591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184800,122713121,1143,1143,1143,1143,728
|
|
20240715,184700,122713121,1143,1143,1143,1143,0
|
|
20240715,184600,122713121,1143,1143,1143,1143,0
|
|
20240715,184500,122713121,1143,1143,1143,1143,0
|
|
20240715,184400,122713121,1143,1143,1143,1143,0
|
|
20240715,184300,122713121,1143,1143,1143,1143,0
|
|
20240715,184200,122713121,1143,1143,1143,1143,0
|
|
20240715,184100,122713121,1143,1143,1143,1143,0
|
|
20240715,184000,122713121,1143,1143,1143,1143,0
|
|
20240715,183900,122713121,1143,1143,1143,1143,0
|
|
20240715,183800,122713121,1143,1143,1143,1143,0
|
|
20240715,183700,122713121,1143,1143,1143,1143,0
|
|
20240715,183600,122713121,1143,1143,1143,1143,0
|
|
20240715,183500,122713121,1143,1143,1143,1143,0
|
|
20240715,183400,122713121,1143,1143,1143,1143,0
|
|
20240715,183300,122713121,1143,1143,1143,1143,0
|
|
20240715,183200,122713121,1143,1143,1143,1143,0
|
|
20240715,183100,122713121,1143,1143,1143,1143,0
|
|
20240715,183000,122713121,1143,1143,1143,1143,0
|
|
20240715,182900,122713121,1143,1143,1143,1143,0
|
|
20240715,182800,122713121,1143,1143,1143,1143,0
|
|
20240715,182700,122713121,1143,1143,1143,1143,0
|
|
20240715,182600,122713121,1143,1143,1143,1143,0
|
|
20240715,182500,122713121,1143,1143,1143,1143,0
|
|
20240715,182400,122713121,1143,1143,1143,1143,0
|
|
20240715,182300,122713121,1143,1143,1143,1143,0
|
|
20240715,182200,122713121,1143,1143,1143,1143,0
|
|
20240715,182100,122713121,1143,1143,1143,1143,0
|
|
20240715,182000,122713121,1143,1143,1143,1143,0
|
|
20240715,181900,122713121,1143,1143,1143,1143,0
|
|
20240715,181800,122713121,1143,1143,1143,1143,728
|
|
20240715,181700,122713121,1143,1143,1143,1143,0
|
|
20240715,181600,122713121,1143,1143,1143,1143,0
|
|
20240715,181500,122713121,1143,1143,1143,1143,0
|
|
20240715,181400,122713121,1143,1143,1143,1143,0
|
|
20240715,181300,122713121,1143,1143,1143,1143,0
|
|
20240715,181200,122713121,1143,1143,1143,1143,0
|
|
20240715,181100,122713121,1143,1143,1143,1143,0
|
|
20240715,181000,122713121,1143,1143,1143,1143,0
|
|
20240715,180900,122713121,1143,1143,1143,1143,0
|
|
20240715,180800,122713121,1143,1143,1143,1143,0
|
|
20240715,180700,122713121,1143,1143,1143,1143,0
|
|
20240715,180600,122713121,1143,1143,1143,1143,0
|
|
20240715,180500,122713121,1143,1143,1143,1143,0
|
|
20240715,180400,122713121,1143,1143,1143,1143,0
|
|
20240715,180300,122713121,1143,1143,1143,1143,0
|
|
20240715,180200,122713121,1143,1143,1143,1143,0
|
|
20240715,180100,122713121,1143,1143,1143,1143,0
|
|
20240715,180000,122713121,1143,1143,1143,1143,0
|
|
20240715,175900,122713121,1143,1143,1143,1143,0
|
|
20240715,175800,122713121,1143,1143,1143,1143,0
|
|
20240715,175700,122713121,1143,1143,1143,1143,0
|
|
20240715,175600,122713121,1143,1143,1143,1143,0
|
|
20240715,175500,122713121,1143,1143,1143,1143,0
|
|
20240715,175400,122713121,1143,1143,1143,1143,0
|
|
20240715,175300,122713121,1143,1143,1143,1143,0
|
|
20240715,175200,122713121,1143,1143,1143,1143,0
|
|
20240715,175100,122713121,1143,1143,1143,1143,0
|
|
20240715,175000,122713121,1143,1143,1143,1143,0
|
|
20240715,174900,122713121,1143,1143,1143,1143,0
|
|
20240715,174800,122713121,1143,1143,1143,1143,728
|
|
20240715,174700,122713121,1143,1143,1143,1143,0
|
|
20240715,174600,122713121,1143,1143,1143,1143,0
|
|
20240715,174500,122713121,1143,1143,1143,1143,0
|
|
20240715,174400,122713121,1143,1143,1143,1143,0
|
|
20240715,174300,122713121,1143,1143,1143,1143,0
|
|
20240715,174200,122713121,1143,1143,1143,1143,0
|
|
20240715,174100,122713121,1143,1143,1143,1143,0
|
|
20240715,174000,122713121,1143,1143,1143,1143,0
|
|
20240715,173900,122713121,1143,1143,1143,1143,0
|
|
20240715,173800,122713121,1143,1143,1143,1143,0
|
|
20240715,173700,122713121,1143,1143,1143,1143,0
|
|
