668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200500,214142191,1569,1569,1569,1569,872
|
|
20240715,200400,214142191,1569,1569,1569,1569,0
|
|
20240715,200300,214142191,1569,1569,1569,1569,0
|
|
20240715,200200,214142191,1569,1569,1569,1569,0
|
|
20240715,200100,214142191,1569,1569,1569,1569,0
|
|
20240715,200000,214142191,1569,1569,1569,1569,0
|
|
20240715,195900,214142191,1569,1569,1569,1569,0
|
|
20240715,195800,214142191,1569,1569,1569,1569,0
|
|
20240715,195700,214142191,1569,1569,1569,1569,0
|
|
20240715,195600,214142191,1569,1569,1569,1569,0
|
|
20240715,195500,214142191,1569,1569,1569,1569,0
|
|
20240715,195400,214142191,1569,1569,1569,1569,0
|
|
20240715,195300,214142191,1569,1569,1569,1569,0
|
|
20240715,195200,214142191,1569,1569,1569,1569,0
|
|
20240715,195100,214142191,1569,1569,1569,1569,0
|
|
20240715,195000,214142191,1569,1569,1569,1569,0
|
|
20240715,194900,214142191,1569,1569,1569,1569,0
|
|
20240715,194800,214142191,1569,1569,1569,1569,0
|
|
20240715,194700,214142191,1569,1569,1569,1569,0
|
|
20240715,194600,214142191,1569,1569,1569,1569,0
|
|
20240715,194500,214142191,1569,1569,1569,1569,0
|
|
20240715,194400,214142191,1569,1569,1569,1569,0
|
|
20240715,194300,214142191,1569,1569,1569,1569,0
|
|
20240715,194200,214142191,1569,1569,1569,1569,0
|
|
20240715,194100,214142191,1569,1569,1569,1569,0
|
|
20240715,194000,214142191,1569,1569,1569,1569,0
|
|
20240715,193900,214142191,1569,1569,1569,1569,0
|
|
20240715,193800,214142191,1569,1569,1569,1569,0
|
|
20240715,193700,214142191,1569,1569,1569,1569,0
|
|
20240715,193600,214142191,1569,1569,1569,1569,0
|
|
20240715,193500,214142191,1569,1569,1569,1569,872
|
|
20240715,193400,214142191,1569,1569,1569,1569,0
|
|
20240715,193300,214142191,1569,1569,1569,1569,0
|
|
20240715,193200,214142191,1569,1569,1569,1569,0
|
|
20240715,193100,214142191,1569,1569,1569,1569,0
|
|
20240715,193000,214142191,1569,1569,1569,1569,0
|
|
20240715,192900,214142191,1569,1569,1569,1569,0
|
|
20240715,192800,214142191,1569,1569,1569,1569,0
|
|
20240715,192700,214142191,1569,1569,1569,1569,0
|
|
20240715,192600,214142191,1569,1569,1569,1569,0
|
|
20240715,192500,214142191,1569,1569,1569,1569,0
|
|
20240715,192400,214142191,1569,1569,1569,1569,0
|
|
20240715,192300,214142191,1569,1569,1569,1569,0
|
|
20240715,192200,214142191,1569,1569,1569,1569,0
|
|
20240715,192100,214142191,1569,1569,1569,1569,0
|
|
20240715,192000,214142191,1569,1569,1569,1569,0
|
|
20240715,191900,214142191,1569,1569,1569,1569,0
|
|
20240715,191800,214142191,1569,1569,1569,1569,0
|
|
20240715,191700,214142191,1569,1569,1569,1569,0
|
|
20240715,191600,214142191,1569,1569,1569,1569,0
|
|
20240715,191500,214142191,1569,1569,1569,1569,0
|
|
20240715,191400,214142191,1569,1569,1569,1569,0
|
|
20240715,191300,214142191,1569,1569,1569,1569,0
|
|
20240715,191200,214142191,1569,1569,1569,1569,0
|
|
20240715,191100,214142191,1569,1569,1569,1569,0
|
|
20240715,191000,214142191,1569,1569,1569,1569,0
|
|
20240715,190900,214142191,1569,1569,1569,1569,0
|
|
20240715,190800,214142191,1569,1569,1569,1569,0
|
|
20240715,190700,214142191,1569,1569,1569,1569,0
|
|
20240715,190600,214142191,1569,1569,1569,1569,0
|
|
20240715,190500,214142191,1569,1569,1569,1569,872
|
|
20240715,190400,214142191,1569,1569,1569,1569,0
|
|
20240715,190300,214142191,1569,1569,1569,1569,0
|
|
20240715,190200,214142191,1569,1569,1569,1569,0
|
|
20240715,190100,214142191,1569,1569,1569,1569,0
|
|
20240715,190000,214142191,1569,1569,1569,1569,0
|
|
20240715,185900,214142191,1569,1569,1569,1569,0
|
|
20240715,185800,214142191,1569,1569,1569,1569,0
|
|
20240715,185700,214142191,1569,1569,1569,1569,0
|
|
20240715,185600,214142191,1569,1569,1569,1569,0
|
|
20240715,185500,214142191,1569,1569,1569,1569,0
|
|
20240715,185400,214142191,1569,1569,1569,1569,0
|
|
20240715,185300,214142191,1569,1569,1569,1569,0
|
|
20240715,185200,214142191,1569,1569,1569,1569,0
|
|
20240715,185100,214142191,1569,1569,1569,1569,0
|
|
20240715,185000,214142191,1569,1569,1569,1569,0
|
|
20240715,184900,214142191,1569,1569,1569,1569,0
|
|
20240715,184800,214142191,1569,1569,1569,1569,0
|
|
20240715,184700,214142191,1569,1569,1569,1569,0
|
|
20240715,184600,214142191,1569,1569,1569,1569,0
|
|
20240715,184500,214142191,1569,1569,1569,1569,0
|
|
20240715,184400,214142191,1569,1569,1569,1569,0
|
|
20240715,184300,214142191,1569,1569,1569,1569,0
