593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185000,33392683,1080,1080,1080,1080,4671
|
|
20240716,184900,33392683,1080,1080,1080,1080,0
|
|
20240716,184800,33392683,1080,1080,1080,1080,0
|
|
20240716,184700,33392683,1080,1080,1080,1080,0
|
|
20240716,184600,33392683,1080,1080,1080,1080,0
|
|
20240716,184500,33392683,1080,1080,1080,1080,0
|
|
20240716,184400,33392683,1080,1080,1080,1080,0
|
|
20240716,184300,33392683,1080,1080,1080,1080,0
|
|
20240716,184200,33392683,1080,1080,1080,1080,0
|
|
20240716,184100,33392683,1080,1080,1080,1080,0
|
|
20240716,184000,33392683,1080,1080,1080,1080,0
|
|
20240716,183900,33392683,1080,1080,1080,1080,0
|
|
20240716,183800,33392683,1080,1080,1080,1080,0
|
|
20240716,183700,33392683,1080,1080,1080,1080,0
|
|
20240716,183600,33392683,1080,1080,1080,1080,0
|
|
20240716,183500,33392683,1080,1080,1080,1080,0
|
|
20240716,183400,33392683,1080,1080,1080,1080,0
|
|
20240716,183300,33392683,1080,1080,1080,1080,0
|
|
20240716,183200,33392683,1080,1080,1080,1080,0
|
|
20240716,183100,33392683,1080,1080,1080,1080,0
|
|
20240716,183000,33392683,1080,1080,1080,1080,0
|
|
20240716,182900,33392683,1080,1080,1080,1080,0
|
|
20240716,182800,33392683,1080,1080,1080,1080,0
|
|
20240716,182700,33392683,1080,1080,1080,1080,0
|
|
20240716,182600,33392683,1080,1080,1080,1080,0
|
|
20240716,182500,33392683,1080,1080,1080,1080,0
|
|
20240716,182400,33392683,1080,1080,1080,1080,0
|
|
20240716,182300,33392683,1080,1080,1080,1080,0
|
|
20240716,182200,33392683,1080,1080,1080,1080,0
|
|
20240716,182100,33392683,1080,1080,1080,1080,0
|
|
20240716,182000,33392683,1080,1080,1080,1080,4671
|
|
20240716,181900,33392683,1080,1080,1080,1080,0
|
|
20240716,181800,33392683,1080,1080,1080,1080,0
|
|
20240716,181700,33392683,1080,1080,1080,1080,0
|
|
20240716,181600,33392683,1080,1080,1080,1080,0
|
|
20240716,181500,33392683,1080,1080,1080,1080,0
|
|
20240716,181400,33392683,1080,1080,1080,1080,0
|
|
20240716,181300,33392683,1080,1080,1080,1080,0
|
|
20240716,181200,33392683,1080,1080,1080,1080,0
|
|
20240716,181100,33392683,1080,1080,1080,1080,0
|
|
20240716,181000,33392683,1080,1080,1080,1080,0
|
|
20240716,180900,33392683,1080,1080,1080,1080,0
|
|
20240716,180800,33392683,1080,1080,1080,1080,0
|
|
20240716,180700,33392683,1080,1080,1080,1080,0
|
|
20240716,180600,33392683,1080,1080,1080,1080,0
|
|
20240716,180500,33392683,1080,1080,1080,1080,0
|
|
20240716,180400,33392683,1080,1080,1080,1080,0
|
|
20240716,180300,33392683,1080,1080,1080,1080,0
|
|
20240716,180200,33392683,1080,1080,1080,1080,0
|
|
20240716,180100,33392683,1080,1080,1080,1080,0
|
|
20240716,180000,33392683,1080,1080,1080,1080,0
|
|
20240716,175900,33392683,1080,1080,1080,1080,0
|
|
20240716,175800,33392683,1080,1080,1080,1080,0
|
|
20240716,175700,33392683,1080,1080,1080,1080,0
|
|
20240716,175600,33392683,1080,1080,1080,1080,0
|
|
20240716,175500,33392683,1080,1080,1080,1080,0
|
|
20240716,175400,33392683,1080,1080,1080,1080,0
|
|
20240716,175300,33392683,1080,1080,1080,1080,0
|
|
20240716,175200,33392683,1080,1080,1080,1080,0
|
|
20240716,175100,33392683,1080,1080,1080,1080,0
|
|
20240716,175000,33392683,1080,1080,1080,1080,4671
|
|
20240716,174900,33392683,1080,1080,1080,1080,0
|
|
20240716,174800,33392683,1080,1080,1080,1080,0
|
|
20240716,174700,33392683,1080,1080,1080,1080,0
|
|
20240716,174600,33392683,1080,1080,1080,1080,0
|
|
20240716,174500,33392683,1080,1080,1080,1080,0
|
|
20240716,174400,33392683,1080,1080,1080,1080,0
|
|
20240716,174300,33392683,1080,1080,1080,1080,0
|
|
20240716,174200,33392683,1080,1080,1080,1080,0
|
|
20240716,174100,33392683,1080,1080,1080,1080,0
|
|
20240716,174000,33392683,1080,1080,1080,1080,0
|
|
20240716,173900,33392683,1080,1080,1080,1080,0
|
|
20240716,173800,33392683,1080,1080,1080,1080,0
|
