616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191300,259384997,1555,1555,1555,1555,1821
|
|
20240715,191200,259384997,1555,1555,1555,1555,0
|
|
20240715,191100,259384997,1555,1555,1555,1555,0
|
|
20240715,191000,259384997,1555,1555,1555,1555,0
|
|
20240715,190900,259384997,1555,1555,1555,1555,0
|
|
20240715,190800,259384997,1555,1555,1555,1555,0
|
|
20240715,190700,259384997,1555,1555,1555,1555,0
|
|
20240715,190600,259384997,1555,1555,1555,1555,0
|
|
20240715,190500,259384997,1555,1555,1555,1555,0
|
|
20240715,190400,259384997,1555,1555,1555,1555,0
|
|
20240715,190300,259384997,1555,1555,1555,1555,0
|
|
20240715,190200,259384997,1555,1555,1555,1555,0
|
|
20240715,190100,259384997,1555,1555,1555,1555,0
|
|
20240715,190000,259384997,1555,1555,1555,1555,0
|
|
20240715,185900,259384997,1555,1555,1555,1555,0
|
|
20240715,185800,259384997,1555,1555,1555,1555,0
|
|
20240715,185700,259384997,1555,1555,1555,1555,0
|
|
20240715,185600,259384997,1555,1555,1555,1555,0
|
|
20240715,185500,259384997,1555,1555,1555,1555,0
|
|
20240715,185400,259384997,1555,1555,1555,1555,0
|
|
20240715,185300,259384997,1555,1555,1555,1555,0
|
|
20240715,185200,259384997,1555,1555,1555,1555,0
|
|
20240715,185100,259384997,1555,1555,1555,1555,0
|
|
20240715,185000,259384997,1555,1555,1555,1555,0
|
|
20240715,184900,259384997,1555,1555,1555,1555,0
|
|
20240715,184800,259384997,1555,1555,1555,1555,0
|
|
20240715,184700,259384997,1555,1555,1555,1555,0
|
|
20240715,184600,259384997,1555,1555,1555,1555,0
|
|
20240715,184500,259384997,1555,1555,1555,1555,0
|
|
20240715,184400,259384997,1555,1555,1555,1555,0
|
|
20240715,184300,259384997,1555,1555,1555,1555,1821
|
|
20240715,184200,259384997,1555,1555,1555,1555,0
|
|
20240715,184100,259384997,1555,1555,1555,1555,0
|
|
20240715,184000,259384997,1555,1555,1555,1555,0
|
|
20240715,183900,259384997,1555,1555,1555,1555,0
|
|
20240715,183800,259384997,1555,1555,1555,1555,0
|
|
20240715,183700,259384997,1555,1555,1555,1555,0
|
|
20240715,183600,259384997,1555,1555,1555,1555,0
|
|
20240715,183500,259384997,1555,1555,1555,1555,0
|
|
20240715,183400,259384997,1555,1555,1555,1555,0
|
|
20240715,183300,259384997,1555,1555,1555,1555,0
|
|
20240715,183200,259384997,1555,1555,1555,1555,0
|
|
20240715,183100,259384997,1555,1555,1555,1555,0
|
|
20240715,183000,259384997,1555,1555,1555,1555,0
|
|
20240715,182900,259384997,1555,1555,1555,1555,0
|
|
20240715,182800,259384997,1555,1555,1555,1555,0
|
|
20240715,182700,259384997,1555,1555,1555,1555,0
|
|
20240715,182600,259384997,1555,1555,1555,1555,0
|
|
20240715,182500,259384997,1555,1555,1555,1555,0
|
|
20240715,182400,259384997,1555,1555,1555,1555,0
|
|
20240715,182300,259384997,1555,1555,1555,1555,0
|
|
20240715,182200,259384997,1555,1555,1555,1555,0
|
|
20240715,182100,259384997,1555,1555,1555,1555,0
|
|
20240715,182000,259384997,1555,1555,1555,1555,0
|
|
20240715,181900,259384997,1555,1555,1555,1555,0
|
|
20240715,181800,259384997,1555,1555,1555,1555,0