20240715,173600,122713121,1143,1143,1143,1143,0
|
|
20240715,173500,122713121,1143,1143,1143,1143,0
|
|
20240715,173400,122713121,1143,1143,1143,1143,0
|
|
20240715,173300,122713121,1143,1143,1143,1143,0
|
|
20240715,173200,122713121,1143,1143,1143,1143,0
|
|
20240715,173100,122713121,1143,1143,1143,1143,0
|
|
20240715,173000,122713121,1143,1143,1143,1143,0
|
|
20240715,172900,122713121,1143,1143,1143,1143,0
|
|
20240715,172800,122713121,1143,1143,1143,1143,0
|
|
20240715,172700,122713121,1143,1143,1143,1143,0
|
|
20240715,172600,122713121,1143,1143,1143,1143,0
|
|
20240715,172500,122713121,1143,1143,1143,1143,0
|
|
20240715,172400,122713121,1143,1143,1143,1143,0
|
|
20240715,172300,122713121,1143,1143,1143,1143,0
|
|
20240715,172200,122713121,1143,1143,1143,1143,0
|
|
20240715,172100,122713121,1143,1143,1143,1143,0
|
|
20240715,172000,122713121,1143,1143,1143,1143,0
|
|
20240715,171900,122713121,1143,1143,1143,1143,0
|
|
20240715,171800,122713121,1143,1143,1143,1143,728
|
|
20240715,171700,122713121,1143,1143,1143,1143,0
|
|
20240715,171600,122713121,1143,1143,1143,1143,0
|
|
20240715,171500,122713121,1143,1143,1143,1143,0
|
|
20240715,171400,122713121,1143,1143,1143,1143,0
|
|
20240715,171300,122713121,1143,1143,1143,1143,0
|
|
20240715,171200,122713121,1143,1143,1143,1143,0
|
|
20240715,171100,122713121,1143,1143,1143,1143,0
|
|
20240715,171000,122713121,1143,1143,1143,1143,0
|
|
20240715,170900,122713121,1143,1143,1143,1143,0
|
|
20240715,170800,122713121,1143,1143,1143,1143,0
|
|
20240715,170700,122713121,1143,1143,1143,1143,0
|
|
20240715,170600,122713121,1143,1143,1143,1143,0
|
|
20240715,170500,122713121,1143,1143,1143,1143,0
|
|
20240715,170400,122713121,1143,1143,1143,1143,0
|
|
20240715,170300,122713121,1143,1143,1143,1143,0
|
|
20240715,170200,122713121,1143,1143,1143,1143,0
|
|
20240715,170100,122713121,1143,1143,1143,1143,0
|
|
20240715,170000,122713121,1143,1143,1143,1143,0
|
|
20240715,165900,122713121,1143,1143,1143,1143,0
|
|
20240715,165800,122713121,1143,1143,1143,1143,0
|
|
20240715,165700,122713121,1143,1143,1143,1143,0
|
|
20240715,165600,122713121,1143,1143,1143,1143,0
|
|
20240715,165500,122713121,1143,1143,1143,1143,0
|
|
20240715,165400,122713121,1143,1143,1143,1143,0
|
|
20240715,165300,122713121,1143,1143,1143,1143,0
|
|
20240715,165200,122713121,1143,1143,1143,1143,0
|
|
20240715,165100,122713121,1143,1143,1143,1143,0
|
|
20240715,165000,122713121,1143,1143,1143,1143,0
|
|
20240715,164900,122713121,1143,1143,1143,1143,0
|
|
20240715,164800,122713121,1143,1143,1143,1143,728
|
|
20240715,164700,122713121,1143,1143,1143,1143,0
|
|
20240715,164600,122713121,1143,1143,1143,1143,0
|
|
20240715,164500,122713121,1143,1143,1143,1143,0
|
|
20240715,164400,122713121,1143,1143,1143,1143,0
|
|
20240715,164300,122713121,1143,1143,1143,1143,0
|
|
20240715,164200,122713121,1143,1143,1143,1143,0
|
|
20240715,164100,122713121,1143,1143,1143,1143,0
|
|
20240715,164000,122713121,1143,1143,1143,1143,0
|
|
20240715,163900,122713121,1143,1143,1143,1143,0
|
|
20240715,163800,122713121,1143,1143,1143,1143,0
|
|
20240715,163700,122713121,1143,1143,1143,1143,0
|
|
20240715,163600,122713121,1143,1143,1143,1143,0
|
|
20240715,163500,122713121,1143,1143,1143,1143,0
|
|
20240715,163400,122713121,1143,1143,1143,1143,0
|
|
20240715,163300,122713121,1143,1143,1143,1143,0
|
|
20240715,163200,122713121,1143,1143,1143,1143,0
|
|
20240715,163100,122713121,1143,1143,1143,1143,0
|
|
20240715,163000,122713121,1143,1143,1143,1143,0
|
|
20240715,162900,122713121,1143,1143,1143,1143,0
|
|
20240715,162800,122713121,1143,1143,1143,1143,0
|
|
20240715,162700,122713121,1143,1143,1143,1143,0
|
|
20240715,162600,122713121,1143,1143,1143,1143,0
|
|
20240715,162500,122713121,1143,1143,1143,1143,0
|
|
20240715,162400,122713121,1143,1143,1143,1143,0
|
|
20240715,162300,122713121,1143,1143,1143,1143,0