|
20240716,173700,33392683,1080,1080,1080,1080,0
|
|
20240716,173600,33392683,1080,1080,1080,1080,0
|
|
20240716,173500,33392683,1080,1080,1080,1080,0
|
|
20240716,173400,33392683,1080,1080,1080,1080,0
|
|
20240716,173300,33392683,1080,1080,1080,1080,0
|
|
20240716,173200,33392683,1080,1080,1080,1080,0
|
|
20240716,173100,33392683,1080,1080,1080,1080,0
|
|
20240716,173000,33392683,1080,1080,1080,1080,0
|
|
20240716,172900,33392683,1080,1080,1080,1080,0
|
|
20240716,172800,33392683,1080,1080,1080,1080,0
|
|
20240716,172700,33392683,1080,1080,1080,1080,0
|
|
20240716,172600,33392683,1080,1080,1080,1080,0
|
|
20240716,172500,33392683,1080,1080,1080,1080,0
|
|
20240716,172400,33392683,1080,1080,1080,1080,0
|
|
20240716,172300,33392683,1080,1080,1080,1080,0
|
|
20240716,172200,33392683,1080,1080,1080,1080,0
|
|
20240716,172100,33392683,1080,1080,1080,1080,0
|
|
20240716,172000,33392683,1080,1080,1080,1080,4671
|
|
20240716,171900,33392683,1080,1080,1080,1080,0
|
|
20240716,171800,33392683,1080,1080,1080,1080,0
|
|
20240716,171700,33392683,1080,1080,1080,1080,0
|
|
20240716,171600,33392683,1080,1080,1080,1080,0
|
|
20240716,171500,33392683,1080,1080,1080,1080,0
|
|
20240716,171400,33392683,1080,1080,1080,1080,0
|
|
20240716,171300,33392683,1080,1080,1080,1080,0
|
|
20240716,171200,33392683,1080,1080,1080,1080,0
|
|
20240716,171100,33392683,1080,1080,1080,1080,0
|
|
20240716,171000,33392683,1080,1080,1080,1080,0
|
|
20240716,170900,33392683,1080,1080,1080,1080,0
|
|
20240716,170800,33392683,1080,1080,1080,1080,0
|
|
20240716,170700,33392683,1080,1080,1080,1080,0
|
|
20240716,170600,33392683,1080,1080,1080,1080,0
|
|
20240716,170500,33392683,1080,1080,1080,1080,0
|
|
20240716,170400,33392683,1080,1080,1080,1080,0
|
|
20240716,170300,33392683,1080,1080,1080,1080,0
|
|
20240716,170200,33392683,1080,1080,1080,1080,0
|
|
20240716,170100,33392683,1080,1080,1080,1080,0
|
|
20240716,170000,33392683,1080,1080,1080,1080,0
|
|
20240716,165900,33392683,1080,1080,1080,1080,0
|
|
20240716,165800,33392683,1080,1080,1080,1080,0
|
|
20240716,165700,33392683,1080,1080,1080,1080,0
|
|
20240716,165600,33392683,1080,1080,1080,1080,0
|
|
20240716,165500,33392683,1080,1080,1080,1080,0
|
|
20240716,165400,33392683,1080,1080,1080,1080,0
|
|
20240716,165300,33392683,1080,1080,1080,1080,0
|
|
20240716,165200,33392683,1080,1080,1080,1080,0
|
|
20240716,165100,33392683,1080,1080,1080,1080,0
|
|
20240716,165000,33392683,1080,1080,1080,1080,4671
|
|
20240716,164900,33392683,1080,1080,1080,1080,0
|
|
20240716,164800,33392683,1080,1080,1080,1080,0
|
|
20240716,164700,33392683,1080,1080,1080,1080,0
|
|
20240716,164600,33392683,1080,1080,1080,1080,0
|
|
20240716,164500,33392683,1080,1080,1080,1080,0
|
|
20240716,164400,33392683,1080,1080,1080,1080,0
|
|
20240716,164300,33392683,1080,1080,1080,1080,0
|
|
20240716,164200,33392683,1080,1080,1080,1080,0
|
|
20240716,164100,33392683,1080,1080,1080,1080,0
|
|
20240716,164000,33392683,1080,1080,1080,1080,0
|
|
20240716,163900,33392683,1080,1080,1080,1080,0
|
|
20240716,163800,33392683,1080,1080,1080,1080,0
|
|
20240716,163700,33392683,1080,1080,1080,1080,0
|
|
20240716,163600,33392683,1080,1080,1080,1080,0
|
|
20240716,163500,33392683,1080,1080,1080,1080,0
|
|
20240716,163400,33392683,1080,1080,1080,1080,0
|
|
20240716,163300,33392683,1080,1080,1080,1080,0
|
|
20240716,163200,33392683,1080,1080,1080,1080,0
|
|
20240716,163100,33392683,1080,1080,1080,1080,0
|
|
20240716,163000,33392683,1080,1080,1080,1080,0
|
|
20240716,162900,33392683,1080,1080,1080,1080,0
|
|
20240716,162800,33392683,1080,1080,1080,1080,0
|
|
20240716,162700,33392683,1080,1080,1080,1080,0
|
|
20240716,162600,33392683,1080,1080,1080,1080,0
|
|
20240716,162500,33392683,1080,1080,1080,1080,0
|
|
20240716,162400,33392683,1080,1080,1080,1080,0