|
|
20240715,184200,214142191,1569,1569,1569,1569,0
|
|
20240715,184100,214142191,1569,1569,1569,1569,0
|
|
20240715,184000,214142191,1569,1569,1569,1569,0
|
|
20240715,183900,214142191,1569,1569,1569,1569,0
|
|
20240715,183800,214142191,1569,1569,1569,1569,0
|
|
20240715,183700,214142191,1569,1569,1569,1569,0
|
|
20240715,183600,214142191,1569,1569,1569,1569,0
|
|
20240715,183500,214142191,1569,1569,1569,1569,872
|
|
20240715,183400,214142191,1569,1569,1569,1569,0
|
|
20240715,183300,214142191,1569,1569,1569,1569,0
|
|
20240715,183200,214142191,1569,1569,1569,1569,0
|
|
20240715,183100,214142191,1569,1569,1569,1569,0
|
|
20240715,183000,214142191,1569,1569,1569,1569,0
|
|
20240715,182900,214142191,1569,1569,1569,1569,0
|
|
20240715,182800,214142191,1569,1569,1569,1569,0
|
|
20240715,182700,214142191,1569,1569,1569,1569,0
|
|
20240715,182600,214142191,1569,1569,1569,1569,0
|
|
20240715,182500,214142191,1569,1569,1569,1569,0
|
|
20240715,182400,214142191,1569,1569,1569,1569,0
|
|
20240715,182300,214142191,1569,1569,1569,1569,0
|
|
20240715,182200,214142191,1569,1569,1569,1569,0
|
|
20240715,182100,214142191,1569,1569,1569,1569,0
|
|
20240715,182000,214142191,1569,1569,1569,1569,0
|
|
20240715,181900,214142191,1569,1569,1569,1569,0
|
|
20240715,181800,214142191,1569,1569,1569,1569,0
|
|
20240715,181700,214142191,1569,1569,1569,1569,0
|
|
20240715,181600,214142191,1569,1569,1569,1569,0
|
|
20240715,181500,214142191,1569,1569,1569,1569,0
|
|
20240715,181400,214142191,1569,1569,1569,1569,0
|
|
20240715,181300,214142191,1569,1569,1569,1569,0
|
|
20240715,181200,214142191,1569,1569,1569,1569,0
|
|
20240715,181100,214142191,1569,1569,1569,1569,0
|
|
20240715,181000,214142191,1569,1569,1569,1569,0
|
|
20240715,180900,214142191,1569,1569,1569,1569,0
|
|
20240715,180800,214142191,1569,1569,1569,1569,0
|
|
20240715,180700,214142191,1569,1569,1569,1569,0
|
|
20240715,180600,214142191,1569,1569,1569,1569,0
|
|
20240715,180500,214142191,1569,1569,1569,1569,872
|
|
20240715,180400,214142191,1569,1569,1569,1569,0
|
|
20240715,180300,214142191,1569,1569,1569,1569,0
|
|
20240715,180200,214142191,1569,1569,1569,1569,0
|
|
20240715,180100,214142191,1569,1569,1569,1569,0
|
|
20240715,180000,214142191,1569,1569,1569,1569,0
|
|
20240715,175900,214142191,1569,1569,1569,1569,0
|
|
20240715,175800,214142191,1569,1569,1569,1569,0
|
|
20240715,175700,214142191,1569,1569,1569,1569,0
|
|
20240715,175600,214142191,1569,1569,1569,1569,0
|
|
20240715,175500,214142191,1569,1569,1569,1569,0
|
|
20240715,175400,214142191,1569,1569,1569,1569,0
|
|
20240715,175300,214142191,1569,1569,1569,1569,0
|
|
20240715,175200,214142191,1569,1569,1569,1569,0
|
|
20240715,175100,214142191,1569,1569,1569,1569,0
|
|
20240715,175000,214142191,1569,1569,1569,1569,0
|
|
20240715,174900,214142191,1569,1569,1569,1569,0
|
|
20240715,174800,214142191,1569,1569,1569,1569,0
|
|
20240715,174700,214142191,1569,1569,1569,1569,0
|
|
20240715,174600,214142191,1569,1569,1569,1569,0
|
|
20240715,174500,214142191,1569,1569,1569,1569,0
|
|
20240715,174400,214142191,1569,1569,1569,1569,0
|
|
20240715,174300,214142191,1569,1569,1569,1569,0
|
|
20240715,174200,214142191,1569,1569,1569,1569,0
|
|
20240715,174100,214142191,1569,1569,1569,1569,0
|
|
20240715,174000,214142191,1569,1569,1569,1569,0
|
|
20240715,173900,214142191,1569,1569,1569,1569,0
|
|
20240715,173800,214142191,1569,1569,1569,1569,0
|
|
20240715,173700,214142191,1569,1569,1569,1569,0
|
|
20240715,173600,214142191,1569,1569,1569,1569,0
|
|
20240715,173500,214142191,1569,1569,1569,1569,872
|
|
20240715,173400,214142191,1569,1569,1569,1569,0
|
|
20240715,173300,214142191,1569,1569,1569,1569,0
|
|
20240715,173200,214142191,1569,1569,1569,1569,0
|
|
20240715,173100,214142191,1569,1569,1569,1569,0
|
|
20240715,173000,214142191,1569,1569,1569,1569,0
|
|
20240715,172900,214142191,1569,1569,1569,1569,0
|
|
20240715,172800,214142191,1569,1569,1569,1569,0
|
|
20240715,172700,214142191,1569,1569,1569,1569,0
|
|
20240715,172600,214142191,1569,1569,1569,1569,0
|
|
20240715,172500,214142191,1569,1569,1569,1569,0
|
|
20240715,172400,214142191,1569,1569,1569,1569,0
|
|
20240715,172300,214142191,1569,1569,1569,1569,0
|
|
20240715,172200,214142191,1569,1569,1569,1569,0
|
|
20240715,172100,214142191,1569,1569,1569,1569,0
|
|
20240715,172000,214142191,1569,1569,1569,1569,0
|
|
