661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,195700,4198059674,1732,1732,1732,1732,0
|
|
20240722,195600,4198059674,1732,1732,1732,1732,0
|
|
20240722,195500,4198059674,1732,1732,1732,1732,0
|
|
20240722,195400,4198059674,1732,1732,1732,1732,0
|
|
20240722,195300,4198059674,1732,1732,1732,1732,0
|
|
20240722,195200,4198059674,1732,1732,1732,1732,0
|
|
20240722,195100,4198059674,1732,1732,1732,1732,0
|
|
20240722,195000,4198059674,1732,1732,1732,1732,0
|
|
20240722,194900,4198059674,1732,1732,1732,1732,0
|
|
20240722,194800,4198059674,1732,1732,1732,1732,0
|
|
20240722,194700,4198059674,1732,1732,1732,1732,0
|
|
20240722,194600,4198059674,1732,1732,1732,1732,0
|
|
20240722,194500,4198059674,1732,1732,1732,1732,0
|
|
20240722,194400,4198059674,1732,1732,1732,1732,0
|
|
20240722,194300,4198059674,1732,1732,1732,1732,0
|
|
20240722,194200,4198059674,1732,1732,1732,1732,0
|
|
20240722,194100,4198059674,1732,1732,1732,1732,0
|
|
20240722,194000,4198059674,1732,1732,1732,1732,0
|
|
20240722,193900,4198059674,1732,1732,1732,1732,0
|
|
20240722,193800,4198059674,1732,1732,1732,1732,0
|
|
20240722,193700,4198059674,1732,1732,1732,1732,0
|
|
20240722,193600,4198059674,1732,1732,1732,1732,0
|
|
20240722,193500,4198059674,1732,1732,1732,1732,0
|
|
20240722,193400,4198059674,1732,1732,1732,1732,0
|
|
20240722,193300,4198059674,1732,1732,1732,1732,0
|
|
20240722,193200,4198059674,1732,1732,1732,1732,0
|
|
20240722,193100,4198059674,1732,1732,1732,1732,0
|
|
20240722,193000,4198059674,1732,1732,1732,1732,0
|
|
20240722,192900,4198059674,1732,1732,1732,1732,0
|
|
20240722,192800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,192700,4198059674,1732,1732,1732,1732,0
|
|
20240722,192600,4198059674,1732,1732,1732,1732,0
|
|
20240722,192500,4198059674,1732,1732,1732,1732,0
|
|
20240722,192400,4198059674,1732,1732,1732,1732,0
|
|
20240722,192300,4198059674,1732,1732,1732,1732,0
|
|
20240722,192200,4198059674,1732,1732,1732,1732,0
|
|
20240722,192100,4198059674,1732,1732,1732,1732,0
|
|
20240722,192000,4198059674,1732,1732,1732,1732,0
|
|
20240722,191900,4198059674,1732,1732,1732,1732,0
|
|
20240722,191800,4198059674,1732,1732,1732,1732,0
|
|
20240722,191700,4198059674,1732,1732,1732,1732,0
|
|
20240722,191600,4198059674,1732,1732,1732,1732,0
|
|
20240722,191500,4198059674,1732,1732,1732,1732,0
|
|
20240722,191400,4198059674,1732,1732,1732,1732,0
|
|
20240722,191300,4198059674,1732,1732,1732,1732,0
|
|
20240722,191200,4198059674,1732,1732,1732,1732,0
|
|
20240722,191100,4198059674,1732,1732,1732,1732,0
|
|
20240722,191000,4198059674,1732,1732,1732,1732,0
|
|
20240722,190900,4198059674,1732,1732,1732,1732,0
|
|
20240722,190800,4198059674,1732,1732,1732,1732,0
|
|
20240722,190700,4198059674,1732,1732,1732,1732,0
|
|
20240722,190600,4198059674,1732,1732,1732,1732,0
|
|
20240722,190500,4198059674,1732,1732,1732,1732,0
|
|
20240722,190400,4198059674,1732,1732,1732,1732,0
|
|
20240722,190300,4198059674,1732,1732,1732,1732,0
|
|
20240722,190200,4198059674,1732,1732,1732,1732,0
|
|
20240722,190100,4198059674,1732,1732,1732,1732,0
|
|
20240722,190000,4198059674,1732,1732,1732,1732,0
|
|
20240722,185900,4198059674,1732,1732,1732,1732,0
|
|
20240722,185800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,185700,4198059674,1732,1732,1732,1732,0
|
|
20240722,185600,4198059674,1732,1732,1732,1732,0
|
|
20240722,185500,4198059674,1732,1732,1732,1732,0
|
|
20240722,185400,4198059674,1732,1732,1732,1732,0
|
|
20240722,185300,4198059674,1732,1732,1732,1732,0
|
|
20240722,185200,4198059674,1732,1732,1732,1732,0
|
|
20240722,185100,4198059674,1732,1732,1732,1732,0
|
|
20240722,185000,4198059674,1732,1732,1732,1732,0
|
|
20240722,184900,4198059674,1732,1732,1732,1732,0
|
|
20240722,184800,4198059674,1732,1732,1732,1732,0
|
|
20240722,184700,4198059674,1732,1732,1732,1732,0
|
|
20240722,184600,4198059674,1732,1732,1732,1732,0
|
|
20240722,184500,4198059674,1732,1732,1732,1732,0
|
|
20240722,184400,4198059674,1732,1732,1732,1732,0
|
|
20240722,184300,4198059674,1732,1732,1732,1732,0
|
|
20240722,184200,4198059674,1732,1732,1732,1732,0
|
|
20240722,184100,4198059674,1732,1732,1732,1732,0
|
|
20240722,184000,4198059674,1732,1732,1732,1732,0
|
|
20240722,183900,4198059674,1732,1732,1732,1732,0
|
|
20240722,183800,4198059674,1732,1732,1732,1732,0
|
|
20240722,183700,4198059674,1732,1732,1732,1732,0
|
|
20240722,183600,4198059674,1732,1732,1732,1732,0
|
|
20240722,183500,4198059674,1732,1732,1732,1732,0