|
|
20240715,162200,122713121,1143,1143,1143,1143,0
|
|
20240715,162100,122713121,1143,1143,1143,1143,0
|
|
20240715,162000,122713121,1143,1143,1143,1143,0
|
|
20240715,161900,122713121,1143,1143,1143,1143,0
|
|
20240715,161800,122713121,1143,1143,1143,1143,728
|
|
20240715,161700,122713121,1143,1143,1143,1143,0
|
|
20240715,161600,122713121,1143,1143,1143,1143,0
|
|
20240715,161500,122713121,1143,1143,1143,1143,0
|
|
20240715,161400,122713121,1143,1143,1143,1143,0
|
|
20240715,161300,122713121,1143,1143,1143,1143,0
|
|
20240715,161200,122713121,1143,1143,1143,1143,0
|
|
20240715,161100,122713121,1143,1143,1143,1143,0
|
|
20240715,161000,122713121,1143,1143,1143,1143,0
|
|
20240715,160900,122713121,1143,1143,1143,1143,0
|
|
20240715,160800,122713121,1143,1143,1143,1143,0
|
|
20240715,160700,122713121,1143,1143,1143,1143,0
|
|
20240715,160600,122713121,1143,1143,1143,1143,0
|
|
20240715,160500,122713121,1143,1143,1143,1143,0
|
|
20240715,160400,122713121,1143,1143,1143,1143,0
|
|
20240715,160300,122713121,1143,1143,1143,1143,0
|
|
20240715,160200,122713121,1143,1143,1143,1143,0
|
|
20240715,160100,122713121,1143,1143,1143,1143,0
|
|
20240715,160000,122713121,1143,1143,1143,1143,0
|
|
20240715,155900,122713121,1143,1143,1143,1143,0
|
|
20240715,155800,122713121,1143,1143,1143,1143,0
|
|
20240715,155700,122713121,1143,1143,1143,1143,0
|
|
20240715,155600,122713121,1143,1143,1143,1143,0
|
|
20240715,155500,122713121,1143,1143,1143,1143,0
|
|
20240715,155400,122713121,1143,1143,1143,1143,0
|
|
20240715,155300,122713121,1143,1143,1143,1143,0
|
|
20240715,155200,122713121,1143,1143,1143,1143,0
|
|
20240715,155100,122713121,1143,1143,1143,1143,0
|
|
20240715,155000,122713121,1143,1143,1143,1143,0
|
|
20240715,154900,122713121,1143,1143,1143,1143,0
|
|
20240715,154800,122713121,1143,1143,1143,1143,728
|
|
20240715,154700,122713121,1143,1143,1143,1143,0
|
|
20240715,154600,122713121,1143,1143,1143,1143,0
|
|
20240715,154500,122713121,1143,1143,1143,1143,0
|
|
20240715,154400,122713121,1143,1143,1143,1143,0
|
|
20240715,154300,122713121,1143,1143,1143,1143,0
|
|
20240715,154200,122713121,1143,1143,1143,1143,0
|
|
20240715,154100,122713121,1143,1143,1143,1143,0
|
|
20240715,154000,122713121,1143,1143,1143,1143,0
|
|
20240715,153900,122713121,1143,1143,1143,1143,0
|
|
20240715,153800,122713121,1143,1143,1143,1143,0
|
|
20240715,153700,122713121,1143,1143,1143,1143,0
|
|
20240715,153600,122713121,1143,1143,1143,1143,0
|
|
20240715,153500,122713121,1143,1143,1143,1143,0
|
|
20240715,153400,122713121,1143,1143,1143,1143,0
|
|
20240715,153300,122713121,1143,1143,1143,1143,0
|
|
20240715,153200,122713121,1143,1143,1143,1143,0
|
|
20240715,153100,122713121,1143,1143,1143,1143,0
|
|
20240715,153000,122713121,1143,1143,1143,1143,728
|
|
20240715,152900,121881017,1148,1148,1148,1148,0
|
|
20240715,152800,121881017,1148,1148,1148,1148,0
|
|
20240715,152700,121881017,1148,1148,1148,1148,0
|
|
20240715,152600,121881017,1148,1148,1148,1148,0
|
|
20240715,152500,121881017,1148,1148,1148,1148,0
|
|
20240715,152400,121881017,1148,1148,1148,1148,0
|
|
20240715,152300,121881017,1148,1148,1148,1148,0
|
|
20240715,152200,121881017,1148,1148,1148,1148,0
|
|
20240715,152100,121881017,1148,1148,1148,1148,0
|
|
20240715,152000,121881017,1148,1148,1148,1148,0
|
|
20240715,151900,121881017,1148,1147,1148,1147,300
|
|
20240715,151800,121536881,1148,1148,1148,1148,0
|
|
20240715,151700,121536881,1148,1148,1148,1148,0
|
|
20240715,151600,121536881,1148,1148,1148,1148,0
|
|
20240715,151500,121536881,1148,1148,1148,1148,0
|
|
20240715,151400,121536881,1148,1148,1148,1148,3
|
|
20240715,151300,121533437,1148,1143,1148,1137,5003
|
|
20240715,151200,115836819,1150,1149,1150,1144,5006
|
|
20240715,151100,110106556,1150,1150,1150,1150,0
|
|
20240715,151000,110106556,1150,1150,1150,1150,0