20240715,171900,214142191,1569,1569,1569,1569,0
|
|
20240715,171800,214142191,1569,1569,1569,1569,0
|
|
20240715,171700,214142191,1569,1569,1569,1569,0
|
|
20240715,171600,214142191,1569,1569,1569,1569,0
|
|
20240715,171500,214142191,1569,1569,1569,1569,0
|
|
20240715,171400,214142191,1569,1569,1569,1569,0
|
|
20240715,171300,214142191,1569,1569,1569,1569,0
|
|
20240715,171200,214142191,1569,1569,1569,1569,0
|
|
20240715,171100,214142191,1569,1569,1569,1569,0
|
|
20240715,171000,214142191,1569,1569,1569,1569,0
|
|
20240715,170900,214142191,1569,1569,1569,1569,0
|
|
20240715,170800,214142191,1569,1569,1569,1569,0
|
|
20240715,170700,214142191,1569,1569,1569,1569,0
|
|
20240715,170600,214142191,1569,1569,1569,1569,0
|
|
20240715,170500,214142191,1569,1569,1569,1569,872
|
|
20240715,170400,214142191,1569,1569,1569,1569,0
|
|
20240715,170300,214142191,1569,1569,1569,1569,0
|
|
20240715,170200,214142191,1569,1569,1569,1569,0
|
|
20240715,170100,214142191,1569,1569,1569,1569,0
|
|
20240715,170000,214142191,1569,1569,1569,1569,0
|
|
20240715,165900,214142191,1569,1569,1569,1569,0
|
|
20240715,165800,214142191,1569,1569,1569,1569,0
|
|
20240715,165700,214142191,1569,1569,1569,1569,0
|
|
20240715,165600,214142191,1569,1569,1569,1569,0
|
|
20240715,165500,214142191,1569,1569,1569,1569,0
|
|
20240715,165400,214142191,1569,1569,1569,1569,0
|
|
20240715,165300,214142191,1569,1569,1569,1569,0
|
|
20240715,165200,214142191,1569,1569,1569,1569,0
|
|
20240715,165100,214142191,1569,1569,1569,1569,0
|
|
20240715,165000,214142191,1569,1569,1569,1569,0
|
|
20240715,164900,214142191,1569,1569,1569,1569,0
|
|
20240715,164800,214142191,1569,1569,1569,1569,0
|
|
20240715,164700,214142191,1569,1569,1569,1569,0
|
|
20240715,164600,214142191,1569,1569,1569,1569,0
|
|
20240715,164500,214142191,1569,1569,1569,1569,0
|
|
20240715,164400,214142191,1569,1569,1569,1569,0
|
|
20240715,164300,214142191,1569,1569,1569,1569,0
|
|
20240715,164200,214142191,1569,1569,1569,1569,0
|
|
20240715,164100,214142191,1569,1569,1569,1569,0
|
|
20240715,164000,214142191,1569,1569,1569,1569,0
|
|
20240715,163900,214142191,1569,1569,1569,1569,0
|
|
20240715,163800,214142191,1569,1569,1569,1569,0
|
|
20240715,163700,214142191,1569,1569,1569,1569,0
|
|
20240715,163600,214142191,1569,1569,1569,1569,0
|
|
20240715,163500,214142191,1569,1569,1569,1569,872
|
|
20240715,163400,214142191,1569,1569,1569,1569,0
|
|
20240715,163300,214142191,1569,1569,1569,1569,0
|
|
20240715,163200,214142191,1569,1569,1569,1569,0
|
|
20240715,163100,214142191,1569,1569,1569,1569,0
|
|
20240715,163000,214142191,1569,1569,1569,1569,0
|
|
20240715,162900,214142191,1569,1569,1569,1569,0
|
|
20240715,162800,214142191,1569,1569,1569,1569,0
|
|
20240715,162700,214142191,1569,1569,1569,1569,0
|
|
20240715,162600,214142191,1569,1569,1569,1569,0
|
|
20240715,162500,214142191,1569,1569,1569,1569,0
|
|
20240715,162400,214142191,1569,1569,1569,1569,0
|
|
20240715,162300,214142191,1569,1569,1569,1569,0
|
|
20240715,162200,214142191,1569,1569,1569,1569,0
|
|
20240715,162100,214142191,1569,1569,1569,1569,0
|
|
20240715,162000,214142191,1569,1569,1569,1569,0
|
|
20240715,161900,214142191,1569,1569,1569,1569,0
|
|
20240715,161800,214142191,1569,1569,1569,1569,0
|
|
20240715,161700,214142191,1569,1569,1569,1569,0
|
|
20240715,161600,214142191,1569,1569,1569,1569,0
|
|
20240715,161500,214142191,1569,1569,1569,1569,0
|
|
20240715,161400,214142191,1569,1569,1569,1569,0
|
|
20240715,161300,214142191,1569,1569,1569,1569,0
|
|
20240715,161200,214142191,1569,1569,1569,1569,0
|
|
20240715,161100,214142191,1569,1569,1569,1569,0
|
|
20240715,161000,214142191,1569,1569,1569,1569,0
|
|
20240715,160900,214142191,1569,1569,1569,1569,0
|
|
20240715,160800,214142191,1569,1569,1569,1569,0
|
|
20240715,160700,214142191,1569,1569,1569,1569,0
|
|
20240715,160600,214142191,1569,1569,1569,1569,0
|
|
20240715,160500,214142191,1569,1569,1569,1569,872
|
|
20240715,160400,214142191,1569,1569,1569,1569,0
|
|
20240715,160300,214142191,1569,1569,1569,1569,0
|
|
20240715,160200,214142191,1569,1569,1569,1569,0
|
|
20240715,160100,214142191,1569,1569,1569,1569,0
|
|
20240715,160000,214142191,1569,1569,1569,1569,0
|
|
20240715,155900,214142191,1569,1569,1569,1569,0
|
|
20240715,155800,214142191,1569,1569,1569,1569,0
|
|
20240715,155700,214142191,1569,1569,1569,1569,0
|
|
20240715,155600,214142191,1569,1569,1569,1569,0