|
|
20240722,183400,4198059674,1732,1732,1732,1732,0
|
|
20240722,183300,4198059674,1732,1732,1732,1732,0
|
|
20240722,183200,4198059674,1732,1732,1732,1732,0
|
|
20240722,183100,4198059674,1732,1732,1732,1732,0
|
|
20240722,183000,4198059674,1732,1732,1732,1732,0
|
|
20240722,182900,4198059674,1732,1732,1732,1732,0
|
|
20240722,182800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,182700,4198059674,1732,1732,1732,1732,0
|
|
20240722,182600,4198059674,1732,1732,1732,1732,0
|
|
20240722,182500,4198059674,1732,1732,1732,1732,0
|
|
20240722,182400,4198059674,1732,1732,1732,1732,0
|
|
20240722,182300,4198059674,1732,1732,1732,1732,0
|
|
20240722,182200,4198059674,1732,1732,1732,1732,0
|
|
20240722,182100,4198059674,1732,1732,1732,1732,0
|
|
20240722,182000,4198059674,1732,1732,1732,1732,0
|
|
20240722,181900,4198059674,1732,1732,1732,1732,0
|
|
20240722,181800,4198059674,1732,1732,1732,1732,0
|
|
20240722,181700,4198059674,1732,1732,1732,1732,0
|
|
20240722,181600,4198059674,1732,1732,1732,1732,0
|
|
20240722,181500,4198059674,1732,1732,1732,1732,0
|
|
20240722,181400,4198059674,1732,1732,1732,1732,0
|
|
20240722,181300,4198059674,1732,1732,1732,1732,0
|
|
20240722,181200,4198059674,1732,1732,1732,1732,0
|
|
20240722,181100,4198059674,1732,1732,1732,1732,0
|
|
20240722,181000,4198059674,1732,1732,1732,1732,0
|
|
20240722,180900,4198059674,1732,1732,1732,1732,0
|
|
20240722,180800,4198059674,1732,1732,1732,1732,0
|
|
20240722,180700,4198059674,1732,1732,1732,1732,0
|
|
20240722,180600,4198059674,1732,1732,1732,1732,0
|
|
20240722,180500,4198059674,1732,1732,1732,1732,0
|
|
20240722,180400,4198059674,1732,1732,1732,1732,0
|
|
20240722,180300,4198059674,1732,1732,1732,1732,0
|
|
20240722,180200,4198059674,1732,1732,1732,1732,0
|
|
20240722,180100,4198059674,1732,1732,1732,1732,0
|
|
20240722,180000,4198059674,1732,1732,1732,1732,0
|
|
20240722,175900,4198059674,1732,1732,1732,1732,0
|
|
20240722,175800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,175700,4198059674,1732,1732,1732,1732,0
|
|
20240722,175600,4198059674,1732,1732,1732,1732,0
|
|
20240722,175500,4198059674,1732,1732,1732,1732,0
|
|
20240722,175400,4198059674,1732,1732,1732,1732,0
|
|
20240722,175300,4198059674,1732,1732,1732,1732,0
|
|
20240722,175200,4198059674,1732,1732,1732,1732,0
|
|
20240722,175100,4198059674,1732,1732,1732,1732,0
|
|
20240722,175000,4198059674,1732,1732,1732,1732,0
|
|
20240722,174900,4198059674,1732,1732,1732,1732,0
|
|
20240722,174800,4198059674,1732,1732,1732,1732,0
|
|
20240722,174700,4198059674,1732,1732,1732,1732,0
|
|
20240722,174600,4198059674,1732,1732,1732,1732,0
|
|
20240722,174500,4198059674,1732,1732,1732,1732,0
|
|
20240722,174400,4198059674,1732,1732,1732,1732,0
|
|
20240722,174300,4198059674,1732,1732,1732,1732,0
|
|
20240722,174200,4198059674,1732,1732,1732,1732,0
|
|
20240722,174100,4198059674,1732,1732,1732,1732,0
|
|
20240722,174000,4198059674,1732,1732,1732,1732,0
|
|
20240722,173900,4198059674,1732,1732,1732,1732,0
|
|
20240722,173800,4198059674,1732,1732,1732,1732,0
|
|
20240722,173700,4198059674,1732,1732,1732,1732,0
|
|
20240722,173600,4198059674,1732,1732,1732,1732,0
|
|
20240722,173500,4198059674,1732,1732,1732,1732,0
|
|
20240722,173400,4198059674,1732,1732,1732,1732,0
|
|
20240722,173300,4198059674,1732,1732,1732,1732,0
|
|
20240722,173200,4198059674,1732,1732,1732,1732,0
|
|
20240722,173100,4198059674,1732,1732,1732,1732,0
|
|
20240722,173000,4198059674,1732,1732,1732,1732,0
|
|
20240722,172900,4198059674,1732,1732,1732,1732,0
|
|
20240722,172800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,172700,4198059674,1732,1732,1732,1732,0
|
|
20240722,172600,4198059674,1732,1732,1732,1732,0
|
|
20240722,172500,4198059674,1732,1732,1732,1732,0
|
|
20240722,172400,4198059674,1732,1732,1732,1732,0
|
|
20240722,172300,4198059674,1732,1732,1732,1732,0
|
|
20240722,172200,4198059674,1732,1732,1732,1732,0
|
|
20240722,172100,4198059674,1732,1732,1732,1732,0
|
|
20240722,172000,4198059674,1732,1732,1732,1732,0
|
|
20240722,171900,4198059674,1732,1732,1732,1732,0
|
|
20240722,171800,4198059674,1732,1732,1732,1732,0
|
|
20240722,171700,4198059674,1732,1732,1732,1732,0
|
|
20240722,171600,4198059674,1732,1732,1732,1732,0
|
|
20240722,171500,4198059674,1732,1732,1732,1732,0
|
|
20240722,171400,4198059674,1732,1732,1732,1732,0
|
|
20240722,171300,4198059674,1732,1732,1732,1732,0
|
|
20240722,171200,4198059674,1732,1732,1732,1732,0
|
|
20240722,171100,4198059674,1732,1732,1732,1732,0