|
|
20240716,162300,33392683,1080,1080,1080,1080,0
|
|
20240716,162200,33392683,1080,1080,1080,1080,0
|
|
20240716,162100,33392683,1080,1080,1080,1080,0
|
|
20240716,162000,33392683,1080,1080,1080,1080,4671
|
|
20240716,161900,33392683,1080,1080,1080,1080,0
|
|
20240716,161800,33392683,1080,1080,1080,1080,0
|
|
20240716,161700,33392683,1080,1080,1080,1080,0
|
|
20240716,161600,33392683,1080,1080,1080,1080,0
|
|
20240716,161500,33392683,1080,1080,1080,1080,0
|
|
20240716,161400,33392683,1080,1080,1080,1080,0
|
|
20240716,161300,33392683,1080,1080,1080,1080,0
|
|
20240716,161200,33392683,1080,1080,1080,1080,0
|
|
20240716,161100,33392683,1080,1080,1080,1080,0
|
|
20240716,161000,33392683,1080,1080,1080,1080,0
|
|
20240716,160900,33392683,1080,1080,1080,1080,0
|
|
20240716,160800,33392683,1080,1080,1080,1080,0
|
|
20240716,160700,33392683,1080,1080,1080,1080,0
|
|
20240716,160600,33392683,1080,1080,1080,1080,0
|
|
20240716,160500,33392683,1080,1080,1080,1080,0
|
|
20240716,160400,33392683,1080,1080,1080,1080,0
|
|
20240716,160300,33392683,1080,1080,1080,1080,0
|
|
20240716,160200,33392683,1080,1080,1080,1080,0
|
|
20240716,160100,33392683,1080,1080,1080,1080,0
|
|
20240716,160000,33392683,1080,1080,1080,1080,0
|
|
20240716,155900,33392683,1080,1080,1080,1080,0
|
|
20240716,155800,33392683,1080,1080,1080,1080,0
|
|
20240716,155700,33392683,1080,1080,1080,1080,0
|
|
20240716,155600,33392683,1080,1080,1080,1080,0
|
|
20240716,155500,33392683,1080,1080,1080,1080,0
|
|
20240716,155400,33392683,1080,1080,1080,1080,0
|
|
20240716,155300,33392683,1080,1080,1080,1080,0
|
|
20240716,155200,33392683,1080,1080,1080,1080,0
|
|
20240716,155100,33392683,1080,1080,1080,1080,0
|
|
20240716,155000,33392683,1080,1080,1080,1080,4671
|
|
20240716,154900,33392683,1080,1080,1080,1080,0
|
|
20240716,154800,33392683,1080,1080,1080,1080,0
|
|
20240716,154700,33392683,1080,1080,1080,1080,0
|
|
20240716,154600,33392683,1080,1080,1080,1080,0
|
|
20240716,154500,33392683,1080,1080,1080,1080,0
|
|
20240716,154400,33392683,1080,1080,1080,1080,0
|
|
20240716,154300,33392683,1080,1080,1080,1080,0
|
|
20240716,154200,33392683,1080,1080,1080,1080,0
|
|
20240716,154100,33392683,1080,1080,1080,1080,0
|
|
20240716,154000,33392683,1080,1080,1080,1080,0
|
|
20240716,153900,33392683,1080,1080,1080,1080,0
|
|
20240716,153800,33392683,1080,1080,1080,1080,0
|
|
20240716,153700,33392683,1080,1080,1080,1080,0
|
|
20240716,153600,33392683,1080,1080,1080,1080,0
|
|
20240716,153500,33392683,1080,1080,1080,1080,0
|
|
20240716,153400,33392683,1080,1080,1080,1080,0
|
|
20240716,153300,33392683,1080,1080,1080,1080,0
|
|
20240716,153200,33392683,1080,1080,1080,1080,0
|
|
20240716,153100,33392683,1080,1080,1080,1080,0
|
|
20240716,153000,33392683,1080,1080,1080,1080,4671
|
|
20240716,152900,28348003,1080,1080,1080,1080,0
|
|
20240716,152800,28348003,1080,1080,1080,1080,0
|
|
20240716,152700,28348003,1080,1080,1080,1080,0
|
|
20240716,152600,28348003,1080,1080,1080,1080,0
|
|
20240716,152500,28348003,1080,1080,1080,1080,0
|
|
20240716,152400,28348003,1080,1080,1080,1080,0
|
|
20240716,152300,28348003,1080,1080,1080,1080,0
|
|
20240716,152200,28348003,1080,1080,1080,1080,0
|
|
20240716,152100,28348003,1080,1080,1080,1080,0
|
|
20240716,152000,28348003,1080,1080,1080,1080,0
|
|
20240716,151900,28348003,1080,1080,1080,1080,0
|
|
20240716,151800,28348003,1080,1080,1080,1080,0
|
|
20240716,151700,28348003,1080,1080,1080,1080,0
|
|
20240716,151600,28348003,1080,1072,1080,1072,17
|
|
20240716,151500,28329681,1080,1080,1080,1080,0
|
|
20240716,151400,28329681,1080,1080,1080,1080,0
|
|
20240716,151300,28329681,1080,1080,1080,1080,0
|
|
20240716,151200,28329681,1080,1080,1080,1080,0
|
|
20240716,151100,28329681,1080,1080,1080,1080,0
|
|
20240716,151000,28329681,1080,1080,1080,1080,0