|
|
20240715,155500,214142191,1569,1569,1569,1569,0
|
|
20240715,155400,214142191,1569,1569,1569,1569,0
|
|
20240715,155300,214142191,1569,1569,1569,1569,0
|
|
20240715,155200,214142191,1569,1569,1569,1569,0
|
|
20240715,155100,214142191,1569,1569,1569,1569,0
|
|
20240715,155000,214142191,1569,1569,1569,1569,0
|
|
20240715,154900,214142191,1569,1569,1569,1569,0
|
|
20240715,154800,214142191,1569,1569,1569,1569,0
|
|
20240715,154700,214142191,1569,1569,1569,1569,0
|
|
20240715,154600,214142191,1569,1569,1569,1569,0
|
|
20240715,154500,214142191,1569,1569,1569,1569,0
|
|
20240715,154400,214142191,1569,1569,1569,1569,0
|
|
20240715,154300,214142191,1569,1569,1569,1569,0
|
|
20240715,154200,214142191,1569,1569,1569,1569,0
|
|
20240715,154100,214142191,1569,1569,1569,1569,0
|
|
20240715,154000,214142191,1569,1569,1569,1569,0
|
|
20240715,153900,214142191,1569,1569,1569,1569,0
|
|
20240715,153800,214142191,1569,1569,1569,1569,0
|
|
20240715,153700,214142191,1569,1569,1569,1569,0
|
|
20240715,153600,214142191,1569,1569,1569,1569,0
|
|
20240715,153500,214142191,1569,1569,1569,1569,872
|
|
20240715,153400,214142191,1569,1569,1569,1569,0
|
|
20240715,153300,214142191,1569,1569,1569,1569,0
|
|
20240715,153200,214142191,1569,1569,1569,1569,0
|
|
20240715,153100,214142191,1569,1569,1569,1569,0
|
|
20240715,153000,214142191,1569,1569,1569,1569,872
|
|
20240715,152900,212774023,1560,1560,1560,1560,0
|
|
20240715,152800,212774023,1560,1560,1560,1560,0
|
|
20240715,152700,212774023,1560,1560,1560,1560,0
|
|
20240715,152600,212774023,1560,1560,1560,1560,0
|
|
20240715,152500,212774023,1560,1560,1560,1560,0
|
|
20240715,152400,212774023,1560,1560,1560,1560,0
|
|
20240715,152300,212774023,1560,1560,1560,1560,0
|
|
20240715,152200,212774023,1560,1560,1560,1560,0
|
|
20240715,152100,212774023,1560,1560,1560,1560,0
|
|
20240715,152000,212774023,1560,1560,1560,1560,0
|
|
20240715,151900,212774023,1560,1548,1560,1546,1538
|
|
20240715,151800,210383904,1546,1546,1546,1546,30
|
|
20240715,151700,210337524,1546,1546,1546,1546,46
|
|
20240715,151600,210266408,1546,1546,1546,1546,4
|
|
20240715,151500,210260224,1546,1546,1546,1546,176
|
|
20240715,151400,209988128,1549,1549,1549,1549,6
|
|
20240715,151300,209978834,1545,1545,1545,1539,1691
|
|
20240715,151200,207368639,1545,1545,1545,1545,0
|
|
20240715,151100,207368639,1545,1544,1545,1544,22
|
|
20240715,151000,207334663,1544,1544,1544,1544,0
|
|
20240715,150900,207334663,1544,1544,1544,1544,20
|
|
20240715,150800,207303783,1539,1539,1539,1539,1
|
|
20240715,150700,207302244,1542,1542,1542,1542,1356
|
|
20240715,150600,205211292,1539,1538,1539,1538,267
|
|
20240715,150500,204800637,1538,1538,1538,1538,0
|
|
20240715,150400,204800637,1538,1538,1538,1538,0
|
|
20240715,150300,204800637,1538,1538,1538,1538,0
|
|
20240715,150200,204800637,1538,1538,1538,1538,102
|
|
20240715,150100,204643761,1538,1538,1538,1538,1
|
|
20240715,150000,204642223,1535,1535,1535,1535,0
|
|
20240715,145900,204642223,1535,1535,1535,1535,348
|
|
20240715,145800,204108043,1535,1535,1535,1535,0
|
|
20240715,145700,204108043,1535,1535,1535,1535,0
|
|
20240715,145600,204108043,1535,1535,1535,1535,0
|
|
20240715,145500,204108043,1535,1535,1535,1535,0
|
|
20240715,145400,204108043,1535,1535,1535,1535,0
|
|
20240715,145300,204108043,1535,1535,1535,1535,450
|
|
20240715,145200,203417293,1539,1539,1539,1539,0
|
|
20240715,145100,203417293,1539,1539,1539,1539,0
|
|
20240715,145000,203417293,1539,1539,1539,1539,0
|
|
20240715,144900,203417293,1539,1539,1539,1539,0
|
|
20240715,144800,203417293,1539,1539,1539,1539,0
|
|
20240715,144700,203417293,1539,1536,1539,1536,3934
|
|
20240715,144600,197371333,1536,1536,1536,1536,3
|
|
20240715,144500,197366725,1536,1536,1536,1536,0
|
|
20240715,144400,197366725,1536,1536,1536,1536,0
|
|
20240715,144300,197366725,1536,1536,1536,1536,0
|
|
20240715,144200,197366725,1536,1536,1536,1536,0
|
|
20240715,144100,197366725,1536,1536,1536,1536,0
|
|
20240715,144000,197366725,1536,1535,1536,1535,2
|
|
20240715,143900,197363654,1536,1536,1536,1536,69
|
|
20240715,143800,197257670,1536,1536,1536,1536,0
|
|
20240715,143700,197257670,1536,1536,1536,1536,0
|
|
20240715,143600,197257670,1536,1536,1536,1536,0
|
|
20240715,143500,197257670,1536,1536,1536,1536,0
|
|
20240715,143400,197257670,1536,1536,1536,1536,0
|
|
20240715,143300,197257670,1536,1536,1536,1536,0
|