|
|
20240715,150900,110106556,1150,1150,1150,1150,0
|
|
20240715,150800,110106556,1150,1150,1150,1150,0
|
|
20240715,150700,110106556,1150,1150,1150,1150,0
|
|
20240715,150600,110106556,1150,1150,1150,1150,0
|
|
20240715,150500,110106556,1150,1145,1150,1145,2
|
|
20240715,150400,110104261,1150,1150,1150,1150,3
|
|
20240715,150300,110100811,1150,1150,1150,1150,0
|
|
20240715,150200,110100811,1150,1150,1150,1150,0
|
|
20240715,150100,110100811,1150,1150,1150,1150,0
|
|
20240715,150000,110100811,1150,1150,1150,1150,0
|
|
20240715,145900,110100811,1150,1150,1150,1150,0
|
|
20240715,145800,110100811,1150,1150,1150,1150,0
|
|
20240715,145700,110100811,1150,1150,1150,1150,0
|
|
20240715,145600,110100811,1150,1150,1150,1150,0
|
|
20240715,145500,110100811,1150,1150,1150,1150,0
|
|
20240715,145400,110100811,1150,1150,1150,1150,0
|
|
20240715,145300,110100811,1150,1150,1150,1150,86
|
|
20240715,145200,110001911,1151,1151,1151,1151,0
|
|
20240715,145100,110001911,1151,1151,1151,1151,0
|
|
20240715,145000,110001911,1151,1151,1151,1151,0
|
|
20240715,144900,110001911,1151,1151,1151,1151,0
|
|
20240715,144800,110001911,1151,1151,1151,1151,1
|
|
20240715,144700,110000760,1150,1150,1150,1150,3000
|
|
20240715,144600,106550760,1150,1150,1150,1150,0
|
|
20240715,144500,106550760,1150,1150,1150,1150,0
|
|
20240715,144400,106550760,1150,1150,1150,1150,0
|
|
20240715,144300,106550760,1150,1150,1150,1150,0
|
|
20240715,144200,106550760,1150,1150,1150,1150,0
|
|
20240715,144100,106550760,1150,1150,1150,1150,0
|
|
20240715,144000,106550760,1150,1147,1150,1145,4011
|
|
20240715,143900,101958122,1150,1150,1150,1150,0
|
|
20240715,143800,101958122,1150,1150,1150,1150,0
|
|
20240715,143700,101958122,1150,1150,1150,1150,0
|
|
20240715,143600,101958122,1150,1150,1150,1150,0
|
|
20240715,143500,101958122,1150,1150,1150,1150,0
|
|
20240715,143400,101958122,1150,1150,1150,1150,0
|
|
20240715,143300,101958122,1150,1150,1150,1150,0
|
|
20240715,143200,101958122,1150,1150,1150,1150,0
|
|
20240715,143100,101958122,1150,1150,1150,1150,10
|
|
20240715,143000,101946622,1150,1150,1150,1150,2
|
|
20240715,142900,101944322,1150,1150,1150,1150,10
|
|
20240715,142800,101932822,1152,1152,1152,1152,0
|
|
20240715,142700,101932822,1152,1152,1152,1152,0
|
|
20240715,142600,101932822,1152,1152,1152,1152,0
|
|
20240715,142500,101932822,1152,1152,1152,1152,0
|
|
20240715,142400,101932822,1152,1152,1152,1152,0
|
|
20240715,142300,101932822,1152,1152,1152,1152,0
|
|
20240715,142200,101932822,1152,1152,1152,1152,0
|
|
20240715,142100,101932822,1152,1152,1152,1152,0
|
|
20240715,142000,101932822,1152,1152,1152,1152,0
|
|
20240715,141900,101932822,1152,1152,1152,1152,0
|
|
20240715,141800,101932822,1152,1152,1152,1152,0
|
|
20240715,141700,101932822,1152,1152,1152,1152,0
|
|
20240715,141600,101932822,1152,1152,1152,1152,2
|
|
20240715,141500,101930518,1152,1152,1152,1152,1
|
|
20240715,141400,101929366,1152,1152,1152,1152,91
|
|
20240715,141300,101824534,1152,1152,1152,1152,0
|
|
20240715,141200,101824534,1152,1152,1152,1152,0
|
|
20240715,141100,101824534,1152,1152,1152,1152,0
|
|
20240715,141000,101824534,1152,1152,1152,1152,0
|
|
20240715,140900,101824534,1152,1152,1152,1152,0
|
|
20240715,140800,101824534,1152,1150,1152,1150,195
|
|
20240715,140700,101600090,1146,1146,1146,1146,157
|
|
20240715,140600,101420168,1150,1150,1150,1150,2
|
|
20240715,140500,101417868,1147,1147,1147,1147,698
|
|
20240715,140400,100617262,1152,1152,1152,1152,0
|
|
20240715,140300,100617262,1152,1152,1152,1152,0
|
|
20240715,140200,100617262,1152,1152,1152,1152,1
|
|
20240715,140100,100616110,1152,1152,1152,1152,1
|
|
20240715,140000,100614958,1147,1147,1147,1147,0
|
|
20240715,135900,100614958,1147,1147,1147,1147,23
|
|
20240715,135800,100588577,1147,1147,1147,1147,554
|
|
20240715,135700,99953139,1152,1152,1152,1152,0