|
|
20240722,171000,4198059674,1732,1732,1732,1732,0
|
|
20240722,170900,4198059674,1732,1732,1732,1732,0
|
|
20240722,170800,4198059674,1732,1732,1732,1732,0
|
|
20240722,170700,4198059674,1732,1732,1732,1732,0
|
|
20240722,170600,4198059674,1732,1732,1732,1732,0
|
|
20240722,170500,4198059674,1732,1732,1732,1732,0
|
|
20240722,170400,4198059674,1732,1732,1732,1732,0
|
|
20240722,170300,4198059674,1732,1732,1732,1732,0
|
|
20240722,170200,4198059674,1732,1732,1732,1732,0
|
|
20240722,170100,4198059674,1732,1732,1732,1732,0
|
|
20240722,170000,4198059674,1732,1732,1732,1732,0
|
|
20240722,165900,4198059674,1732,1732,1732,1732,0
|
|
20240722,165800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,165700,4198059674,1732,1732,1732,1732,0
|
|
20240722,165600,4198059674,1732,1732,1732,1732,0
|
|
20240722,165500,4198059674,1732,1732,1732,1732,0
|
|
20240722,165400,4198059674,1732,1732,1732,1732,0
|
|
20240722,165300,4198059674,1732,1732,1732,1732,0
|
|
20240722,165200,4198059674,1732,1732,1732,1732,0
|
|
20240722,165100,4198059674,1732,1732,1732,1732,0
|
|
20240722,165000,4198059674,1732,1732,1732,1732,0
|
|
20240722,164900,4198059674,1732,1732,1732,1732,0
|
|
20240722,164800,4198059674,1732,1732,1732,1732,0
|
|
20240722,164700,4198059674,1732,1732,1732,1732,0
|
|
20240722,164600,4198059674,1732,1732,1732,1732,0
|
|
20240722,164500,4198059674,1732,1732,1732,1732,0
|
|
20240722,164400,4198059674,1732,1732,1732,1732,0
|
|
20240722,164300,4198059674,1732,1732,1732,1732,0
|
|
20240722,164200,4198059674,1732,1732,1732,1732,0
|
|
20240722,164100,4198059674,1732,1732,1732,1732,0
|
|
20240722,164000,4198059674,1732,1732,1732,1732,0
|
|
20240722,163900,4198059674,1732,1732,1732,1732,0
|
|
20240722,163800,4198059674,1732,1732,1732,1732,0
|
|
20240722,163700,4198059674,1732,1732,1732,1732,0
|
|
20240722,163600,4198059674,1732,1732,1732,1732,0
|
|
20240722,163500,4198059674,1732,1732,1732,1732,0
|
|
20240722,163400,4198059674,1732,1732,1732,1732,0
|
|
20240722,163300,4198059674,1732,1732,1732,1732,0
|
|
20240722,163200,4198059674,1732,1732,1732,1732,0
|
|
20240722,163100,4198059674,1732,1732,1732,1732,0
|
|
20240722,163000,4198059674,1732,1732,1732,1732,0
|
|
20240722,162900,4198059674,1732,1732,1732,1732,0
|
|
20240722,162800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,162700,4198059674,1732,1732,1732,1732,0
|
|
20240722,162600,4198059674,1732,1732,1732,1732,0
|
|
20240722,162500,4198059674,1732,1732,1732,1732,0
|
|
20240722,162400,4198059674,1732,1732,1732,1732,0
|
|
20240722,162300,4198059674,1732,1732,1732,1732,0
|
|
20240722,162200,4198059674,1732,1732,1732,1732,0
|
|
20240722,162100,4198059674,1732,1732,1732,1732,0
|
|
20240722,162000,4198059674,1732,1732,1732,1732,0
|
|
20240722,161900,4198059674,1732,1732,1732,1732,0
|
|
20240722,161800,4198059674,1732,1732,1732,1732,0
|
|
20240722,161700,4198059674,1732,1732,1732,1732,0
|
|
20240722,161600,4198059674,1732,1732,1732,1732,0
|
|
20240722,161500,4198059674,1732,1732,1732,1732,0
|
|
20240722,161400,4198059674,1732,1732,1732,1732,0
|
|
20240722,161300,4198059674,1732,1732,1732,1732,0
|
|
20240722,161200,4198059674,1732,1732,1732,1732,0
|
|
20240722,161100,4198059674,1732,1732,1732,1732,0
|
|
20240722,161000,4198059674,1732,1732,1732,1732,0
|
|
20240722,160900,4198059674,1732,1732,1732,1732,0
|
|
20240722,160800,4198059674,1732,1732,1732,1732,0
|
|
20240722,160700,4198059674,1732,1732,1732,1732,0
|
|
20240722,160600,4198059674,1732,1732,1732,1732,0
|
|
20240722,160500,4198059674,1732,1732,1732,1732,0
|
|
20240722,160400,4198059674,1732,1732,1732,1732,0
|
|
20240722,160300,4198059674,1732,1732,1732,1732,0
|
|
20240722,160200,4198059674,1732,1732,1732,1732,0
|
|
20240722,160100,4198059674,1732,1732,1732,1732,0
|
|
20240722,160000,4198059674,1732,1732,1732,1732,0
|
|
20240722,155900,4198059674,1732,1732,1732,1732,0
|
|
20240722,155800,4198059674,1732,1732,1732,1732,28890
|
|
20240722,155700,4198059674,1732,1732,1732,1732,0
|
|
20240722,155600,4198059674,1732,1732,1732,1732,0
|
|
20240722,155500,4198059674,1732,1732,1732,1732,0
|
|
20240722,155400,4198059674,1732,1732,1732,1732,0
|
|
20240722,155300,4198059674,1732,1732,1732,1732,0
|
|
20240722,155200,4198059674,1732,1732,1732,1732,0
|
|
20240722,155100,4198059674,1732,1732,1732,1732,0
|
|
20240722,155000,4198059674,1732,1732,1732,1732,0
|
|
20240722,154900,4198059674,1732,1732,1732,1732,0
|
|
20240722,154800,4198059674,1732,1732,1732,1732,0
|
|