|
20240715,143200,197257670,1536,1536,1536,1536,289
|
|
20240715,143100,196813766,1536,1536,1536,1536,130
|
|
20240715,143000,196614086,1536,1536,1536,1536,0
|
|
20240715,142900,196614086,1536,1536,1536,1536,0
|
|
20240715,142800,196614086,1536,1536,1536,1536,0
|
|
20240715,142700,196614086,1536,1536,1536,1536,0
|
|
20240715,142600,196614086,1536,1536,1536,1536,0
|
|
20240715,142500,196614086,1536,1536,1536,1536,0
|
|
20240715,142400,196614086,1536,1536,1536,1536,0
|
|
20240715,142300,196614086,1536,1536,1536,1536,0
|
|
20240715,142200,196614086,1536,1536,1536,1536,0
|
|
20240715,142100,196614086,1536,1536,1536,1536,0
|
|
20240715,142000,196614086,1536,1536,1536,1536,0
|
|
20240715,141900,196614086,1536,1536,1536,1536,0
|
|
20240715,141800,196614086,1536,1536,1536,1536,1
|
|
20240715,141700,196612550,1534,1534,1534,1534,0
|
|
20240715,141600,196612550,1534,1534,1534,1534,0
|
|
20240715,141500,196612550,1534,1534,1534,1534,0
|
|
20240715,141400,196612550,1534,1534,1534,1534,0
|
|
20240715,141300,196612550,1534,1534,1534,1534,50
|
|
20240715,141200,196535850,1536,1536,1536,1536,20
|
|
20240715,141100,196505130,1536,1536,1536,1536,2
|
|
20240715,141000,196502058,1534,1536,1536,1534,20
|
|
20240715,140900,196471374,1534,1535,1535,1534,614
|
|
20240715,140800,195529470,1539,1539,1539,1539,1
|
|
20240715,140700,195527931,1535,1535,1535,1535,0
|
|
20240715,140600,195527931,1535,1535,1535,1535,0
|
|
20240715,140500,195527931,1535,1535,1535,1535,200
|
|
20240715,140400,195220931,1535,1535,1535,1535,0
|
|
20240715,140300,195220931,1535,1535,1535,1535,0
|
|
20240715,140200,195220931,1535,1535,1535,1535,0
|
|
20240715,140100,195220931,1535,1535,1535,1535,0
|
|
20240715,140000,195220931,1535,1539,1539,1535,2000
|
|
20240715,135900,192149475,1544,1544,1544,1544,0
|
|
20240715,135800,192149475,1544,1544,1544,1544,0
|
|
20240715,135700,192149475,1544,1544,1544,1544,10
|
|
20240715,135600,192134035,1545,1545,1545,1545,0
|
|
20240715,135500,192134035,1545,1545,1545,1545,0
|
|
20240715,135400,192134035,1545,1545,1545,1545,1
|
|
20240715,135300,192132490,1542,1542,1542,1542,0
|
|
20240715,135200,192132490,1542,1542,1542,1542,0
|
|
20240715,135100,192132490,1542,1542,1542,1542,1298
|
|
20240715,135000,190130974,1542,1542,1542,1542,0
|
|
20240715,134900,190130974,1542,1542,1542,1542,0
|
|
20240715,134800,190130974,1542,1542,1542,1542,0
|
|
20240715,134700,190130974,1542,1542,1542,1542,0
|
|
20240715,134600,190130974,1542,1545,1545,1542,12
|
|
20240715,134500,190112464,1545,1545,1545,1545,28
|
|
20240715,134400,190069204,1545,1545,1545,1545,0
|
|
20240715,134300,190069204,1545,1545,1545,1545,1
|
|
20240715,134200,190067659,1545,1545,1545,1545,0
|
|
20240715,134100,190067659,1545,1545,1545,1545,0
|
|
20240715,134000,190067659,1545,1545,1545,1545,0
|
|
20240715,133900,190067659,1545,1545,1545,1545,1
|
|
20240715,133800,190066114,1543,1543,1543,1543,10
|
|
20240715,133700,190050684,1544,1544,1544,1544,10
|
|
20240715,133600,190035244,1545,1545,1545,1545,311
|
|
20240715,133500,189554749,1545,1545,1545,1545,0
|
|
20240715,133400,189554749,1545,1545,1545,1545,0
|
|
20240715,133300,189554749,1545,1545,1545,1545,0
|
|
20240715,133200,189554749,1545,1541,1545,1541,3
|
|
20240715,133100,189550122,1545,1545,1545,1545,0
|
|
20240715,133000,189550122,1545,1545,1545,1545,1
|
|
20240715,132900,189548577,1541,1541,1541,1541,0
|
|
20240715,132800,189548577,1541,1541,1541,1541,0
|
|
20240715,132700,189548577,1541,1541,1541,1541,333
|
|
20240715,132600,189035424,1545,1545,1545,1545,0
|
|
20240715,132500,189035424,1545,1545,1545,1545,0
|
|
20240715,132400,189035424,1545,1545,1545,1545,0
|
|
20240715,132300,189035424,1545,1545,1545,1545,0
|
|
20240715,132200,189035424,1545,1545,1545,1545,1
|
|
20240715,132100,189033879,1542,1542,1542,1542,1075
|
|
20240715,132000,187376229,1542,1542,1542,1542,0
|
|
20240715,131900,187376229,1542,1542,1542,1542,0
|
|
20240715,131800,187376229,1542,1542,1542,1542,0
|
|
20240715,131700,187376229,1542,1543,1543,1542,1500
|
|
20240715,131600,185062729,1547,1547,1547,1547,0
|
|
20240715,131500,185062729,1547,1547,1547,1547,0
|
|
20240715,131400,185062729,1547,1547,1547,1547,0
|
|
20240715,131300,185062729,1547,1547,1547,1547,0
|
|
20240715,131200,185062729,1547,1547,1547,1547,0
|
|
20240715,131100,185062729,1547,1547,1547,1547,0
|
|
20240715,131000,185062729,1547,1547,1547,1547,0
|
|