|
|
20240715,135600,99953139,1152,1152,1152,1152,0
|
|
20240715,135500,99953139,1152,1152,1152,1152,0
|
|
20240715,135400,99953139,1152,1152,1152,1152,2
|
|
20240715,135300,99950835,1152,1152,1152,1152,1
|
|
20240715,135200,99949683,1152,1152,1152,1152,0
|
|
20240715,135100,99949683,1152,1152,1152,1152,279
|
|
20240715,135000,99628275,1152,1152,1152,1152,0
|
|
20240715,134900,99628275,1152,1152,1152,1152,0
|
|
20240715,134800,99628275,1152,1152,1152,1152,856
|
|
20240715,134700,98642163,1152,1152,1152,1152,0
|
|
20240715,134600,98642163,1152,1152,1152,1152,0
|
|
20240715,134500,98642163,1152,1152,1152,1152,0
|
|
20240715,134400,98642163,1152,1152,1152,1152,0
|
|
20240715,134300,98642163,1152,1152,1152,1152,0
|
|
20240715,134200,98642163,1152,1152,1152,1152,0
|
|
20240715,134100,98642163,1152,1152,1152,1152,0
|
|
20240715,134000,98642163,1152,1152,1152,1152,0
|
|
20240715,133900,98642163,1152,1152,1152,1152,0
|
|
20240715,133800,98642163,1152,1152,1152,1152,0
|
|
20240715,133700,98642163,1152,1152,1152,1152,0
|
|
20240715,133600,98642163,1152,1152,1152,1152,0
|
|
20240715,133500,98642163,1152,1152,1152,1152,0
|
|
20240715,133400,98642163,1152,1152,1152,1152,7
|
|
20240715,133300,98634099,1152,1152,1152,1152,0
|
|
20240715,133200,98634099,1152,1152,1152,1152,0
|
|
20240715,133100,98634099,1152,1152,1152,1152,0
|
|
20240715,133000,98634099,1152,1152,1152,1152,0
|
|
20240715,132900,98634099,1152,1152,1152,1152,0
|
|
20240715,132800,98634099,1152,1152,1152,1147,14
|
|
20240715,132700,98618021,1152,1152,1152,1152,3
|
|
20240715,132600,98614565,1152,1152,1152,1152,0
|
|
20240715,132500,98614565,1152,1152,1152,1152,0
|
|
20240715,132400,98614565,1152,1152,1152,1152,0
|
|
20240715,132300,98614565,1152,1152,1152,1152,0
|
|
20240715,132200,98614565,1152,1152,1152,1152,0
|
|
20240715,132100,98614565,1152,1152,1152,1152,207
|
|
20240715,132000,98376101,1152,1152,1152,1152,0
|
|
20240715,131900,98376101,1152,1152,1152,1152,0
|
|
20240715,131800,98376101,1152,1152,1152,1152,0
|
|
20240715,131700,98376101,1152,1152,1152,1152,0
|
|
20240715,131600,98376101,1152,1152,1152,1152,0
|
|
20240715,131500,98376101,1152,1152,1152,1152,0
|
|
20240715,131400,98376101,1152,1152,1152,1152,0
|
|
20240715,131300,98376101,1152,1152,1152,1152,0
|
|
20240715,131200,98376101,1152,1152,1152,1152,0
|
|
20240715,131100,98376101,1152,1152,1152,1152,0
|
|
20240715,131000,98376101,1152,1152,1152,1152,0
|
|
20240715,130900,98376101,1152,1152,1152,1152,1
|
|
20240715,130800,98374949,1148,1148,1148,1148,570
|
|
20240715,130700,97720589,1152,1152,1152,1152,0
|
|
20240715,130600,97720589,1152,1152,1152,1152,1
|
|
20240715,130500,97719437,1152,1152,1152,1152,0
|
|
20240715,130400,97719437,1152,1152,1152,1152,0
|
|
20240715,130300,97719437,1152,1152,1152,1152,0
|
|
20240715,130200,97719437,1152,1152,1152,1152,0
|
|
20240715,130100,97719437,1152,1152,1152,1152,0
|
|
20240715,130000,97719437,1152,1152,1152,1152,0
|
|
20240715,125900,97719437,1152,1152,1152,1152,0
|
|
20240715,125800,97719437,1152,1151,1152,1151,100
|
|
20240715,125700,97604336,1151,1151,1151,1151,0
|
|
20240715,125600,97604336,1151,1151,1151,1151,0
|
|
20240715,125500,97604336,1151,1151,1151,1151,1
|
|
20240715,125400,97603185,1151,1151,1151,1151,0
|
|
20240715,125300,97603185,1151,1151,1151,1151,87
|
|
20240715,125200,97503048,1152,1152,1152,1152,0
|
|
20240715,125100,97503048,1152,1152,1152,1152,0
|
|
20240715,125000,97503048,1152,1152,1152,1152,0
|
|
20240715,124900,97503048,1152,1152,1153,1152,499
|
|
20240715,124800,96928155,1153,1153,1153,1153,7
|
|
20240715,124700,96920084,1152,1152,1152,1152,250
|
|
20240715,124600,96632084,1153,1153,1153,1153,0
|
|
20240715,124500,96632084,1153,1153,1153,1153,0
|
|
20240715,124400,96632084,1153,1153,1153,1153,0
|
|
20240715,124300,96632084,1153,1153,1153,1153,0
|