|
|
20240715,181700,259384997,1555,1555,1555,1555,0
|
|
20240715,181600,259384997,1555,1555,1555,1555,0
|
|
20240715,181500,259384997,1555,1555,1555,1555,0
|
|
20240715,181400,259384997,1555,1555,1555,1555,0
|
|
20240715,181300,259384997,1555,1555,1555,1555,1821
|
|
20240715,181200,259384997,1555,1555,1555,1555,0
|
|
20240715,181100,259384997,1555,1555,1555,1555,0
|
|
20240715,181000,259384997,1555,1555,1555,1555,0
|
|
20240715,180900,259384997,1555,1555,1555,1555,0
|
|
20240715,180800,259384997,1555,1555,1555,1555,0
|
|
20240715,180700,259384997,1555,1555,1555,1555,0
|
|
20240715,180600,259384997,1555,1555,1555,1555,0
|
|
20240715,180500,259384997,1555,1555,1555,1555,0
|
|
20240715,180400,259384997,1555,1555,1555,1555,0
|
|
20240715,180300,259384997,1555,1555,1555,1555,0
|
|
20240715,180200,259384997,1555,1555,1555,1555,0
|
|
20240715,180100,259384997,1555,1555,1555,1555,0
|
|
20240715,180000,259384997,1555,1555,1555,1555,0
|
|
20240715,175900,259384997,1555,1555,1555,1555,0
|
|
20240715,175800,259384997,1555,1555,1555,1555,0
|
|
20240715,175700,259384997,1555,1555,1555,1555,0
|
|
20240715,175600,259384997,1555,1555,1555,1555,0
|
|
20240715,175500,259384997,1555,1555,1555,1555,0
|
|
20240715,175400,259384997,1555,1555,1555,1555,0
|
|
20240715,175300,259384997,1555,1555,1555,1555,0
|
|
20240715,175200,259384997,1555,1555,1555,1555,0
|
|
20240715,175100,259384997,1555,1555,1555,1555,0
|
|
20240715,175000,259384997,1555,1555,1555,1555,0
|
|
20240715,174900,259384997,1555,1555,1555,1555,0
|
|
20240715,174800,259384997,1555,1555,1555,1555,0
|
|
20240715,174700,259384997,1555,1555,1555,1555,0
|
|
20240715,174600,259384997,1555,1555,1555,1555,0
|
|
20240715,174500,259384997,1555,1555,1555,1555,0
|
|
20240715,174400,259384997,1555,1555,1555,1555,0
|
|
20240715,174300,259384997,1555,1555,1555,1555,1821
|
|
20240715,174200,259384997,1555,1555,1555,1555,0
|
|
20240715,174100,259384997,1555,1555,1555,1555,0
|
|
20240715,174000,259384997,1555,1555,1555,1555,0
|
|
20240715,173900,259384997,1555,1555,1555,1555,0
|
|
20240715,173800,259384997,1555,1555,1555,1555,0
|
|
20240715,173700,259384997,1555,1555,1555,1555,0
|
|
20240715,173600,259384997,1555,1555,1555,1555,0
|
|
20240715,173500,259384997,1555,1555,1555,1555,0
|
|
20240715,173400,259384997,1555,1555,1555,1555,0
|
|
20240715,173300,259384997,1555,1555,1555,1555,0
|
|
20240715,173200,259384997,1555,1555,1555,1555,0
|
|
20240715,173100,259384997,1555,1555,1555,1555,0
|
|
20240715,173000,259384997,1555,1555,1555,1555,0
|
|
20240715,172900,259384997,1555,1555,1555,1555,0
|
|
20240715,172800,259384997,1555,1555,1555,1555,0
|
|
20240715,172700,259384997,1555,1555,1555,1555,0
|
|
20240715,172600,259384997,1555,1555,1555,1555,0
|
|
20240715,172500,259384997,1555,1555,1555,1555,0
|
|
20240715,172400,259384997,1555,1555,1555,1555,0
|
|
20240715,172300,259384997,1555,1555,1555,1555,0
|
|
20240715,172200,259384997,1555,1555,1555,1555,0
|
|
20240715,172100,259384997,1555,1555,1555,1555,0