20240722,154700,4198059674,1732,1732,1732,1732,0
|
|
20240722,154600,4198059674,1732,1732,1732,1732,0
|
|
20240722,154500,4198059674,1732,1732,1732,1732,0
|
|
20240722,154400,4198059674,1732,1732,1732,1732,0
|
|
20240722,154300,4198059674,1732,1732,1732,1732,0
|
|
20240722,154200,4198059674,1732,1732,1732,1732,0
|
|
20240722,154100,4198059674,1732,1732,1732,1732,0
|
|
20240722,154000,4198059674,1732,1732,1732,1732,0
|
|
20240722,153900,4198059674,1732,1732,1732,1732,0
|
|
20240722,153800,4198059674,1732,1732,1732,1732,0
|
|
20240722,153700,4198059674,1732,1732,1732,1732,0
|
|
20240722,153600,4198059674,1732,1732,1732,1732,0
|
|
20240722,153500,4198059674,1732,1732,1732,1732,0
|
|
20240722,153400,4198059674,1732,1732,1732,1732,0
|
|
20240722,153300,4198059674,1732,1732,1732,1732,0
|
|
20240722,153200,4198059674,1732,1732,1732,1732,0
|
|
20240722,153100,4198059674,1732,1732,1732,1732,0
|
|
20240722,153000,4198059674,1732,1732,1732,1732,28890
|
|
20240722,152900,4148022194,1729,1729,1729,1729,0
|
|
20240722,152800,4148022194,1729,1729,1729,1729,0
|
|
20240722,152700,4148022194,1729,1729,1729,1729,0
|
|
20240722,152600,4148022194,1729,1729,1729,1729,0
|
|
20240722,152500,4148022194,1729,1729,1729,1729,0
|
|
20240722,152400,4148022194,1729,1729,1729,1729,0
|
|
20240722,152300,4148022194,1729,1729,1729,1729,0
|
|
20240722,152200,4148022194,1729,1729,1729,1729,0
|
|
20240722,152100,4148022194,1729,1729,1729,1729,0
|
|
20240722,152000,4148022194,1729,1729,1729,1729,0
|
|
20240722,151900,4148022194,1729,1730,1730,1727,5657
|
|
20240722,151800,4138244049,1730,1730,1732,1729,10382
|
|
20240722,151700,4120278798,1730,1729,1730,1728,150
|
|
20240722,151600,4120019424,1730,1729,1730,1727,1122
|
|
20240722,151500,4118079654,1730,1724,1730,1724,30474
|
|
20240722,151400,4065491942,1724,1722,1724,1722,7955
|
|
20240722,151300,4051787297,1723,1721,1723,1721,4655
|
|
20240722,151200,4043771893,1721,1720,1721,1720,2968
|
|
20240722,151100,4038665722,1722,1720,1722,1719,11790
|
|
20240722,151000,4018376668,1721,1713,1721,1713,24219
|
|
20240722,150900,3976762763,1716,1715,1716,1713,1734
|
|
20240722,150800,3973789279,1715,1715,1715,1715,1001
|
|
20240722,150700,3972072564,1717,1717,1717,1717,1
|
|
20240722,150600,3972070847,1715,1715,1715,1715,331
|
|
20240722,150500,3971503182,1715,1719,1719,1715,676
|
|
20240722,150400,3970343829,1715,1719,1719,1715,2747
|
|
20240722,150300,3965621744,1719,1716,1719,1715,641
|
|
20240722,150200,3964522043,1719,1719,1719,1719,406
|
|
20240722,150100,3963824129,1720,1720,1720,1720,443
|
|
20240722,150000,3963062169,1720,1717,1720,1717,5121
|
|
20240722,145900,3954260148,1718,1718,1718,1718,0
|
|
20240722,145800,3954260148,1718,1717,1718,1717,4411
|
|
20240722,145700,3946682100,1717,1717,1718,1713,2955
|
|
20240722,145600,3941608840,1717,1713,1717,1713,3685
|
|
20240722,145500,3935292377,1712,1712,1712,1712,1000
|
|
20240722,145400,3933580377,1712,1711,1712,1705,1734
|
|
20240722,145300,3930622876,1706,1710,1710,1706,491
|
|
20240722,145200,3929783346,1711,1711,1711,1711,293
|
|
20240722,145100,3929282023,1705,1709,1711,1705,6748
|
|
20240722,145000,3917761897,1711,1710,1712,1709,4069
|
|
20240722,144900,3910806958,1712,1712,1712,1712,42
|
|
20240722,144800,3910735054,1714,1711,1714,1711,2804
|
|
20240722,144700,3905937407,1714,1712,1714,1711,1056
|
|
20240722,144600,3904130404,1715,1713,1715,1711,2630
|
|
20240722,144500,3899628169,1713,1713,1713,1713,100
|
|
20240722,144400,3899456869,1715,1715,1715,1715,0
|
|
20240722,144300,3899456869,1715,1715,1715,1715,0
|
|
20240722,144200,3899456869,1715,1715,1715,1715,1
|
|
20240722,144100,3899455154,1712,1712,1712,1712,0
|
|
20240722,144000,3899455154,1712,1715,1715,1712,671
|
|
20240722,143900,3898304416,1717,1714,1717,1714,2521
|
|
20240722,143800,3893980563,1714,1711,1714,1711,154
|
|
20240722,143700,3893717066,1714,1714,1714,1714,291
|
|
20240722,143600,3893218292,1714,1714,1714,1714,7
|
|
20240722,143500,3893206294,1714,1714,1714,1714,100
|
|
20240722,143400,3893034894,1714,1714,1714,1714,0
|
|
20240722,143300,3893034894,1714,1711,1714,1711,411
|
|
20240722,143200,3892330443,1714,1711,1714,1711,4
|
|
20240722,143100,3892323590,1714,1712,1714,1710,600
|
|
20240722,143000,3891297008,1712,1711,1712,1711,22
|
|
20240722,142900,3891259346,1714,1714,1714,1714,583
|
|
20240722,142800,3890260084,1714,1714,1714,1714,0
|
|
20240722,142700,3890260084,1714,1714,1714,1714,0
|
|
20240722,142600,3890260084,1714,1714,1714,1714,0
|
|