|
|
20240716,150900,28329681,1080,1080,1080,1080,0
|
|
20240716,150800,28329681,1080,1080,1080,1080,0
|
|
20240716,150700,28329681,1080,1080,1080,1080,0
|
|
20240716,150600,28329681,1080,1080,1080,1080,0
|
|
20240716,150500,28329681,1080,1080,1080,1080,0
|
|
20240716,150400,28329681,1080,1080,1080,1080,0
|
|
20240716,150300,28329681,1080,1080,1080,1080,0
|
|
20240716,150200,28329681,1080,1080,1080,1080,0
|
|
20240716,150100,28329681,1080,1080,1080,1080,0
|
|
20240716,150000,28329681,1080,1076,1080,1076,242
|
|
20240716,145900,28068723,1080,1080,1080,1080,0
|
|
20240716,145800,28068723,1080,1080,1080,1080,0
|
|
20240716,145700,28068723,1080,1080,1080,1080,0
|
|
20240716,145600,28068723,1080,1076,1080,1076,100
|
|
20240716,145500,27960836,1076,1076,1076,1076,1
|
|
20240716,145400,27959760,1072,1072,1072,1072,0
|
|
20240716,145300,27959760,1072,1072,1072,1072,0
|
|
20240716,145200,27959760,1072,1072,1072,1072,0
|
|
20240716,145100,27959760,1072,1072,1072,1072,0
|
|
20240716,145000,27959760,1072,1072,1072,1072,0
|
|
20240716,144900,27959760,1072,1072,1072,1072,0
|
|
20240716,144800,27959760,1072,1072,1072,1072,314
|
|
20240716,144700,27623152,1071,1071,1071,1071,0
|
|
20240716,144600,27623152,1071,1071,1071,1071,0
|
|
20240716,144500,27623152,1071,1072,1072,1071,135
|
|
20240716,144400,27478481,1072,1072,1072,1072,0
|
|
20240716,144300,27478481,1072,1072,1072,1072,0
|
|
20240716,144200,27478481,1072,1072,1072,1072,1
|
|
20240716,144100,27477409,1075,1072,1075,1072,1436
|
|
20240716,144000,25933745,1077,1077,1077,1077,0
|
|
20240716,143900,25933745,1077,1077,1077,1077,0
|
|
20240716,143800,25933745,1077,1077,1077,1077,0
|
|
20240716,143700,25933745,1077,1077,1077,1077,100
|
|
20240716,143600,25826045,1078,1078,1078,1078,0
|
|
20240716,143500,25826045,1078,1078,1078,1078,0
|
|
20240716,143400,25826045,1078,1078,1078,1078,2
|
|
20240716,143300,25823889,1079,1079,1079,1079,0
|
|
20240716,143200,25823889,1079,1079,1079,1079,0
|
|
20240716,143100,25823889,1079,1079,1079,1079,0
|
|
20240716,143000,25823889,1079,1079,1079,1079,0
|
|
20240716,142900,25823889,1079,1079,1079,1079,0
|
|
20240716,142800,25823889,1079,1079,1079,1079,1
|
|
20240716,142700,25822810,1078,1078,1078,1078,0
|
|
20240716,142600,25822810,1078,1078,1078,1078,2
|
|
20240716,142500,25820654,1080,1080,1080,1080,0
|
|
20240716,142400,25820654,1080,1080,1080,1080,0
|
|
20240716,142300,25820654,1080,1080,1080,1080,0
|
|
20240716,142200,25820654,1080,1079,1080,1079,3
|
|
20240716,142100,25817416,1078,1078,1078,1078,2
|
|
20240716,142000,25815260,1071,1071,1071,1071,2
|
|
20240716,141900,25813118,1080,1080,1080,1080,0
|
|
20240716,141800,25813118,1080,1080,1080,1080,0
|
|
20240716,141700,25813118,1080,1080,1080,1080,0
|
|
20240716,141600,25813118,1080,1080,1080,1080,0
|
|
20240716,141500,25813118,1080,1080,1080,1080,0
|
|
20240716,141400,25813118,1080,1080,1080,1080,0
|
|
20240716,141300,25813118,1080,1080,1080,1080,0
|
|
20240716,141200,25813118,1080,1080,1080,1080,0
|
|
20240716,141100,25813118,1080,1080,1080,1080,0
|
|
20240716,141000,25813118,1080,1080,1080,1080,0
|
|
20240716,140900,25813118,1080,1080,1080,1080,0
|
|
20240716,140800,25813118,1080,1080,1080,1080,0
|
|
20240716,140700,25813118,1080,1080,1080,1080,0
|
|
20240716,140600,25813118,1080,1080,1080,1080,0
|
|
20240716,140500,25813118,1080,1080,1080,1080,0
|
|
20240716,140400,25813118,1080,1080,1080,1080,0
|
|
20240716,140300,25813118,1080,1080,1080,1080,0
|
|
20240716,140200,25813118,1080,1080,1080,1080,0
|
|
20240716,140100,25813118,1080,1080,1080,1080,0
|
|
20240716,140000,25813118,1080,1080,1080,1080,0
|
|
20240716,135900,25813118,1080,1080,1080,1080,0
|
|
20240716,135800,25813118,1080,1080,1080,1080,0
|
|
20240716,135700,25813118,1080,1080,1080,1080,0
|
|
20240716,135600,25813118,1080,1080,1080,1080,1