|
20240715,124200,96632084,1153,1153,1153,1153,0
|
|
20240715,124100,96632084,1153,1153,1153,1153,0
|
|
20240715,124000,96632084,1153,1153,1153,1153,3
|
|
20240715,123900,96628625,1153,1153,1153,1153,5
|
|
20240715,123800,96622860,1153,1153,1153,1153,12
|
|
20240715,123700,96609024,1153,1153,1153,1153,0
|
|
20240715,123600,96609024,1153,1153,1153,1153,0
|
|
20240715,123500,96609024,1153,1153,1153,1153,0
|
|
20240715,123400,96609024,1153,1152,1153,1152,301
|
|
20240715,123300,96262271,1152,1152,1152,1152,961
|
|
20240715,123200,95155199,1154,1154,1154,1154,0
|
|
20240715,123100,95155199,1154,1154,1154,1154,0
|
|
20240715,123000,95155199,1154,1154,1154,1154,1000
|
|
20240715,122900,94001199,1154,1153,1154,1153,2771
|
|
20240715,122800,90806235,1153,1152,1153,1152,982
|
|
20240715,122700,89674895,1152,1152,1152,1152,0
|
|
20240715,122600,89674895,1152,1148,1152,1148,44
|
|
20240715,122500,89624379,1152,1152,1152,1152,0
|
|
20240715,122400,89624379,1152,1152,1152,1152,1
|
|
20240715,122300,89623227,1151,1152,1152,1151,6
|
|
20240715,122200,89616316,1152,1150,1152,1150,8910
|
|
20240715,122100,79354906,1152,1152,1152,1152,0
|
|
20240715,122000,79354906,1152,1152,1152,1152,0
|
|
20240715,121900,79354906,1152,1152,1152,1152,0
|
|
20240715,121800,79354906,1152,1152,1152,1152,0
|
|
20240715,121700,79354906,1152,1150,1152,1150,1889
|
|
20240715,121600,77182236,1150,1150,1150,1150,0
|
|
20240715,121500,77182236,1150,1150,1150,1150,1
|
|
20240715,121400,77181086,1149,1149,1149,1149,0
|
|
20240715,121300,77181086,1149,1149,1149,1149,300
|
|
20240715,121200,76836386,1149,1149,1149,1149,0
|
|
20240715,121100,76836386,1149,1149,1149,1149,0
|
|
20240715,121000,76836386,1149,1149,1149,1149,0
|
|
20240715,120900,76836386,1149,1149,1149,1149,0
|
|
20240715,120800,76836386,1149,1149,1149,1149,0
|
|
20240715,120700,76836386,1149,1149,1149,1149,0
|
|
20240715,120600,76836386,1149,1149,1149,1149,0
|
|
20240715,120500,76836386,1149,1149,1149,1149,0
|
|
20240715,120400,76836386,1149,1149,1149,1149,0
|
|
20240715,120300,76836386,1149,1149,1149,1149,0
|
|
20240715,120200,76836386,1149,1149,1149,1149,0
|
|
20240715,120100,76836386,1149,1149,1149,1149,0
|
|
20240715,120000,76836386,1149,1149,1149,1149,0
|
|
20240715,115900,76836386,1149,1149,1149,1149,0
|
|
20240715,115800,76836386,1149,1149,1149,1149,500
|
|
20240715,115700,76261886,1149,1149,1149,1149,0
|
|
20240715,115600,76261886,1149,1149,1149,1149,0
|
|
20240715,115500,76261886,1149,1149,1149,1149,0
|
|
20240715,115400,76261886,1149,1149,1149,1149,105
|
|
20240715,115300,76141241,1149,1149,1149,1149,0
|
|
20240715,115200,76141241,1149,1149,1149,1149,0
|
|
20240715,115100,76141241,1149,1149,1149,1149,0
|
|
20240715,115000,76141241,1149,1149,1149,1149,0
|
|
20240715,114900,76141241,1149,1147,1149,1147,1000
|
|
20240715,114800,74993185,1147,1149,1149,1147,29
|
|
20240715,114700,74959920,1148,1148,1148,1148,0
|
|
20240715,114600,74959920,1148,1148,1148,1148,0
|
|
20240715,114500,74959920,1148,1148,1148,1148,10
|
|
20240715,114400,74948440,1149,1149,1149,1149,0
|
|
20240715,114300,74948440,1149,1149,1149,1149,0
|
|
20240715,114200,74948440,1149,1149,1149,1149,0
|
|
20240715,114100,74948440,1149,1149,1149,1149,146
|
|
20240715,114000,74780686,1149,1149,1149,1149,1
|
|
20240715,113900,74779537,1147,1147,1147,1147,200
|
|
20240715,113800,74550137,1149,1149,1149,1149,0
|
|
20240715,113700,74550137,1149,1149,1149,1149,0
|
|
20240715,113600,74550137,1149,1149,1149,1149,0
|
|
20240715,113500,74550137,1149,1149,1149,1149,0
|
|
20240715,113400,74550137,1149,1149,1149,1149,0
|
|
20240715,113300,74550137,1149,1149,1149,1149,0
|
|
20240715,113200,74550137,1149,1149,1149,1149,0
|
|
20240715,113100,74550137,1149,1149,1149,1149,0
|
|
20240715,113000,74550137,1149,1149,1149,1149,5
|
|
20240715,112900,74544392,1149,1147,1149,1147,314
|
|