|
|
20240715,172000,259384997,1555,1555,1555,1555,0
|
|
20240715,171900,259384997,1555,1555,1555,1555,0
|
|
20240715,171800,259384997,1555,1555,1555,1555,0
|
|
20240715,171700,259384997,1555,1555,1555,1555,0
|
|
20240715,171600,259384997,1555,1555,1555,1555,0
|
|
20240715,171500,259384997,1555,1555,1555,1555,0
|
|
20240715,171400,259384997,1555,1555,1555,1555,0
|
|
20240715,171300,259384997,1555,1555,1555,1555,1821
|
|
20240715,171200,259384997,1555,1555,1555,1555,0
|
|
20240715,171100,259384997,1555,1555,1555,1555,0
|
|
20240715,171000,259384997,1555,1555,1555,1555,0
|
|
20240715,170900,259384997,1555,1555,1555,1555,0
|
|
20240715,170800,259384997,1555,1555,1555,1555,0
|
|
20240715,170700,259384997,1555,1555,1555,1555,0
|
|
20240715,170600,259384997,1555,1555,1555,1555,0
|
|
20240715,170500,259384997,1555,1555,1555,1555,0
|
|
20240715,170400,259384997,1555,1555,1555,1555,0
|
|
20240715,170300,259384997,1555,1555,1555,1555,0
|
|
20240715,170200,259384997,1555,1555,1555,1555,0
|
|
20240715,170100,259384997,1555,1555,1555,1555,0
|
|
20240715,170000,259384997,1555,1555,1555,1555,0
|
|
20240715,165900,259384997,1555,1555,1555,1555,0
|
|
20240715,165800,259384997,1555,1555,1555,1555,0
|
|
20240715,165700,259384997,1555,1555,1555,1555,0
|
|
20240715,165600,259384997,1555,1555,1555,1555,0
|
|
20240715,165500,259384997,1555,1555,1555,1555,0
|
|
20240715,165400,259384997,1555,1555,1555,1555,0
|
|
20240715,165300,259384997,1555,1555,1555,1555,0
|
|
20240715,165200,259384997,1555,1555,1555,1555,0
|
|
20240715,165100,259384997,1555,1555,1555,1555,0
|
|
20240715,165000,259384997,1555,1555,1555,1555,0
|
|
20240715,164900,259384997,1555,1555,1555,1555,0
|
|
20240715,164800,259384997,1555,1555,1555,1555,0
|
|
20240715,164700,259384997,1555,1555,1555,1555,0
|
|
20240715,164600,259384997,1555,1555,1555,1555,0
|
|
20240715,164500,259384997,1555,1555,1555,1555,0
|
|
20240715,164400,259384997,1555,1555,1555,1555,0
|
|
20240715,164300,259384997,1555,1555,1555,1555,1821
|
|
20240715,164200,259384997,1555,1555,1555,1555,0
|
|
20240715,164100,259384997,1555,1555,1555,1555,0
|
|
20240715,164000,259384997,1555,1555,1555,1555,0
|
|
20240715,163900,259384997,1555,1555,1555,1555,0
|
|
20240715,163800,259384997,1555,1555,1555,1555,0
|
|
20240715,163700,259384997,1555,1555,1555,1555,0
|
|
20240715,163600,259384997,1555,1555,1555,1555,0
|
|
20240715,163500,259384997,1555,1555,1555,1555,0
|
|
20240715,163400,259384997,1555,1555,1555,1555,0
|
|
20240715,163300,259384997,1555,1555,1555,1555,0
|
|
20240715,163200,259384997,1555,1555,1555,1555,0
|
|
20240715,163100,259384997,1555,1555,1555,1555,0
|
|
20240715,163000,259384997,1555,1555,1555,1555,0
|
|
20240715,162900,259384997,1555,1555,1555,1555,0
|
|
20240715,162800,259384997,1555,1555,1555,1555,0
|
|
20240715,162700,259384997,1555,1555,1555,1555,0
|
|
20240715,162600,259384997,1555,1555,1555,1555,0
|
|
20240715,162500,259384997,1555,1555,1555,1555,0
|
|