|
|
20240716,135500,25812038,1079,1079,1079,1079,0
|
|
20240716,135400,25812038,1079,1079,1079,1079,0
|
|
20240716,135300,25812038,1079,1079,1079,1079,0
|
|
20240716,135200,25812038,1079,1079,1079,1079,0
|
|
20240716,135100,25812038,1079,1079,1079,1079,0
|
|
20240716,135000,25812038,1079,1079,1079,1079,0
|
|
20240716,134900,25812038,1079,1079,1079,1079,0
|
|
20240716,134800,25812038,1079,1078,1079,1078,752
|
|
20240716,134700,25000830,1078,1078,1078,1078,0
|
|
20240716,134600,25000830,1078,1078,1078,1078,0
|
|
20240716,134500,25000830,1078,1078,1078,1078,36
|
|
20240716,134400,24962022,1079,1079,1079,1079,0
|
|
20240716,134300,24962022,1079,1079,1079,1079,0
|
|
20240716,134200,24962022,1079,1079,1079,1079,0
|
|
20240716,134100,24962022,1079,1079,1079,1079,0
|
|
20240716,134000,24962022,1079,1079,1079,1079,0
|
|
20240716,133900,24962022,1079,1079,1079,1079,0
|
|
20240716,133800,24962022,1079,1079,1079,1079,81
|
|
20240716,133700,24874623,1079,1079,1079,1079,0
|
|
20240716,133600,24874623,1079,1079,1079,1079,0
|
|
20240716,133500,24874623,1079,1079,1079,1079,0
|
|
20240716,133400,24874623,1079,1079,1079,1079,0
|
|
20240716,133300,24874623,1079,1079,1079,1079,0
|
|
20240716,133200,24874623,1079,1079,1079,1079,0
|
|
20240716,133100,24874623,1079,1079,1079,1079,0
|
|
20240716,133000,24874623,1079,1079,1079,1079,0
|
|
20240716,132900,24874623,1079,1079,1079,1079,0
|
|
20240716,132800,24874623,1079,1079,1079,1079,0
|
|
20240716,132700,24874623,1079,1079,1079,1079,0
|
|
20240716,132600,24874623,1079,1079,1079,1079,0
|
|
20240716,132500,24874623,1079,1079,1079,1079,4
|
|
20240716,132400,24870307,1079,1079,1079,1079,0
|
|
20240716,132300,24870307,1079,1079,1079,1079,0
|
|
20240716,132200,24870307,1079,1079,1079,1079,5
|
|
20240716,132100,24864912,1079,1079,1079,1079,0
|
|
20240716,132000,24864912,1079,1079,1079,1079,0
|
|
20240716,131900,24864912,1079,1079,1079,1079,0
|
|
20240716,131800,24864912,1079,1079,1079,1079,0
|
|
20240716,131700,24864912,1079,1079,1079,1079,0
|
|
20240716,131600,24864912,1079,1079,1079,1079,0
|
|
20240716,131500,24864912,1079,1079,1079,1079,0
|
|
20240716,131400,24864912,1079,1079,1079,1079,0
|
|
20240716,131300,24864912,1079,1079,1079,1079,0
|
|
20240716,131200,24864912,1079,1079,1079,1079,0
|
|
20240716,131100,24864912,1079,1079,1079,1079,0
|
|
20240716,131000,24864912,1079,1079,1079,1079,0
|
|
20240716,130900,24864912,1079,1079,1079,1079,0
|
|
20240716,130800,24864912,1079,1079,1079,1079,0
|
|
20240716,130700,24864912,1079,1078,1079,1078,1000
|
|
20240716,130600,23786437,1079,1079,1079,1079,0
|
|
20240716,130500,23786437,1079,1079,1079,1079,0
|
|
20240716,130400,23786437,1079,1073,1079,1073,200
|
|
20240716,130300,23571035,1074,1074,1074,1074,0
|
|
20240716,130200,23571035,1074,1074,1074,1074,0
|
|
20240716,130100,23571035,1074,1074,1074,1074,0
|
|
20240716,130000,23571035,1074,1074,1074,1074,200
|
|
20240716,125900,23356235,1076,1076,1076,1076,0
|
|
20240716,125800,23356235,1076,1076,1076,1076,21
|
|
20240716,125700,23333639,1078,1078,1078,1078,0
|
|
20240716,125600,23333639,1078,1078,1078,1078,0
|
|
20240716,125500,23333639,1078,1078,1078,1078,0
|
|
20240716,125400,23333639,1078,1078,1078,1078,10
|
|
20240716,125300,23322859,1079,1079,1079,1079,0
|
|
20240716,125200,23322859,1079,1079,1079,1079,0
|
|
20240716,125100,23322859,1079,1069,1079,1069,1000
|
|
20240716,125000,22245179,1069,1060,1069,1060,3500
|
|
20240716,124900,18510780,1060,1060,1060,1060,0
|
|
20240716,124800,18510780,1060,1060,1060,1060,1
|
|
20240716,124700,18509720,1060,1060,1060,1060,0
|
|
20240716,124600,18509720,1060,1060,1060,1060,0
|
|
20240716,124500,18509720,1060,1060,1060,1060,0
|
|
20240716,124400,18509720,1060,1060,1060,1060,0
|
|
20240716,124300,18509720,1060,1060,1060,1060,0
|
|