20240722,142500,3890260084,1714,1710,1714,1710,1232
|
|
20240722,142400,3888153360,1714,1711,1714,1710,1590
|
|
20240722,142300,3885434438,1714,1714,1714,1714,10
|
|
20240722,142200,3885417298,1715,1715,1715,1715,0
|
|
20240722,142100,3885417298,1715,1715,1715,1710,1666
|
|
20240722,142000,3882568428,1715,1711,1715,1710,424
|
|
20240722,141900,3881842960,1716,1716,1716,1716,0
|
|
20240722,141800,3881842960,1716,1716,1716,1716,0
|
|
20240722,141700,3881842960,1716,1711,1716,1711,26
|
|
20240722,141600,3881798349,1716,1716,1716,1716,4041
|
|
20240722,141500,3874863993,1716,1714,1716,1714,1829
|
|
20240722,141400,3871728727,1714,1712,1714,1711,1084
|
|
20240722,141300,3869873645,1712,1714,1714,1712,501
|
|
20240722,141200,3869014933,1715,1715,1715,1715,1
|
|
20240722,141100,3869013218,1711,1714,1715,1711,204
|
|
20240722,141000,3868664158,1715,1715,1715,1715,22
|
|
20240722,140900,3868626428,1714,1716,1716,1714,601
|
|
20240722,140800,3867595114,1716,1716,1716,1716,0
|
|
20240722,140700,3867595114,1716,1714,1716,1714,1695
|
|
20240722,140600,3864686700,1713,1713,1713,1713,0
|
|
20240722,140500,3864686700,1713,1715,1718,1713,4623
|
|
20240722,140400,3856751628,1716,1716,1716,1716,0
|
|
20240722,140300,3856751628,1716,1716,1716,1716,0
|
|
20240722,140200,3856751628,1716,1716,1716,1716,4058
|
|
20240722,140100,3849788100,1710,1710,1710,1710,0
|
|
20240722,140000,3849788100,1710,1710,1710,1710,0
|
|
20240722,135900,3849788100,1710,1710,1710,1710,8926
|
|
20240722,135800,3834524640,1710,1710,1710,1710,236
|
|
20240722,135700,3834121080,1716,1716,1716,1716,0
|
|
20240722,135600,3834121080,1716,1710,1716,1710,2
|
|
20240722,135500,3834117654,1716,1715,1716,1715,2821
|
|
20240722,135400,3829276898,1716,1710,1716,1710,67
|
|
20240722,135300,3829162316,1710,1710,1710,1710,8
|
|
20240722,135200,3829148636,1710,1710,1710,1710,5
|
|
20240722,135100,3829140086,1709,1710,1710,1709,1250
|
|
20240722,135000,3827003552,1716,1716,1716,1716,0
|
|
20240722,134900,3827003552,1716,1716,1716,1716,0
|
|
20240722,134800,3827003552,1716,1716,1716,1716,1589
|
|
20240722,134700,3824276828,1716,1713,1716,1713,387
|
|
20240722,134600,3823613505,1713,1709,1713,1709,2
|
|
20240722,134500,3823610083,1710,1709,1710,1709,120
|
|
20240722,134400,3823404903,1713,1710,1713,1709,4979
|
|
20240722,134300,3814889637,1715,1715,1715,1715,1
|
|
20240722,134200,3814887922,1716,1716,1716,1716,1018
|
|
20240722,134100,3813141034,1718,1718,1718,1718,60
|
|
20240722,134000,3813037954,1719,1719,1719,1719,5
|
|
20240722,133900,3813029359,1719,1715,1719,1715,300
|
|
20240722,133800,3812513671,1713,1712,1713,1710,1723
|
|
20240722,133700,3809564119,1712,1712,1712,1712,262
|
|
20240722,133600,3809115575,1713,1714,1714,1712,3411
|
|
20240722,133500,3803274164,1714,1714,1714,1714,100
|
|
20240722,133400,3803102764,1715,1715,1715,1715,1
|
|
20240722,133300,3803101049,1715,1719,1719,1715,188
|
|
20240722,133200,3802778625,1715,1715,1715,1715,1434
|
|
20240722,133100,3800319315,1716,1716,1719,1716,111
|
|
20240722,133000,3800128836,1720,1716,1720,1716,2
|
|
20240722,132900,3800125400,1720,1720,1720,1715,1174
|
|
20240722,132800,3798111935,1720,1714,1720,1714,496
|
|
20240722,132700,3797261201,1715,1716,1716,1715,3780
|
|
20240722,132600,3790775755,1716,1716,1716,1716,360
|
|
20240722,132500,3790157995,1721,1720,1721,1715,5792
|
|
20240722,132400,3780192468,1716,1721,1721,1715,1208
|
|
20240722,132300,3778120254,1721,1717,1721,1716,556
|
|
20240722,132200,3777164970,1720,1720,1720,1720,7
|
|
20240722,132100,3777152930,1718,1720,1721,1718,1159
|
|
20240722,132000,3775161498,1721,1721,1721,1721,2143
|
|
20240722,131900,3771473395,1723,1720,1723,1720,180
|
|
20240722,131800,3771163258,1719,1718,1719,1716,5986
|
|
20240722,131700,3760880029,1716,1716,1718,1716,5260
|
|
20240722,131600,3751843472,1715,1712,1715,1712,29
|
|
20240722,131500,3751793819,1715,1720,1721,1715,4640
|
|
20240722,131400,3743819893,1721,1720,1723,1720,1813
|
|
20240722,131300,3740697098,1723,1724,1725,1718,3067
|
|
20240722,131200,3735409491,1723,1715,1723,1715,5874
|
|
20240722,131100,3725302144,1716,1711,1717,1710,2825
|
|
20240722,131000,3720462888,1711,1710,1711,1710,1567
|
|
20240722,130900,3717782631,1711,1712,1712,1711,1950
|
|
20240722,130800,3714445280,1712,1712,1712,1712,2
|
|
20240722,130700,3714441856,1717,1717,1717,1717,1602
|
|
20240722,130600,3711691222,1717,1717,1717,1715,251
|
|
20240722,130500,3711260325,1717,1717,1717,1717,111
|
|