20240715,162400,259384997,1555,1555,1555,1555,0
|
|
20240715,162300,259384997,1555,1555,1555,1555,0
|
|
20240715,162200,259384997,1555,1555,1555,1555,0
|
|
20240715,162100,259384997,1555,1555,1555,1555,0
|
|
20240715,162000,259384997,1555,1555,1555,1555,0
|
|
20240715,161900,259384997,1555,1555,1555,1555,0
|
|
20240715,161800,259384997,1555,1555,1555,1555,0
|
|
20240715,161700,259384997,1555,1555,1555,1555,0
|
|
20240715,161600,259384997,1555,1555,1555,1555,0
|
|
20240715,161500,259384997,1555,1555,1555,1555,0
|
|
20240715,161400,259384997,1555,1555,1555,1555,0
|
|
20240715,161300,259384997,1555,1555,1555,1555,1821
|
|
20240715,161200,259384997,1555,1555,1555,1555,0
|
|
20240715,161100,259384997,1555,1555,1555,1555,0
|
|
20240715,161000,259384997,1555,1555,1555,1555,0
|
|
20240715,160900,259384997,1555,1555,1555,1555,0
|
|
20240715,160800,259384997,1555,1555,1555,1555,0
|
|
20240715,160700,259384997,1555,1555,1555,1555,0
|
|
20240715,160600,259384997,1555,1555,1555,1555,0
|
|
20240715,160500,259384997,1555,1555,1555,1555,0
|
|
20240715,160400,259384997,1555,1555,1555,1555,0
|
|
20240715,160300,259384997,1555,1555,1555,1555,0
|
|
20240715,160200,259384997,1555,1555,1555,1555,0
|
|
20240715,160100,259384997,1555,1555,1555,1555,0
|
|
20240715,160000,259384997,1555,1555,1555,1555,0
|
|
20240715,155900,259384997,1555,1555,1555,1555,0
|
|
20240715,155800,259384997,1555,1555,1555,1555,0
|
|
20240715,155700,259384997,1555,1555,1555,1555,0
|
|
20240715,155600,259384997,1555,1555,1555,1555,0
|
|
20240715,155500,259384997,1555,1555,1555,1555,0
|
|
20240715,155400,259384997,1555,1555,1555,1555,0
|
|
20240715,155300,259384997,1555,1555,1555,1555,0
|
|
20240715,155200,259384997,1555,1555,1555,1555,0
|
|
20240715,155100,259384997,1555,1555,1555,1555,0
|
|
20240715,155000,259384997,1555,1555,1555,1555,0
|
|
20240715,154900,259384997,1555,1555,1555,1555,0
|
|
20240715,154800,259384997,1555,1555,1555,1555,0
|
|
20240715,154700,259384997,1555,1555,1555,1555,0
|
|
20240715,154600,259384997,1555,1555,1555,1555,0
|
|
20240715,154500,259384997,1555,1555,1555,1555,0
|
|
20240715,154400,259384997,1555,1555,1555,1555,0
|
|
20240715,154300,259384997,1555,1555,1555,1555,1821
|
|
20240715,154200,259384997,1555,1555,1555,1555,0
|
|
20240715,154100,259384997,1555,1555,1555,1555,0
|
|
20240715,154000,259384997,1555,1555,1555,1555,0
|
|
20240715,153900,259384997,1555,1555,1555,1555,0
|
|
20240715,153800,259384997,1555,1555,1555,1555,0
|
|
20240715,153700,259384997,1555,1555,1555,1555,0
|
|
20240715,153600,259384997,1555,1555,1555,1555,0
|
|
20240715,153500,259384997,1555,1555,1555,1555,0
|
|
20240715,153400,259384997,1555,1555,1555,1555,0
|
|
20240715,153300,259384997,1555,1555,1555,1555,0
|
|
20240715,153200,259384997,1555,1555,1555,1555,0
|
|
20240715,153100,259384997,1555,1555,1555,1555,0
|
|
20240715,153000,259384997,1555,1555,1555,1555,1821
|
|
20240715,152900,256553342,1553,1553,1553,1553,0
|
|
20240715,152800,256553342,1553,1553,1553,1553,0
|
|