20240716,124200,18509720,1060,1060,1060,1060,20
|
|
20240716,124100,18488520,1060,1057,1060,1057,32
|
|
20240716,124000,18454693,1056,1056,1056,1056,0
|
|
20240716,123900,18454693,1056,1056,1056,1056,0
|
|
20240716,123800,18454693,1056,1056,1056,1056,0
|
|
20240716,123700,18454693,1056,1056,1056,1056,83
|
|
20240716,123600,18367045,1056,1056,1056,1056,0
|
|
20240716,123500,18367045,1056,1056,1056,1056,1800
|
|
20240716,123400,16466245,1056,1056,1056,1056,0
|
|
20240716,123300,16466245,1056,1056,1056,1056,21
|
|
20240716,123200,16444069,1056,1055,1056,1055,707
|
|
20240716,123100,15698183,1055,1055,1055,1055,0
|
|
20240716,123000,15698183,1055,1055,1055,1055,11
|
|
20240716,122900,15686578,1055,1055,1055,1055,208
|
|
20240716,122800,15467138,1054,1054,1054,1054,0
|
|
20240716,122700,15467138,1054,1054,1054,1054,0
|
|
20240716,122600,15467138,1054,1054,1054,1054,0
|
|
20240716,122500,15467138,1054,1054,1054,1054,100
|
|
20240716,122400,15361738,1055,1055,1055,1055,0
|
|
20240716,122300,15361738,1055,1055,1055,1055,50
|
|
20240716,122200,15308988,1055,1055,1055,1055,0
|
|
20240716,122100,15308988,1055,1055,1055,1055,45
|
|
20240716,122000,15261513,1055,1055,1055,1055,0
|
|
20240716,121900,15261513,1055,1055,1055,1055,0
|
|
20240716,121800,15261513,1055,1055,1055,1055,0
|
|
20240716,121700,15261513,1055,1055,1055,1055,0
|
|
20240716,121600,15261513,1055,1055,1055,1055,0
|
|
20240716,121500,15261513,1055,1055,1055,1055,0
|
|
20240716,121400,15261513,1055,1055,1055,1055,0
|
|
20240716,121300,15261513,1055,1055,1055,1055,0
|
|
20240716,121200,15261513,1055,1055,1055,1055,0
|
|
20240716,121100,15261513,1055,1055,1055,1055,0
|
|
20240716,121000,15261513,1055,1055,1055,1055,330
|
|
20240716,120900,14913363,1055,1055,1055,1055,0
|
|
20240716,120800,14913363,1055,1055,1055,1055,0
|
|
20240716,120700,14913363,1055,1055,1055,1055,0
|
|
20240716,120600,14913363,1055,1055,1055,1055,0
|
|
20240716,120500,14913363,1055,1055,1055,1055,0
|
|
20240716,120400,14913363,1055,1055,1055,1055,0
|
|
20240716,120300,14913363,1055,1055,1055,1055,0
|
|
20240716,120200,14913363,1055,1055,1055,1055,0
|
|
20240716,120100,14913363,1055,1055,1055,1055,0
|
|
20240716,120000,14913363,1055,1055,1055,1055,0
|
|
20240716,115900,14913363,1055,1056,1056,1055,42
|
|
20240716,115800,14869050,1056,1056,1056,1056,0
|
|
20240716,115700,14869050,1056,1056,1056,1056,60
|
|
20240716,115600,14805690,1056,1056,1056,1056,220
|
|
20240716,115500,14573370,1056,1056,1056,1056,0
|
|
20240716,115400,14573370,1056,1056,1056,1056,17
|
|
20240716,115300,14555418,1056,1056,1056,1056,8
|
|
20240716,115200,14546970,1056,1056,1056,1056,1
|
|
20240716,115100,14545914,1055,1055,1055,1055,0
|
|
20240716,115000,14545914,1055,1056,1056,1055,40
|
|
20240716,114900,14503694,1056,1056,1056,1056,0
|
|
20240716,114800,14503694,1056,1056,1056,1056,1
|
|
20240716,114700,14502638,1056,1056,1056,1056,0
|
|
20240716,114600,14502638,1056,1056,1056,1056,50
|
|
20240716,114500,14449838,1056,1056,1056,1056,0
|
|
20240716,114400,14449838,1056,1056,1056,1056,0
|
|
20240716,114300,14449838,1056,1055,1056,1055,29
|
|
20240716,114200,14419233,1054,1054,1054,1054,0
|
|
20240716,114100,14419233,1054,1054,1054,1054,20
|
|
20240716,114000,14398153,1055,1055,1055,1055,0
|
|
20240716,113900,14398153,1055,1055,1055,1055,0
|
|
20240716,113800,14398153,1055,1055,1055,1055,0
|
|
20240716,113700,14398153,1055,1055,1055,1055,0
|
|
20240716,113600,14398153,1055,1054,1055,1054,21
|
|
20240716,113500,14376018,1056,1056,1056,1056,0
|
|
20240716,113400,14376018,1056,1056,1056,1056,0
|
|
20240716,113300,14376018,1056,1056,1056,1056,0
|
|
20240716,113200,14376018,1056,1056,1056,1056,0
|
|
20240716,113100,14376018,1056,1054,1056,1054,501
|
|
20240716,113000,13847962,1056,1056,1056,1056,47
|
|
20240716,112900,13798330,1055,1055,1055,1055,0