20240715,112800,74184228,1147,1147,1147,1147,0
|
|
20240715,112700,74184228,1147,1147,1147,1147,0
|
|
20240715,112600,74184228,1147,1147,1147,1147,0
|
|
20240715,112500,74184228,1147,1147,1147,1147,0
|
|
20240715,112400,74184228,1147,1147,1147,1147,0
|
|
20240715,112300,74184228,1147,1147,1147,1147,10
|
|
20240715,112200,74172758,1147,1147,1147,1147,0
|
|
20240715,112100,74172758,1147,1147,1147,1147,0
|
|
20240715,112000,74172758,1147,1147,1147,1147,0
|
|
20240715,111900,74172758,1147,1147,1147,1147,0
|
|
20240715,111800,74172758,1147,1147,1147,1147,0
|
|
20240715,111700,74172758,1147,1145,1147,1145,251
|
|
20240715,111600,73885361,1147,1147,1147,1147,1002
|
|
20240715,111500,72736067,1147,1144,1147,1144,1201
|
|
20240715,111400,71360120,1147,1147,1147,1147,1
|
|
20240715,111300,71358973,1146,1147,1147,1146,1516
|
|
20240715,111200,69621618,1147,1147,1147,1147,174
|
|
20240715,111100,69422040,1147,1147,1147,1147,1
|
|
20240715,111000,69420893,1146,1147,1147,1146,71
|
|
20240715,110900,69339521,1146,1146,1147,1146,7
|
|
20240715,110800,69331494,1149,1149,1149,1149,0
|
|
20240715,110700,69331494,1149,1149,1149,1149,0
|
|
20240715,110600,69331494,1149,1149,1149,1149,1
|
|
20240715,110500,69330345,1149,1149,1149,1149,1
|
|
20240715,110400,69329196,1149,1149,1149,1149,1
|
|
20240715,110300,69328047,1150,1150,1150,1150,0
|
|
20240715,110200,69328047,1150,1150,1150,1150,0
|
|
20240715,110100,69328047,1150,1150,1150,1150,0
|
|
20240715,110000,69328047,1150,1149,1150,1149,1001
|
|
20240715,105900,68177897,1149,1149,1149,1149,0
|
|
20240715,105800,68177897,1149,1149,1149,1149,0
|
|
20240715,105700,68177897,1149,1149,1149,1149,0
|
|
20240715,105600,68177897,1149,1149,1149,1149,0
|
|
20240715,105500,68177897,1149,1149,1149,1149,0
|
|
20240715,105400,68177897,1149,1145,1149,1145,87
|
|
20240715,105300,68078278,1149,1149,1149,1149,0
|
|
20240715,105200,68078278,1149,1149,1149,1149,3
|
|
20240715,105100,68074831,1149,1149,1149,1149,1
|
|
20240715,105000,68073682,1149,1149,1149,1149,0
|
|
20240715,104900,68073682,1149,1149,1149,1149,0
|
|
20240715,104800,68073682,1149,1145,1149,1145,272
|
|
20240715,104700,67762202,1145,1145,1145,1145,214
|
|
20240715,104600,67517172,1149,1146,1149,1146,662
|
|
20240715,104500,66758511,1149,1149,1149,1149,5
|
|
20240715,104400,66752766,1150,1150,1150,1150,0
|
|
20240715,104300,66752766,1150,1150,1150,1150,0
|
|
20240715,104200,66752766,1150,1150,1150,1150,0
|
|
20240715,104100,66752766,1150,1150,1150,1150,0
|
|
20240715,104000,66752766,1150,1150,1150,1150,50
|
|
20240715,103900,66695266,1152,1152,1152,1152,0
|
|
20240715,103800,66695266,1152,1152,1152,1152,3000
|
|
20240715,103700,63239266,1152,1147,1152,1147,12
|
|
20240715,103600,63225497,1152,1152,1152,1152,4
|
|
20240715,103500,63220889,1148,1148,1148,1148,48
|
|
20240715,103400,63165785,1157,1157,1157,1157,0
|
|
20240715,103300,63165785,1157,1154,1158,1154,957
|
|
20240715,103200,62058854,1154,1147,1154,1147,1086
|
|
20240715,103100,60812756,1147,1147,1147,1147,67
|
|
20240715,103000,60735907,1152,1150,1152,1150,8541
|
|
20240715,102900,50907766,1149,1149,1149,1149,150
|
|
20240715,102800,50735416,1152,1152,1152,1152,0
|
|
20240715,102700,50735416,1152,1152,1152,1152,4
|
|
20240715,102600,50730808,1152,1149,1152,1149,2421
|
|
20240715,102500,47946430,1149,1146,1149,1146,1015
|
|
20240715,102400,46780203,1145,1145,1145,1145,199
|
|
20240715,102300,46552348,1145,1140,1145,1140,495
|
|
20240715,102200,45987180,1143,1143,1143,1143,0
|
|
20240715,102100,45987180,1143,1143,1143,1143,0
|
|
20240715,102000,45987180,1143,1143,1143,1143,0
|
|
20240715,101900,45987180,1143,1143,1143,1143,0
|
|
20240715,101800,45987180,1143,1143,1143,1143,0
|
|
20240715,101700,45987180,1143,1143,1143,1143,0
|
|
20240715,101600,45987180,1143,1142,1143,1142,777
|
|
20240715,101500,45099120,1142,1142,1142,1142,19