20240715,152700,256553342,1553,1553,1553,1553,0
|
|
20240715,152600,256553342,1553,1553,1553,1553,0
|
|
20240715,152500,256553342,1553,1553,1553,1553,0
|
|
20240715,152400,256553342,1553,1553,1553,1553,0
|
|
20240715,152300,256553342,1553,1553,1553,1553,0
|
|
20240715,152200,256553342,1553,1553,1553,1553,0
|
|
20240715,152100,256553342,1553,1553,1553,1553,0
|
|
20240715,152000,256553342,1553,1553,1553,1553,0
|
|
20240715,151900,256553342,1553,1553,1553,1553,0
|
|
20240715,151800,256553342,1553,1553,1553,1553,30
|
|
20240715,151700,256506752,1552,1552,1552,1552,354
|
|
20240715,151600,255957344,1552,1551,1552,1551,15
|
|
20240715,151500,255934078,1552,1552,1552,1551,135
|
|
20240715,151400,255724567,1552,1552,1552,1551,1801
|
|
20240715,151300,252929695,1553,1553,1553,1553,0
|
|
20240715,151200,252929695,1553,1553,1553,1553,5
|
|
20240715,151100,252921930,1553,1553,1553,1553,0
|
|
20240715,151000,252921930,1553,1553,1553,1553,4
|
|
20240715,150900,252915718,1553,1554,1554,1553,1680
|
|
20240715,150800,250306618,1554,1554,1554,1554,4
|
|
20240715,150700,250300402,1555,1556,1556,1555,3
|
|
20240715,150600,250295736,1556,1556,1556,1555,4
|
|
20240715,150500,250289514,1553,1553,1556,1553,1307
|
|
20240715,150400,248259725,1553,1553,1555,1553,2225
|
|
20240715,150300,244802880,1554,1554,1555,1554,13
|
|
20240715,150200,244782677,1555,1554,1555,1553,4380
|
|
20240715,150100,237980520,1555,1555,1555,1555,131
|
|
20240715,150000,237776815,1555,1555,1555,1555,0
|
|
20240715,145900,237776815,1555,1555,1555,1555,1
|
|
20240715,145800,237775260,1553,1554,1554,1553,40
|
|
20240715,145700,237713119,1555,1555,1555,1555,0
|
|
20240715,145600,237713119,1555,1555,1555,1555,10
|
|
20240715,145500,237697569,1555,1555,1555,1555,0
|
|
20240715,145400,237697569,1555,1555,1555,1555,9
|
|
20240715,145300,237683574,1555,1554,1555,1553,1426
|
|
20240715,145200,235467994,1555,1555,1555,1555,1
|
|
20240715,145100,235466439,1554,1554,1554,1554,2972
|
|
20240715,145000,230847951,1554,1554,1554,1554,1689
|
|
20240715,144900,228223245,1554,1554,1554,1554,0
|
|
20240715,144800,228223245,1554,1554,1554,1554,0
|
|
20240715,144700,228223245,1554,1554,1554,1554,0
|
|
20240715,144600,228223245,1554,1554,1554,1554,2
|
|
20240715,144500,228220137,1554,1554,1554,1554,11
|
|
20240715,144400,228203043,1554,1554,1554,1554,10
|
|
20240715,144300,228187503,1554,1554,1554,1554,0
|
|
20240715,144200,228187503,1554,1554,1554,1554,0
|
|
20240715,144100,228187503,1554,1554,1554,1554,4
|
|
20240715,144000,228181287,1553,1553,1553,1553,1170
|
|
20240715,143900,226364277,1554,1554,1554,1554,5
|
|
20240715,143800,226356507,1554,1554,1554,1554,291
|
|
20240715,143700,225904293,1554,1554,1554,1554,76
|
|
20240715,143600,225786189,1555,1555,1555,1555,11
|
|
20240715,143500,225769084,1555,1555,1555,1555,0
|
|
20240715,143400,225769084,1555,1555,1555,1555,0
|
|
20240715,143300,225769084,1555,1555,1555,1555,9
|
|
20240715,143200,225755089,1555,1555,1555,1555,0
|
|