|
|
20240716,112800,13798330,1055,1055,1055,1055,0
|
|
20240716,112700,13798330,1055,1055,1055,1055,0
|
|
20240716,112600,13798330,1055,1055,1055,1055,40
|
|
20240716,112500,13756130,1055,1055,1055,1055,0
|
|
20240716,112400,13756130,1055,1055,1055,1055,0
|
|
20240716,112300,13756130,1055,1055,1055,1055,0
|
|
20240716,112200,13756130,1055,1055,1055,1055,0
|
|
20240716,112100,13756130,1055,1055,1055,1055,0
|
|
20240716,112000,13756130,1055,1055,1055,1055,50
|
|
20240716,111900,13703380,1054,1054,1054,1054,0
|
|
20240716,111800,13703380,1054,1054,1054,1054,20
|
|
20240716,111700,13682300,1054,1054,1054,1054,0
|
|
20240716,111600,13682300,1054,1054,1054,1054,100
|
|
20240716,111500,13576900,1054,1054,1054,1054,0
|
|
20240716,111400,13576900,1054,1054,1054,1054,0
|
|
20240716,111300,13576900,1054,1055,1055,1054,64
|
|
20240716,111200,13509400,1054,1054,1054,1054,14
|
|
20240716,111100,13494644,1054,1054,1054,1054,0
|
|
20240716,111000,13494644,1054,1054,1054,1054,20
|
|
20240716,110900,13473564,1055,1055,1055,1055,0
|
|
20240716,110800,13473564,1055,1055,1055,1055,0
|
|
20240716,110700,13473564,1055,1055,1055,1055,0
|
|
20240716,110600,13473564,1055,1055,1055,1055,140
|
|
20240716,110500,13325864,1056,1056,1056,1056,0
|
|
20240716,110400,13325864,1056,1056,1056,1056,0
|
|
20240716,110300,13325864,1056,1056,1056,1056,0
|
|
20240716,110200,13325864,1056,1054,1056,1054,502
|
|
20240716,110100,12795778,1053,1053,1053,1053,20
|
|
20240716,110000,12774718,1054,1054,1054,1054,0
|
|
20240716,105900,12774718,1054,1054,1054,1054,1
|
|
20240716,105800,12773664,1053,1053,1053,1053,0
|
|
20240716,105700,12773664,1053,1053,1053,1053,0
|
|
20240716,105600,12773664,1053,1053,1053,1053,19
|
|
20240716,105500,12753657,1054,1054,1054,1054,37
|
|
20240716,105400,12714659,1054,1054,1054,1054,90
|
|
20240716,105300,12619799,1052,1052,1052,1052,0
|
|
20240716,105200,12619799,1052,1053,1053,1052,700
|
|
20240716,105100,11883304,1053,1054,1054,1053,21
|
|
20240716,105000,11861190,1053,1053,1053,1053,20
|
|
20240716,104900,11840130,1053,1053,1053,1053,0
|
|
20240716,104800,11840130,1053,1053,1053,1053,190
|
|
20240716,104700,11640060,1054,1054,1054,1054,118
|
|
20240716,104600,11515688,1054,1054,1054,1054,100
|
|
20240716,104500,11410288,1054,1054,1054,1054,18
|
|
20240716,104400,11391316,1053,1053,1053,1053,0
|
|
20240716,104300,11391316,1053,1054,1054,1053,21
|
|
20240716,104200,11369202,1053,1053,1053,1053,10
|
|
20240716,104100,11358672,1054,1054,1054,1054,634
|
|
20240716,104000,10690436,1054,1054,1054,1054,0
|
|
20240716,103900,10690436,1054,1054,1054,1054,5
|
|
20240716,103800,10685166,1054,1054,1054,1054,0
|
|
20240716,103700,10685166,1054,1054,1054,1054,0
|
|
20240716,103600,10685166,1054,1053,1054,1053,21
|
|
20240716,103500,10663052,1053,1053,1053,1053,0
|
|
20240716,103400,10663052,1053,1054,1054,1053,62
|
|
20240716,103300,10597744,1054,1054,1054,1054,0
|
|
20240716,103200,10597744,1054,1054,1054,1054,0
|
|
20240716,103100,10597744,1054,1054,1054,1054,0
|
|
20240716,103000,10597744,1054,1054,1054,1054,0
|
|
20240716,102900,10597744,1054,1054,1054,1054,0
|
|
20240716,102800,10597744,1054,1054,1054,1054,0
|
|
20240716,102700,10597744,1054,1056,1056,1054,400
|
|
20240716,102600,10175798,1056,1056,1056,1056,0
|
|
20240716,102500,10175798,1056,1057,1057,1056,2
|
|
20240716,102400,10173685,1056,1056,1056,1056,11
|
|
20240716,102300,10162069,1061,1061,1061,1061,0
|
|
20240716,102200,10162069,1061,1061,1061,1061,0
|
|
20240716,102100,10162069,1061,1061,1061,1061,0
|
|
20240716,102000,10162069,1061,1061,1061,1061,0
|
|
20240716,101900,10162069,1061,1061,1061,1061,0
|
|
20240716,101800,10162069,1061,1061,1061,1061,20
|
|
20240716,101700,10140849,1060,1060,1060,1060,1
|
|
20240716,101600,10139789,1060,1054,1060,1054,21
|
|