20240722,130400,3711069738,1720,1708,1722,1708,1059
|
|
20240722,130300,3709249335,1708,1707,1721,1707,585
|
|
20240722,130200,3708248472,1707,1700,1707,1695,2800
|
|
20240722,130100,3703498239,1700,1700,1700,1700,861
|
|
20240722,130000,3702034539,1700,1704,1707,1700,2752
|
|
20240722,125900,3697354336,1703,1706,1706,1703,327
|
|
20240722,125800,3696796829,1708,1708,1708,1707,626
|
|
20240722,125700,3695727764,1708,1710,1710,1708,500
|
|
20240722,125600,3694873501,1710,1712,1712,1710,4372
|
|
20240722,125500,3687395606,1713,1715,1715,1713,623
|
|
20240722,125400,3686328288,1718,1718,1718,1714,490
|
|
20240722,125300,3685486689,1718,1717,1718,1715,1479
|
|
20240722,125200,3682947261,1717,1718,1723,1717,12128
|
|
20240722,125100,3662080497,1718,1718,1723,1718,2990
|
|
20240722,125000,3656942971,1722,1717,1724,1717,17370
|
|
20240722,124900,3627039916,1717,1715,1719,1713,14315
|
|
20240722,124800,3602440605,1716,1712,1716,1711,5082
|
|
20240722,124700,3593730461,1714,1715,1715,1710,1570
|
|
20240722,124600,3591041151,1715,1716,1718,1715,2464
|
|
20240722,124500,3586813502,1716,1707,1720,1706,23902
|
|
20240722,124400,3545866435,1708,1705,1708,1703,1518
|
|
20240722,124300,3543276938,1703,1707,1708,1702,1792
|
|
20240722,124200,3540218243,1707,1702,1707,1697,4164
|
|
20240722,124100,3533127904,1703,1702,1703,1702,3522
|
|
20240722,124000,3527133459,1702,1702,1702,1701,553
|
|
20240722,123900,3526192373,1694,1695,1695,1694,645
|
|
20240722,123800,3525099198,1693,1697,1702,1693,9846
|
|
20240722,123700,3508370856,1697,1693,1697,1692,5640
|
|
20240722,123600,3498810234,1696,1696,1696,1696,0
|
|
20240722,123500,3498810234,1696,1691,1696,1691,2839
|
|
20240722,123400,3494005420,1691,1685,1691,1685,4665
|
|
20240722,123300,3486129148,1685,1681,1685,1678,8489
|
|
20240722,123200,3471851738,1681,1681,1681,1681,123
|
|
20240722,123100,3471644975,1681,1681,1681,1681,2000
|
|
20240722,123000,3468282975,1681,1681,1681,1681,12
|
|
20240722,122900,3468262803,1681,1677,1681,1677,2
|
|
20240722,122800,3468259445,1681,1678,1681,1678,11658
|
|
20240722,122700,3448697316,1679,1677,1679,1677,1222
|
|
20240722,122600,3446645620,1678,1677,1679,1677,651
|
|
20240722,122500,3445553841,1677,1677,1677,1677,600
|
|
20240722,122400,3444547641,1679,1679,1679,1679,8
|
|
20240722,122300,3444534209,1677,1679,1679,1677,767
|
|
20240722,122200,3443246687,1682,1678,1682,1678,102
|
|
20240722,122100,3443075527,1682,1678,1682,1678,401
|
|
20240722,122000,3442402645,1678,1678,1678,1678,3
|
|
20240722,121900,3442397611,1677,1679,1679,1677,189
|
|
20240722,121800,3442080338,1676,1676,1676,1676,0
|
|
20240722,121700,3442080338,1676,1679,1679,1676,1891
|
|
20240722,121600,3438907592,1680,1681,1681,1680,419
|
|
20240722,121500,3438203453,1683,1683,1683,1683,2256
|
|
20240722,121400,3434406605,1683,1683,1683,1683,0
|
|
20240722,121300,3434406605,1683,1683,1683,1683,0
|
|
20240722,121200,3434406605,1683,1683,1683,1683,3
|
|
20240722,121100,3434401556,1684,1684,1684,1684,651
|
|
20240722,121000,3433305272,1684,1684,1684,1684,0
|
|
20240722,120900,3433305272,1684,1684,1684,1684,1
|
|
20240722,120800,3433303588,1684,1684,1684,1684,0
|
|
20240722,120700,3433303588,1684,1686,1686,1684,5769
|
|
20240722,120600,3423588218,1685,1684,1685,1684,3082
|
|
20240722,120500,3418397573,1684,1684,1684,1684,2
|
|
20240722,120400,3418394205,1684,1684,1684,1684,0
|
|
20240722,120300,3418394205,1684,1676,1684,1676,123
|
|
20240722,120200,3418188049,1684,1684,1684,1684,0
|
|
20240722,120100,3418188049,1684,1674,1684,1674,24
|
|
20240722,120000,3418147863,1674,1674,1674,1674,1649
|
|
20240722,115900,3415387437,1680,1680,1680,1680,0
|
|
20240722,115800,3415387437,1680,1680,1680,1680,1
|
|
20240722,115700,3415385757,1673,1684,1684,1673,15
|
|
20240722,115600,3415360651,1673,1674,1674,1673,252
|
|
20240722,115500,3414938804,1673,1673,1673,1673,0
|
|
20240722,115400,3414938804,1673,1674,1674,1673,4284
|
|
20240722,115300,3407771662,1675,1676,1676,1675,1170
|
|
20240722,115200,3405811812,1679,1679,1679,1679,417
|
|
20240722,115100,3405111669,1681,1681,1681,1681,10
|
|
20240722,115000,3405094859,1681,1679,1681,1679,1341
|
|
20240722,114900,3402841906,1680,1680,1680,1680,0
|
|
20240722,114800,3402841906,1680,1680,1680,1680,3
|
|
20240722,114700,3402836866,1680,1679,1680,1679,134
|
|
20240722,114600,3402611776,1680,1675,1680,1675,950
|
|
20240722,114500,3401020432,1675,1675,1675,1675,1004
|
|
20240722,114400,3399338732,1675,1674,1675,1673,1952
|
|