20240715,143100,225755089,1555,1555,1555,1555,500
|
|
20240715,143000,224977589,1555,1555,1555,1555,276
|
|
20240715,142900,224548409,1558,1558,1558,1558,6
|
|
20240715,142800,224539061,1558,1558,1558,1556,17
|
|
20240715,142700,224512579,1557,1556,1557,1556,6
|
|
20240715,142600,224503238,1557,1557,1557,1557,0
|
|
20240715,142500,224503238,1557,1557,1557,1557,0
|
|
20240715,142400,224503238,1557,1557,1557,1557,1
|
|
20240715,142300,224501681,1552,1552,1552,1552,0
|
|
20240715,142200,224501681,1552,1553,1553,1552,109
|
|
20240715,142100,224332419,1553,1553,1553,1553,69
|
|
20240715,142000,224225262,1553,1553,1553,1553,800
|
|
20240715,141900,222982862,1553,1553,1553,1553,1
|
|
20240715,141800,222981309,1553,1553,1553,1553,0
|
|
20240715,141700,222981309,1553,1553,1553,1553,0
|
|
20240715,141600,222981309,1553,1552,1553,1552,460
|
|
20240715,141500,222267329,1552,1553,1553,1552,1520
|
|
20240715,141400,219908169,1553,1553,1553,1553,1099
|
|
20240715,141300,218201422,1553,1553,1553,1553,3457
|
|
20240715,141200,212832701,1553,1553,1553,1553,0
|
|
20240715,141100,212832701,1553,1553,1553,1553,0
|
|
20240715,141000,212832701,1553,1553,1553,1553,0
|
|
20240715,140900,212832701,1553,1553,1553,1553,0
|
|
20240715,140800,212832701,1553,1555,1555,1553,3000
|
|
20240715,140700,208169798,1556,1556,1556,1556,5
|
|
20240715,140600,208162018,1555,1555,1555,1555,0
|
|
20240715,140500,208162018,1555,1555,1555,1555,5
|
|
20240715,140400,208154243,1555,1555,1555,1555,5
|
|
20240715,140300,208146468,1555,1555,1555,1555,33
|
|
20240715,140200,208095153,1558,1558,1558,1558,0
|
|
20240715,140100,208095153,1558,1557,1558,1557,327
|
|
20240715,140000,207585707,1558,1558,1558,1558,0
|
|
20240715,135900,207585707,1558,1558,1558,1558,174
|
|
20240715,135800,207314615,1558,1558,1558,1558,325
|
|
20240715,135700,206808265,1559,1559,1559,1559,0
|
|
20240715,135600,206808265,1559,1559,1559,1559,0
|
|
20240715,135500,206808265,1559,1559,1559,1559,0
|
|
20240715,135400,206808265,1559,1559,1559,1559,1
|
|
20240715,135300,206806706,1554,1554,1554,1554,1
|
|
20240715,135200,206805152,1554,1555,1555,1554,1402
|
|
20240715,135100,204625198,1555,1555,1555,1555,0
|
|
20240715,135000,204625198,1555,1555,1555,1555,1000
|
|
20240715,134900,203070198,1554,1554,1554,1554,800
|
|
20240715,134800,201826998,1554,1554,1554,1554,0
|
|
20240715,134700,201826998,1554,1554,1554,1554,1235
|
|
20240715,134600,199907808,1555,1555,1555,1555,2
|
|
20240715,134500,199904698,1555,1555,1555,1555,2
|
|
20240715,134400,199901588,1555,1555,1555,1555,0
|
|
20240715,134300,199901588,1555,1555,1555,1555,2
|
|
20240715,134200,199898478,1554,1554,1554,1554,0
|
|
20240715,134100,199898478,1554,1554,1554,1554,0
|
|
20240715,134000,199898478,1554,1555,1555,1554,747
|
|
20240715,133900,198736973,1555,1555,1555,1555,0
|
|
20240715,133800,198736973,1555,1555,1555,1555,1
|
|
20240715,133700,198735418,1555,1555,1555,1555,70
|
|
20240715,133600,198626568,1554,1554,1554,1554,25
|