20240716,101500,10117535,1060,1060,1060,1060,0
|
|
20240716,101400,10117535,1060,1060,1060,1060,100
|
|
20240716,101300,10011535,1062,1054,1062,1054,5
|
|
20240716,101200,10006257,1054,1054,1054,1054,100
|
|
20240716,101100,9900857,1062,1062,1062,1062,0
|
|
20240716,101000,9900857,1062,1062,1062,1062,5
|
|
20240716,100900,9895547,1062,1062,1062,1062,0
|
|
20240716,100800,9895547,1062,1062,1062,1062,0
|
|
20240716,100700,9895547,1062,1062,1062,1062,7
|
|
20240716,100600,9888113,1066,1066,1066,1066,0
|
|
20240716,100500,9888113,1066,1066,1066,1066,0
|
|
20240716,100400,9888113,1066,1066,1066,1066,0
|
|
20240716,100300,9888113,1066,1066,1066,1066,0
|
|
20240716,100200,9888113,1066,1066,1066,1066,0
|
|
20240716,100100,9888113,1066,1066,1066,1066,0
|
|
20240716,100000,9888113,1066,1066,1066,1066,0
|
|
20240716,095900,9888113,1066,1066,1066,1066,0
|
|
20240716,095800,9888113,1066,1066,1066,1066,1
|
|
20240716,095700,9887047,1067,1067,1067,1067,7
|
|
20240716,095600,9879578,1067,1067,1067,1067,0
|
|
20240716,095500,9879578,1067,1066,1067,1066,11
|
|
20240716,095400,9867851,1066,1066,1066,1066,0
|
|
20240716,095300,9867851,1066,1066,1066,1066,20
|
|
20240716,095200,9846531,1066,1066,1066,1066,2
|
|
20240716,095100,9844399,1068,1068,1068,1068,0
|
|
20240716,095000,9844399,1068,1068,1068,1068,0
|
|
20240716,094900,9844399,1068,1068,1068,1068,1
|
|
20240716,094800,9843331,1045,1067,1067,1045,7783
|
|
20240716,094700,1637869,1067,1069,1069,1067,72
|
|
20240716,094600,1561035,1069,1068,1069,1067,510
|
|
20240716,094500,1016854,1068,1068,1068,1068,0
|
|
20240716,094400,1016854,1068,1069,1069,1068,411
|
|
20240716,094300,577695,1076,1076,1076,1076,1
|
|
20240716,094200,576619,1070,1070,1070,1070,0
|
|
20240716,094100,576619,1070,1070,1070,1070,90
|
|
20240716,094000,480319,1078,1078,1078,1078,0
|
|
20240716,093900,480319,1078,1078,1078,1078,0
|
|
20240716,093800,480319,1078,1077,1078,1077,18
|
|
20240716,093700,460931,1077,1078,1078,1077,4
|
|
20240716,093600,456620,1076,1076,1076,1076,0
|
|
20240716,093500,456620,1076,1076,1076,1076,0
|
|
20240716,093400,456620,1076,1076,1076,1076,0
|
|
20240716,093300,456620,1076,1076,1076,1076,0
|
|
20240716,093200,456620,1076,1076,1076,1076,0
|
|
20240716,093100,456620,1076,1076,1076,1076,0
|
|
20240716,093000,456620,1076,1076,1076,1076,0
|
|
20240716,092900,456620,1076,1076,1076,1076,0
|
|
20240716,092800,456620,1076,1076,1076,1076,0
|
|
20240716,092700,456620,1076,1076,1076,1076,1
|
|
20240716,092600,455544,1079,1079,1079,1079,0
|
|
20240716,092500,455544,1079,1079,1079,1079,0
|
|
20240716,092400,455544,1079,1079,1079,1079,0
|
|
20240716,092300,455544,1079,1079,1079,1079,0
|
|
20240716,092200,455544,1079,1079,1079,1079,0
|
|
20240716,092100,455544,1079,1079,1079,1079,0
|
|
20240716,092000,455544,1079,1079,1079,1079,0
|
|
20240716,091900,455544,1079,1079,1079,1079,0
|
|
20240716,091800,455544,1079,1079,1079,1079,0
|
|
20240716,091700,455544,1079,1079,1079,1079,0
|
|
20240716,091600,455544,1079,1079,1079,1079,0
|
|
20240716,091500,455544,1079,1079,1079,1079,0
|
|
20240716,091400,455544,1079,1079,1079,1079,0
|
|
20240716,091300,455544,1079,1079,1079,1079,229
|
|
20240716,091200,208453,1079,1079,1079,1079,0
|
|
20240716,091100,208453,1079,1079,1079,1079,0
|
|
20240716,091000,208453,1079,1079,1079,1079,0
|
|
20240716,090900,208453,1079,1079,1079,1079,0
|
|
20240716,090800,208453,1079,1079,1079,1079,1
|
|
20240716,090700,207374,1066,1066,1066,1066,0
|
|
20240716,090600,207374,1066,1065,1066,1065,14
|
|
20240716,090500,192454,1079,1079,1079,1079,0
|
|
20240716,090400,192454,1079,1079,1079,1079,0
|
|
20240716,090300,192454,1079,1079,1079,1079,0
|
|
20240716,090200,192454,1079,1079,1079,1079,0
|
|
20240716,090100,192454,1079,1079,1079,1079,101
|
|
20240716,090000,83475,1085,1070,1085,1070,78
|