20240715,130900,185062729,1547,1547,1547,1547,49
|
|
20240715,130800,184986926,1549,1549,1549,1549,0
|
|
20240715,130700,184986926,1549,1549,1549,1549,2
|
|
20240715,130600,184983828,1547,1547,1547,1547,0
|
|
20240715,130500,184983828,1547,1547,1547,1547,0
|
|
20240715,130400,184983828,1547,1547,1547,1547,0
|
|
20240715,130300,184983828,1547,1547,1547,1547,0
|
|
20240715,130200,184983828,1547,1547,1547,1547,14
|
|
20240715,130100,184962170,1549,1549,1549,1549,0
|
|
20240715,130000,184962170,1549,1544,1549,1544,753
|
|
20240715,125900,183798544,1536,1536,1536,1536,0
|
|
20240715,125800,183798544,1536,1536,1536,1536,0
|
|
20240715,125700,183798544,1536,1536,1536,1536,0
|
|
20240715,125600,183798544,1536,1536,1536,1536,0
|
|
20240715,125500,183798544,1536,1536,1536,1536,0
|
|
20240715,125400,183798544,1536,1536,1536,1536,1167
|
|
20240715,125300,182006032,1537,1547,1547,1537,666
|
|
20240715,125200,180977430,1546,1545,1547,1536,1002
|
|
20240715,125100,179433078,1544,1544,1544,1544,324
|
|
20240715,125000,178932822,1536,1536,1536,1536,0
|
|
20240715,124900,178932822,1536,1536,1536,1536,0
|
|
20240715,124800,178932822,1536,1536,1536,1536,0
|
|
20240715,124700,178932822,1536,1536,1536,1536,0
|
|
20240715,124600,178932822,1536,1536,1536,1536,0
|
|
20240715,124500,178932822,1536,1536,1536,1536,0
|
|
20240715,124400,178932822,1536,1536,1536,1536,0
|
|
20240715,124300,178932822,1536,1536,1536,1536,118
|
|
20240715,124200,178751574,1536,1537,1537,1536,1300
|
|
20240715,124100,176754674,1536,1536,1536,1536,85
|
|
20240715,124000,176624114,1545,1545,1545,1545,0
|
|
20240715,123900,176624114,1545,1545,1545,1545,0
|
|
20240715,123800,176624114,1545,1545,1545,1545,0
|
|
20240715,123700,176624114,1545,1545,1545,1545,0
|
|
20240715,123600,176624114,1545,1545,1545,1545,0
|
|
20240715,123500,176624114,1545,1545,1545,1545,0
|
|
20240715,123400,176624114,1545,1545,1545,1545,0
|
|
20240715,123300,176624114,1545,1545,1545,1545,0
|
|
20240715,123200,176624114,1545,1545,1545,1545,0
|
|
20240715,123100,176624114,1545,1545,1545,1545,0
|
|
20240715,123000,176624114,1545,1545,1545,1545,0
|
|
20240715,122900,176624114,1545,1545,1545,1545,0
|
|
20240715,122800,176624114,1545,1545,1545,1545,0
|
|
20240715,122700,176624114,1545,1545,1545,1545,884
|
|
20240715,122600,175258334,1547,1547,1547,1547,0
|
|
20240715,122500,175258334,1547,1547,1547,1547,12
|
|
20240715,122400,175239770,1547,1547,1547,1547,0
|
|
20240715,122300,175239770,1547,1547,1547,1547,1
|
|
20240715,122200,175238223,1547,1547,1547,1547,0
|
|
20240715,122100,175238223,1547,1545,1547,1545,492
|
|
20240715,122000,174478081,1546,1546,1546,1546,86
|
|
20240715,121900,174345125,1545,1545,1545,1545,0
|
|
20240715,121800,174345125,1545,1545,1545,1545,0
|
|
20240715,121700,174345125,1545,1545,1545,1545,636
|
|
20240715,121600,173362505,1545,1545,1545,1545,10
|
|
20240715,121500,173347055,1545,1545,1545,1545,10
|
|
20240715,121400,173331605,1545,1545,1545,1545,0
|
|
20240715,121300,173331605,1545,1545,1545,1545,1
|
|
20240715,121200,173330060,1532,1532,1532,1532,0
|
|
20240715,121100,173330060,1532,1532,1532,1532,0
|
|
20240715,121000,173330060,1532,1532,1532,1532,0
|
|
20240715,120900,173330060,1532,1532,1532,1532,0
|
|
20240715,120800,173330060,1532,1532,1532,1532,0
|
|
20240715,120700,173330060,1532,1532,1532,1532,0
|
|
20240715,120600,173330060,1532,1532,1532,1532,0
|
|
20240715,120500,173330060,1532,1532,1532,1532,0
|
|
20240715,120400,173330060,1532,1541,1541,1532,3006
|
|
20240715,120300,168714256,1548,1548,1548,1548,0
|
|
20240715,120200,168714256,1548,1548,1548,1548,0
|
|
20240715,120100,168714256,1548,1548,1548,1548,0
|
|
20240715,120000,168714256,1548,1548,1548,1548,1
|
|
20240715,115900,168712708,1539,1539,1539,1539,0
|
|
20240715,115800,168712708,1539,1539,1539,1539,0
|
|
20240715,115700,168712708,1539,1539,1539,1539,0
|
|
20240715,115600,168712708,1539,1539,1539,1539,0
|
|
20240715,115500,168712708,1539,1539,1539,1539,0
|
|
20240715,115400,168712708,1539,1539,1539,1539,0
|
|
20240715,115300,168712708,1539,1539,1539,1539,0
|
|
20240715,115200,168712708,1539,1539,1539,1539,0
|
|
20240715,115100,168712708,1539,1539,1539,1539,0
|
|
20240715,115000,168712708,1539,1539,1539,1539,0
|
|
20240715,114900,168712708,1539,1539,1539,1539,1
|
|
20240715,114800,168711169,1538,1548,1548,1538,143
|
|
20240715,114700,168489815,1548,1548,1548,1548,1
|
|
