,1646,1646,1646,0
|
|
20240719,100000,108608675,1646,1646,1646,1646,0
|
|
20240719,095900,108608675,1646,1646,1646,1646,0
|
|
20240719,095800,108608675,1646,1643,1646,1643,4
|
|
20240719,095700,108602097,1643,1646,1646,1643,16
|
|
20240719,095600,108575791,1647,1647,1647,1647,0
|
|
20240719,095500,108575791,1647,1647,1647,1647,1
|
|
20240719,095400,108574144,1647,1647,1647,1647,0
|
|
20240719,095300,108574144,1647,1647,1647,1647,758
|
|
20240719,095200,107325718,1648,1648,1648,1648,1
|
|
20240719,095100,107324070,1647,1647,1647,1647,6
|
|
20240719,095000,107314188,1647,1648,1648,1647,406
|
|
20240719,094900,106645406,1648,1647,1648,1647,1551
|
|
20240719,094800,104090908,1646,1646,1646,1646,1000
|
|
20240719,094700,102444908,1646,1645,1646,1645,310
|
|
20240719,094600,101934658,1646,1646,1646,1646,0
|
|
20240719,094500,101934658,1646,1646,1646,1646,0
|
|
20240719,094400,101934658,1646,1646,1646,1646,651
|
|
20240719,094300,100863112,1647,1647,1647,1647,0
|
|
20240719,094200,100863112,1647,1647,1647,1647,0
|
|
20240719,094100,100863112,1647,1647,1647,1647,0
|
|
20240719,094000,100863112,1647,1647,1647,1647,100
|
|
20240719,093900,100698412,1647,1647,1647,1647,100
|
|
20240719,093800,100533712,1647,1647,1647,1647,500
|
|
20240719,093700,99710212,1647,1636,1647,1636,4411
|
|
20240719,093600,92448606,1646,1642,1646,1642,6620
|
|
20240719,093500,81578558,1642,1642,1642,1642,0
|
|
20240719,093400,81578558,1642,1642,1642,1642,0
|
|
20240719,093300,81578558,1642,1638,1642,1638,1524
|
|
20240719,093200,79081647,1634,1636,1636,1634,2560
|
|
20240719,093100,74895067,1638,1638,1638,1638,1
|
|
20240719,093000,74893429,1635,1639,1639,1635,616
|
|
20240719,092900,73886241,1635,1640,1640,1635,1020
|
|
20240719,092800,72218441,1640,1642,1642,1640,2348
|
|
20240719,092700,68366233,1641,1640,1641,1635,1167
|
|
20240719,092600,66451516,1641,1640,1641,1640,21
|
|
20240719,092500,66417075,1640,1635,1640,1635,1026
|
|
20240719,092400,64739560,1635,1635,1635,1635,0
|
|
20240719,092300,64739560,1635,1635,1635,1635,0
|
|
20240719,092200,64739560,1635,1635,1635,1635,3
|
|
20240719,092100,64734655,1635,1635,1635,1635,60
|
|
20240719,092000,64636555,1635,1635,1635,1635,62
|
|
20240719,091900,64535185,1635,1635,1635,1635,1
|
|
20240719,091800,64533550,1632,1632,1632,1632,0
|
|
20240719,091700,64533550,1632,1632,1632,1632,4
|
|
20240719,091600,64527022,1632,1632,1635,1632,922
|
|
20240719,091500,63021403,1635,1635,1635,1635,0
|
|
20240719,091400,63021403,1635,1632,1635,1632,502
|
|
20240719,091300,62202133,1637,1637,1637,1637,5
|
|
20240719,091200,62193948,1633,1631,1633,1631,176
|
|
20240719,091100,61906888,1640,1640,1640,1640,0
|
|
20240719,091000,61906888,1640,1640,1640,1640,476
|
|
20240719,090900,61126248,1641,1641,1641,1641,5
|
|
20240719,090800,61118043,1642,1630,1646,1630,127
|
|
20240719,090700,60910953,1630,1629,1630,1627,930
|
|
20240719,090600,59397325,1632,1627,1632,1627,177
|
|
20240719,090500,59109336,1633,1633,1633,1633,12
|
|
20240719,090400,59089740,1633,1627,1633,1627,2662
|
|
20240719,090300,54756371,1628,1634,1634,1628,1713
|
|
20240719,090200,51963552,1635,1636,1646,1635,333
|
|
20240719,090100,51418785,1636,1647,1647,1636,21100
|
|
20240719,090000,16739457,1646,1641,1646,1641,10198
|