|
|
20240715,101400,45077422,1143,1143,1143,1143,0
|
|
20240715,101300,45077422,1143,1142,1143,1142,2600
|
|
20240715,101200,42108220,1143,1143,1143,1143,5
|
|
20240715,101100,42102505,1142,1141,1142,1141,1920
|
|
20240715,101000,39909978,1142,1141,1142,1141,1194
|
|
20240715,100900,38547566,1142,1141,1142,1141,28
|
|
20240715,100800,38515606,1141,1142,1142,1141,1061
|
|
20240715,100700,37304944,1139,1139,1142,1139,423
|
|
20240715,100600,36822669,1140,1139,1140,1139,500
|
|
20240715,100500,36252805,1139,1139,1139,1139,1
|
|
20240715,100400,36251666,1143,1143,1143,1143,0
|
|
20240715,100300,36251666,1143,1143,1143,1143,2
|
|
20240715,100200,36249380,1143,1142,1143,1142,11254
|
|
20240715,100100,23394588,1142,1131,1142,1130,12409
|
|
20240715,100000,9231130,1130,1130,1130,1130,373
|
|
20240715,095900,8809640,1130,1130,1130,1130,0
|
|
20240715,095800,8809640,1130,1130,1130,1130,0
|
|
20240715,095700,8809640,1130,1130,1130,1130,0
|
|
20240715,095600,8809640,1130,1130,1130,1130,1
|
|
20240715,095500,8808510,1130,1130,1130,1130,2001
|
|
20240715,095400,6547380,1129,1129,1129,1129,34
|
|
20240715,095300,6508994,1130,1130,1130,1130,0
|
|
20240715,095200,6508994,1130,1130,1130,1130,1
|
|
20240715,095100,6507864,1129,1129,1129,1129,50
|
|
20240715,095000,6451414,1130,1130,1130,1130,0
|
|
20240715,094900,6451414,1130,1130,1130,1130,0
|
|
20240715,094800,6451414,1130,1129,1130,1129,417
|
|
20240715,094700,5980620,1129,1129,1129,1129,0
|
|
20240715,094600,5980620,1129,1129,1129,1129,0
|
|
20240715,094500,5980620,1129,1127,1129,1127,259
|
|
20240715,094400,5688476,1127,1126,1127,1126,199
|
|
20240715,094300,5464401,1126,1126,1126,1126,0
|
|
20240715,094200,5464401,1126,1126,1126,1126,0
|
|
20240715,094100,5464401,1126,1126,1126,1126,0
|
|
20240715,094000,5464401,1126,1126,1126,1126,1
|
|
20240715,093900,5463275,1124,1124,1124,1124,0
|
|
20240715,093800,5463275,1124,1124,1124,1124,836
|
|
20240715,093700,4523611,1124,1124,1124,1124,0
|
|
20240715,093600,4523611,1124,1124,1124,1124,0
|
|
20240715,093500,4523611,1124,1124,1124,1124,8
|
|
20240715,093400,4514619,1124,1124,1124,1124,0
|
|
20240715,093300,4514619,1124,1124,1124,1124,0
|
|
20240715,093200,4514619,1124,1124,1124,1124,2
|
|
20240715,093100,4512371,1124,1119,1124,1119,896
|
|
20240715,093000,3508918,1119,1119,1119,1119,0
|
|
20240715,092900,3508918,1119,1119,1119,1119,0
|
|
20240715,092800,3508918,1119,1119,1119,1119,0
|
|
20240715,092700,3508918,1119,1119,1119,1119,3
|
|
20240715,092600,3505561,1119,1119,1119,1119,6
|
|
20240715,092500,3498847,1118,1118,1118,1118,203
|
|
20240715,092400,3271893,1117,1117,1117,1117,500
|
|
20240715,092300,2713393,1118,1118,1118,1118,0
|
|
20240715,092200,2713393,1118,1118,1118,1118,0
|
|
20240715,092100,2713393,1118,1118,1118,1118,0
|
|
20240715,092000,2713393,1118,1118,1118,1118,2001
|
|
20240715,091900,476275,1119,1119,1119,1119,24
|
|
20240715,091800,449419,1120,1120,1120,1120,0
|
|
20240715,091700,449419,1120,1120,1120,1120,1
|
|
20240715,091600,448299,1123,1123,1123,1123,0
|
|
20240715,091500,448299,1123,1123,1123,1123,0
|
|
20240715,091400,448299,1123,1123,1123,1123,0
|
|
20240715,091300,448299,1123,1123,1123,1123,20
|
|
20240715,091200,425839,1124,1124,1124,1124,0
|
|
20240715,091100,425839,1124,1124,1124,1124,0
|
|
20240715,091000,425839,1124,1124,1124,1124,0
|
|
20240715,090900,425839,1124,1124,1124,1124,0
|
|
20240715,090800,425839,1124,1124,1124,1124,0
|
|
20240715,090700,425839,1124,1124,1124,1124,1
|
|
20240715,090600,424715,1117,1118,1118,1117,244
|
|
20240715,090500,152146,1128,1128,1128,1128,0
|
|
20240715,090400,152146,1128,1128,1128,1128,0
|
|
20240715,090300,152146,1128,1128,1128,1128,0
|
|
20240715,090200,152146,1128,1128,1128,1128,0
|
|
20240715,090100,152146,1128,1128,1128,1128,0
|
|
20240715,090000,152146,1128,1127,1128,1127,135
|