20240722,114300,3396071948,1674,1674,1674,1674,344
|
|
20240722,114200,3395496092,1675,1675,1675,1675,3197
|
|
20240722,114100,3390141117,1675,1675,1675,1675,2098
|
|
20240722,114000,3386626967,1675,1675,1675,1675,3199
|
|
20240722,113900,3381268642,1675,1680,1680,1675,2615
|
|
20240722,113800,3376881997,1677,1677,1677,1677,100
|
|
20240722,113700,3376714297,1679,1679,1679,1679,216
|
|
20240722,113600,3376351633,1679,1680,1680,1679,2555
|
|
20240722,113500,3372061513,1680,1680,1680,1680,3220
|
|
20240722,113400,3366651913,1680,1680,1680,1680,1130
|
|
20240722,113300,3364753513,1680,1680,1680,1679,1594
|
|
20240722,113200,3362076978,1680,1678,1680,1678,994
|
|
20240722,113100,3360408352,1678,1679,1679,1678,200
|
|
20240722,113000,3360072652,1680,1677,1680,1677,510
|
|
20240722,112900,3359217352,1677,1677,1677,1677,488
|
|
20240722,112800,3358398976,1677,1678,1678,1677,440
|
|
20240722,112700,3357661033,1678,1680,1680,1678,69
|
|
20240722,112600,3357545249,1681,1682,1682,1681,701
|
|
20240722,112500,3356366818,1684,1684,1684,1684,0
|
|
20240722,112400,3356366818,1684,1685,1685,1684,985
|
|
20240722,112300,3354707275,1685,1689,1690,1685,334
|
|
20240722,112200,3354144085,1685,1673,1702,1673,30415
|
|
20240722,112100,3302827781,1674,1674,1674,1674,5
|
|
20240722,112000,3302819411,1674,1674,1674,1674,19
|
|
20240722,111900,3302787605,1674,1674,1674,1674,0
|
|
20240722,111800,3302787605,1674,1674,1674,1674,0
|
|
20240722,111700,3302787605,1674,1670,1674,1669,2006
|
|
20240722,111600,3299438770,1674,1674,1674,1674,1
|
|
20240722,111500,3299437096,1669,1669,1669,1669,0
|
|
20240722,111400,3299437096,1669,1670,1670,1669,270
|
|
20240722,111300,3298986221,1674,1670,1674,1670,47
|
|
20240722,111200,3298907723,1677,1670,1677,1670,929
|
|
20240722,111100,3297356183,1669,1670,1670,1669,7910
|
|
20240722,111000,3284149871,1670,1673,1673,1670,6009
|
|
20240722,110900,3274108601,1672,1672,1672,1672,200
|
|
20240722,110800,3273774201,1672,1672,1672,1672,1629
|
|
20240722,110700,3271050513,1672,1672,1672,1672,0
|
|
20240722,110600,3271050513,1672,1672,1672,1672,0
|
|
20240722,110500,3271050513,1672,1672,1672,1672,1
|
|
20240722,110400,3271048841,1672,1673,1673,1672,2000
|
|
20240722,110300,3267703647,1673,1673,1674,1673,591
|
|
20240722,110200,3266714899,1673,1673,1673,1673,11
|
|
20240722,110100,3266696496,1673,1673,1673,1673,1
|
|
20240722,110000,3266694823,1673,1674,1674,1673,1640
|
|
20240722,105900,3263949909,1674,1677,1677,1674,3368
|
|
20240722,105800,3258310729,1678,1677,1678,1677,92
|
|
20240722,105700,3258156443,1678,1679,1679,1678,1803
|
|
20240722,105600,3255130910,1679,1681,1681,1679,2
|
|
20240722,105500,3255127550,1678,1678,1678,1678,90
|
|
20240722,105400,3254976530,1678,1679,1679,1678,35
|
|
20240722,105300,3254917799,1678,1678,1678,1674,2174
|
|
20240722,105200,3251269835,1673,1678,1678,1673,526
|
|
20240722,105100,3250389633,1674,1678,1678,1674,2001
|
|
20240722,105000,3247031959,1678,1672,1681,1672,10183
|
|
20240722,104900,3229987967,1672,1672,1672,1672,0
|
|
20240722,104800,3229987967,1672,1671,1672,1671,2682
|
|
20240722,104700,3225504312,1672,1674,1678,1672,5106
|
|
20240722,104600,3216963875,1678,1678,1678,1678,27
|
|
20240722,104500,3216918569,1678,1678,1678,1678,23
|
|
20240722,104400,3216879975,1674,1674,1674,1672,3477
|
|
20240722,104300,3211059479,1674,1675,1675,1674,2406
|
|
20240722,104200,3207031800,1676,1675,1676,1675,253
|
|
20240722,104100,3206608000,1676,1677,1677,1676,356
|
|
20240722,104000,3206011320,1677,1677,1677,1677,1
|
|
20240722,103900,3206009643,1677,1677,1678,1677,1210
|
|
20240722,103800,3203980314,1677,1678,1678,1677,832
|
|
20240722,103700,3202585039,1677,1676,1679,1676,337
|
|
20240722,103600,3202019863,1676,1677,1677,1676,95
|
|
20240722,103500,3201860558,1677,1677,1679,1677,2906
|
|
20240722,103400,3196984295,1680,1677,1680,1677,8613
|
|
20240722,103300,3182515223,1677,1680,1680,1677,2416
|
|
20240722,103200,3178457318,1680,1681,1683,1679,4002
|
|
20240722,103100,3171733239,1683,1678,1683,1678,762
|
|
20240722,103000,3170451705,1678,1679,1679,1678,540
|
|
20240722,102900,3169545085,1674,1672,1674,1672,1164
|
|
20240722,102800,3167597213,1674,1674,1674,1674,11
|
|
20240722,102700,3167578799,1674,1673,1674,1672,740
|
|
20240722,102600,3166341264,1673,1673,1673,1672,2034
|
|
20240722,102500,3162938383,1672,1672,1672,1672,2290
|
|
20240722,102400,3159109503,1673,1674,1674,1673,723
|
|
20240722,102300,3157899912,1674,1674,1674,1674,328
|
|