20240715,114600,168488267,1538,1538,1538,1538,1
|
|
20240715,114500,168486729,1551,1551,1551,1551,0
|
|
20240715,114400,168486729,1551,1551,1551,1551,0
|
|
20240715,114300,168486729,1551,1551,1551,1551,0
|
|
20240715,114200,168486729,1551,1551,1551,1551,28
|
|
20240715,114100,168443301,1552,1552,1552,1552,14
|
|
20240715,114000,168421573,1554,1554,1554,1554,0
|
|
20240715,113900,168421573,1554,1554,1554,1554,0
|
|
20240715,113800,168421573,1554,1554,1554,1554,0
|
|
20240715,113700,168421573,1554,1542,1554,1533,1655
|
|
20240715,113600,165882078,1550,1550,1550,1550,101
|
|
20240715,113500,165725528,1550,1550,1550,1550,0
|
|
20240715,113400,165725528,1550,1550,1550,1550,0
|
|
20240715,113300,165725528,1550,1550,1550,1550,246
|
|
20240715,113200,165344228,1550,1550,1550,1550,0
|
|
20240715,113100,165344228,1550,1550,1550,1550,0
|
|
20240715,113000,165344228,1550,1543,1553,1543,4728
|
|
20240715,112900,158020550,1542,1544,1545,1542,294
|
|
20240715,112800,157566376,1544,1538,1544,1538,2064
|
|
20240715,112700,154391572,1533,1533,1533,1533,0
|
|
20240715,112600,154391572,1533,1533,1533,1533,0
|
|
20240715,112500,154391572,1533,1533,1533,1533,0
|
|
20240715,112400,154391572,1533,1533,1533,1533,20
|
|
20240715,112300,154360912,1533,1533,1533,1533,0
|
|
20240715,112200,154360912,1533,1533,1533,1533,0
|
|
20240715,112100,154360912,1533,1533,1533,1533,0
|
|
20240715,112000,154360912,1533,1533,1533,1533,0
|
|
20240715,111900,154360912,1533,1533,1533,1533,181
|
|
20240715,111800,154083439,1528,1528,1528,1528,0
|
|
20240715,111700,154083439,1528,1528,1528,1528,0
|
|
20240715,111600,154083439,1528,1528,1528,1528,0
|
|
20240715,111500,154083439,1528,1528,1528,1528,0
|
|
20240715,111400,154083439,1528,1528,1528,1528,0
|
|
20240715,111300,154083439,1528,1528,1528,1528,0
|
|
20240715,111200,154083439,1528,1528,1528,1528,0
|
|
20240715,111100,154083439,1528,1528,1528,1528,0
|
|
20240715,111000,154083439,1528,1528,1528,1528,0
|
|
20240715,110900,154083439,1528,1528,1528,1528,0
|
|
20240715,110800,154083439,1528,1528,1528,1528,0
|
|
20240715,110700,154083439,1528,1528,1528,1528,0
|
|
20240715,110600,154083439,1528,1528,1528,1528,0
|
|
20240715,110500,154083439,1528,1528,1528,1528,0
|
|
20240715,110400,154083439,1528,1528,1528,1528,0
|
|
20240715,110300,154083439,1528,1532,1532,1528,3223
|
|
20240715,110200,149148516,1531,1531,1531,1531,1774
|
|
20240715,110100,146432522,1531,1531,1531,1531,0
|
|
20240715,110000,146432522,1531,1528,1531,1528,4
|
|
20240715,105900,146426404,1528,1525,1528,1525,728
|
|
20240715,105800,145315519,1524,1525,1525,1524,69
|
|
20240715,105700,145210329,1527,1527,1527,1527,4
|
|
20240715,105600,145204221,1527,1528,1528,1525,3507
|
|
20240715,105500,139855197,1529,1528,1529,1528,2
|
|
20240715,105400,139852140,1529,1531,1540,1529,576
|
|
20240715,105300,138971400,1531,1531,1540,1531,13
|
|
20240715,105200,138951470,1540,1531,1540,1531,15
|
|
20240715,105100,138928469,1531,1531,1540,1531,11
|
|
20240715,105000,138911610,1531,1531,1531,1531,4
|
|
20240715,104900,138905486,1540,1540,1540,1540,1
|
|
20240715,104800,138903946,1529,1527,1529,1527,9
|
|
20240715,104700,138890188,1527,1525,1527,1525,1407
|
|
20240715,104600,136743096,1523,1524,1527,1523,4509
|
|
20240715,104500,129865876,1523,1525,1527,1523,645
|
|
20240715,104400,128882316,1527,1529,1529,1527,4310
|
|
20240715,104300,122296359,1529,1529,1529,1529,0
|
|
20240715,104200,122296359,1529,1531,1531,1529,5753
|
|
20240715,104100,113493385,1530,1531,1532,1530,276
|
|
20240715,104000,113071081,1530,1536,1536,1530,2392
|
|
20240715,103900,109406444,1537,1541,1541,1536,10438
|
|
20240715,103800,93331877,1542,1541,1546,1541,1429
|
|
20240715,103700,91127952,1543,1550,1550,1543,1930
|
|
20240715,103600,88141424,1554,1554,1554,1554,0
|
|
20240715,103500,88141424,1554,1542,1554,1542,4052
|
|
20240715,103400,81890572,1542,1541,1542,1541,4
|
|
20240715,103300,81884405,1540,1543,1543,1540,4213
|
|
20240715,103200,75390587,1546,1544,1546,1543,1944
|
|
20240715,103100,72389044,1544,1543,1544,1543,470
|
|
20240715,103000,71663365,1544,1543,1544,1543,587
|
|
20240715,102900,70757125,1543,1547,1547,1540,3555
|
|
20240715,102800,65270408,1547,1549,1549,1547,2
|
|
20240715,102700,65267312,1546,1543,1546,1543,717
|
|
20240715,102600,64158851,1549,1549,1549,1549,1
|
|
20240715,102500,64157302,1544,1544,1544,1544,1024
|
|