20240722,102200,3157350840,1674,1677,1677,1674,2933
|
|
20240722,102100,3152432208,1677,1674,1677,1673,4192
|
|
20240722,102000,3145418828,1673,1673,1678,1673,1875
|
|
20240722,101900,3142281624,1673,1683,1683,1673,5679
|
|
20240722,101800,3132774525,1685,1683,1685,1682,1135
|
|
20240722,101700,3130863330,1685,1684,1685,1683,2791
|
|
20240722,101600,3126163917,1684,1685,1685,1680,302
|
|
20240722,101500,3125655404,1680,1684,1685,1678,3344
|
|
20240722,101400,3120031409,1684,1680,1685,1680,70
|
|
20240722,101300,3119913548,1686,1673,1686,1673,1846
|
|
20240722,101200,3116813779,1678,1678,1678,1673,876
|
|
20240722,101100,3115347861,1679,1671,1679,1671,1668
|
|
20240722,101000,3112556677,1673,1674,1674,1669,4463
|
|
20240722,100900,3105103227,1671,1679,1679,1670,12495
|
|
20240722,100800,3084212613,1679,1680,1680,1673,621
|
|
20240722,100700,3083172046,1671,1669,1680,1669,4510
|
|
20240722,100600,3075637747,1670,1673,1676,1669,19169
|
|
20240722,100500,3043610683,1674,1671,1676,1671,10595
|
|
20240722,100400,3025897784,1671,1679,1680,1670,13371
|
|
20240722,100300,3003502333,1680,1678,1683,1678,5127
|
|
20240722,100200,2994886013,1681,1682,1686,1677,10770
|
|
20240722,100100,2976787463,1683,1684,1684,1678,3712
|
|
20240722,100000,2970543355,1685,1674,1688,1674,19646
|
|
20240722,095900,2937547541,1675,1670,1681,1666,32498
|
|
20240722,095800,2883237314,1673,1682,1683,1670,95772
|
|
20240722,095700,2722726809,1684,1683,1687,1676,31029
|
|
20240722,095600,2670616944,1684,1709,1709,1670,127508
|
|
20240722,095500,2455980811,1702,1744,1767,1695,240324
|
|
20240722,095400,2043141497,1766,1780,1783,1720,162607
|
|
20240722,095300,1757907963,1782,1752,1790,1752,182649
|
|
20240722,095200,1433952288,1752,1778,1793,1752,272408
|
|
20240722,095100,949520892,1780,1741,1780,1733,244047
|
|
20240722,095000,518869139,1738,1721,1742,1704,101759
|
|
20240722,094900,342351848,1724,1704,1725,1703,77501
|
|
20240722,094800,209416889,1704,1678,1704,1678,65688
|
|
20240722,094700,98477576,1678,1669,1678,1669,2849
|
|
20240722,094600,93715786,1669,1669,1669,1669,0
|
|
20240722,094500,93715786,1669,1669,1669,1669,0
|
|
20240722,094400,93715786,1669,1669,1669,1669,1
|
|
20240722,094300,93714117,1679,1679,1679,1679,18
|
|
20240722,094200,93683895,1670,1676,1676,1670,2484
|
|
20240722,094100,89528620,1680,1680,1680,1679,596
|
|
20240722,094000,88527501,1676,1680,1680,1675,811
|
|
20240722,093900,87165893,1681,1681,1681,1681,0
|
|
20240722,093800,87165893,1681,1681,1681,1681,0
|
|
20240722,093700,87165893,1681,1680,1681,1680,1566
|
|
20240722,093600,84533648,1679,1678,1679,1678,3316
|
|
20240722,093500,78967050,1664,1670,1677,1664,2850
|
|
20240722,093400,74217790,1670,1682,1682,1670,2522
|
|
20240722,093300,69996922,1682,1683,1683,1675,223
|
|
20240722,093200,69622184,1683,1683,1683,1683,60
|
|
20240722,093100,69521204,1672,1672,1672,1672,100
|
|
20240722,093000,69354004,1670,1670,1670,1670,200
|
|
20240722,092900,69020004,1685,1684,1685,1683,6700
|
|
20240722,092800,57731993,1684,1671,1684,1668,2620
|
|
20240722,092700,53350625,1668,1668,1668,1668,1
|
|
20240722,092600,53348957,1676,1685,1685,1676,3789
|
|
20240722,092500,46971136,1685,1661,1685,1661,11303
|
|
20240722,092400,28111888,1661,1661,1661,1660,1426
|
|
20240722,092300,25744407,1660,1660,1660,1660,500
|
|
20240722,092200,24914407,1656,1655,1661,1654,5117
|
|
20240722,092100,16435730,1654,1653,1654,1653,527
|
|
20240722,092000,15564102,1654,1649,1654,1649,4493
|
|
20240722,091900,8141148,1649,1642,1649,1641,1001
|
|
20240722,091800,6498207,1653,1653,1653,1653,0
|
|
20240722,091700,6498207,1653,1653,1653,1653,1
|
|
20240722,091600,6496554,1640,1653,1653,1640,138
|
|
20240722,091500,6270221,1654,1654,1654,1654,0
|
|
20240722,091400,6270221,1654,1654,1654,1654,0
|
|
20240722,091300,6270221,1654,1654,1654,1654,0
|
|
20240722,091200,6270221,1654,1654,1654,1654,323
|
|
20240722,091100,5735979,1655,1655,1655,1655,1
|
|
20240722,091000,5734324,1650,1650,1650,1650,22
|
|
20240722,090900,5698024,1656,1650,1656,1650,579
|
|
20240722,090800,4742668,1650,1650,1650,1650,0
|
|
20240722,090700,4742668,1650,1650,1650,1650,500
|
|
20240722,090600,3917668,1650,1640,1650,1640,136
|
|
20240722,090500,3694609,1640,1650,1650,1640,524
|
|
20240722,090400,2830019,1650,1650,1650,1650,0
|
|
20240722,090300,2830019,1650,1637,1650,1637,504
|
|
20240722,090200,1998497,1637,1637,1637,1637,0
|
|
20240722,090100,1998497,1637,1637,1637,1637,623
|
|
20240722,090000,978646,1630,1637,1637,1630,598
|