20240715,102400,62576246,1544,1542,1548,1542,1329
|
|
20240715,102300,60524362,1542,1542,1542,1542,565
|
|
20240715,102200,59653132,1540,1540,1540,1540,0
|
|
20240715,102100,59653132,1540,1554,1554,1540,7055
|
|
20240715,102000,48741106,1556,1556,1557,1556,11
|
|
20240715,101900,48723989,1554,1556,1557,1554,4
|
|
20240715,101800,48717765,1554,1562,1562,1554,4985
|
|
20240715,101700,40940777,1563,1566,1566,1563,1571
|
|
20240715,101600,38485142,1564,1570,1570,1564,2057
|
|
20240715,101500,35261616,1570,1573,1573,1570,4873
|
|
20240715,101400,27603430,1573,1580,1580,1573,4239
|
|
20240715,101300,20922187,1580,1580,1580,1580,0
|
|
20240715,101200,20922187,1580,1580,1580,1580,1
|
|
20240715,101100,20920607,1582,1580,1582,1580,107
|
|
20240715,101000,20751494,1580,1580,1580,1580,1
|
|
20240715,100900,20749914,1580,1580,1580,1580,0
|
|
20240715,100800,20749914,1580,1579,1580,1579,91
|
|
20240715,100700,20606174,1579,1579,1579,1579,111
|
|
20240715,100600,20430905,1579,1579,1579,1579,8
|
|
20240715,100500,20418273,1579,1579,1579,1579,5
|
|
20240715,100400,20410378,1579,1580,1580,1579,2
|
|
20240715,100300,20407219,1580,1580,1580,1580,0
|
|
20240715,100200,20407219,1580,1580,1580,1580,0
|
|
20240715,100100,20407219,1580,1580,1580,1580,5
|
|
20240715,100000,20399319,1578,1578,1578,1578,700
|
|
20240715,095900,19294719,1577,1577,1577,1577,0
|
|
20240715,095800,19294719,1577,1577,1577,1577,0
|
|
20240715,095700,19294719,1577,1577,1577,1577,0
|
|
20240715,095600,19294719,1577,1577,1577,1577,0
|
|
20240715,095500,19294719,1577,1577,1577,1577,0
|
|
20240715,095400,19294719,1577,1577,1577,1577,1
|
|
20240715,095300,19293142,1577,1577,1577,1577,70
|
|
20240715,095200,19182752,1577,1577,1577,1577,180
|
|
20240715,095100,18898892,1576,1576,1576,1576,6
|
|
20240715,095000,18889436,1576,1576,1576,1576,110
|
|
20240715,094900,18716076,1576,1576,1576,1576,10
|
|
20240715,094800,18700316,1576,1576,1576,1576,1
|
|
20240715,094700,18698740,1575,1575,1575,1575,0
|
|
20240715,094600,18698740,1575,1576,1576,1575,114
|
|
20240715,094500,18519086,1576,1577,1577,1576,332
|
|
20240715,094400,17995638,1580,1580,1580,1580,0
|
|
20240715,094300,17995638,1580,1580,1580,1580,0
|
|
20240715,094200,17995638,1580,1580,1580,1580,0
|
|
20240715,094100,17995638,1580,1580,1580,1580,0
|
|
20240715,094000,17995638,1580,1580,1580,1580,0
|
|
20240715,093900,17995638,1580,1580,1580,1580,0
|
|
20240715,093800,17995638,1580,1580,1580,1580,0
|
|
20240715,093700,17995638,1580,1578,1580,1578,60
|
|
20240715,093600,17900938,1580,1580,1580,1580,0
|
|
20240715,093500,17900938,1580,1582,1582,1580,83
|
|
20240715,093400,17769772,1585,1585,1585,1585,0
|
|
20240715,093300,17769772,1585,1585,1585,1585,0
|
|
20240715,093200,17769772,1585,1585,1585,1585,0
|
|
20240715,093100,17769772,1585,1585,1585,1585,5
|
|
20240715,093000,17761847,1585,1601,1601,1585,1335
|
|
20240715,092900,15645712,1601,1601,1601,1601,1
|
|
20240715,092800,15644111,1603,1603,1603,1603,0
|
|
20240715,092700,15644111,1603,1603,1603,1603,0
|
|
20240715,092600,15644111,1603,1603,1603,1603,0
|
|
20240715,092500,15644111,1603,1603,1603,1603,0
|
|
20240715,092400,15644111,1603,1603,1603,1603,0
|
|
20240715,092300,15644111,1603,1603,1603,1603,2
|
|
20240715,092200,15640905,1575,1590,1590,1572,2236
|
|
20240715,092100,12107565,1605,1605,1605,1605,0
|
|
20240715,092000,12107565,1605,1605,1605,1605,90
|
|
20240715,091900,11963115,1605,1605,1605,1605,2
|
|
20240715,091800,11959905,1589,1589,1589,1589,0
|
|
20240715,091700,11959905,1589,1589,1589,1589,0
|
|
20240715,091600,11959905,1589,1589,1589,1589,9
|
|
20240715,091500,11945604,1589,1589,1589,1589,0
|
|
20240715,091400,11945604,1589,1589,1589,1589,20
|
|
20240715,091300,11913824,1589,1589,1589,1589,0
|
|
20240715,091200,11913824,1589,1589,1589,1589,0
|
|
20240715,091100,11913824,1589,1589,1589,1589,50
|
|
20240715,091000,11834374,1606,1606,1606,1606,0
|
|
20240715,090900,11834374,1606,1606,1606,1606,0
|
|
20240715,090800,11834374,1606,1606,1606,1606,0
|
|
20240715,090700,11834374,1606,1606,1606,1606,0
|
|
20240715,090600,11834374,1606,1606,1606,1606,5
|
|
20240715,090500,11826344,1606,1606,1606,1606,7346
|
|
20240715,090400,28668,1606,1606,1606,1606,0
|
|
20240715,090300,28668,1606,1606,1606,1606,1
|
|
20240715,090200,27062,1606,1606,1606,1606,5
|
|
20240715,090100,19032,1586,1586,1586,1586,0
|
|
20240715,090000,19032,1586,1586,1586,1586,12
|