|
20240715,133500,198587718,1554,1554,1554,1554,0
|
|
20240715,133400,198587718,1554,1554,1554,1554,0
|
|
20240715,133300,198587718,1554,1554,1554,1554,1
|
|
20240715,133200,198586164,1554,1554,1554,1554,0
|
|
20240715,133100,198586164,1554,1554,1554,1554,0
|
|
20240715,133000,198586164,1554,1554,1554,1554,0
|
|
20240715,132900,198586164,1554,1555,1555,1554,300
|
|
20240715,132800,198119940,1555,1555,1555,1555,0
|
|
20240715,132700,198119940,1555,1555,1555,1555,0
|
|
20240715,132600,198119940,1555,1555,1555,1555,0
|
|
20240715,132500,198119940,1555,1555,1555,1555,0
|
|
20240715,132400,198119940,1555,1557,1557,1555,145
|
|
20240715,132300,197894325,1560,1560,1560,1557,1564
|
|
20240715,132200,195454852,1559,1558,1559,1558,1359
|
|
20240715,132100,193337146,1558,1556,1558,1554,448
|
|
20240715,132000,192639818,1558,1557,1558,1557,1110
|
|
20240715,131900,190911541,1557,1555,1557,1555,279
|
|
20240715,131800,190477257,1555,1555,1555,1555,50
|
|
20240715,131700,190399507,1556,1557,1557,1556,152
|
|
20240715,131600,190162894,1557,1557,1557,1557,0
|
|
20240715,131500,190162894,1557,1554,1557,1554,1509
|
|
20240715,131400,187814791,1556,1554,1556,1554,1666
|
|
20240715,131300,185224148,1555,1555,1555,1555,500
|
|
20240715,131200,184446648,1555,1555,1555,1555,0
|
|
20240715,131100,184446648,1555,1555,1555,1555,1
|
|
20240715,131000,184445093,1555,1555,1555,1555,10
|
|
20240715,130900,184429543,1555,1555,1555,1555,0
|
|
20240715,130800,184429543,1555,1555,1555,1555,500
|
|
20240715,130700,183652043,1554,1554,1554,1554,99
|
|
20240715,130600,183498197,1554,1554,1554,1554,0
|
|
20240715,130500,183498197,1554,1554,1554,1554,246
|
|
20240715,130400,183115913,1555,1555,1555,1555,2
|
|
20240715,130300,183112803,1552,1553,1553,1552,5000
|
|
20240715,130200,175352306,1553,1553,1553,1553,1030
|
|
20240715,130100,173752716,1553,1553,1553,1553,5400
|
|
20240715,130000,165366516,1553,1553,1553,1553,0
|
|
20240715,125900,165366516,1553,1553,1553,1553,0
|
|
20240715,125800,165366516,1553,1553,1553,1553,0
|
|
20240715,125700,165366516,1553,1553,1553,1553,0
|
|
20240715,125600,165366516,1553,1553,1553,1553,479
|
|
20240715,125500,164622629,1553,1553,1553,1553,31
|
|
20240715,125400,164574486,1555,1555,1555,1555,0
|
|
20240715,125300,164574486,1555,1554,1555,1554,483
|
|
20240715,125200,163823869,1553,1553,1553,1553,0
|
|
20240715,125100,163823869,1553,1553,1553,1553,1
|
|
20240715,125000,163822316,1553,1553,1553,1553,1
|
|
20240715,124900,163820763,1553,1554,1554,1553,262
|
|
20240715,124800,163413620,1554,1554,1554,1554,2331
|
|
20240715,124700,159791246,1554,1554,1554,1554,1318
|
|
20240715,124600,157743074,1554,1554,1554,1554,10
|
|
20240715,124500,157727534,1554,1554,1554,1554,1000
|
|
20240715,124400,156173534,1554,1554,1554,1554,25
|
|
20240715,124300,156134684,1553,1553,1553,1553,2302
|
|
20240715,124200,152559678,1552,1552,1552,1552,0
|
|
20240715,124100,152559678,1552,1552,1552,1552,0
|
|
20240715,124000,152559678,1552,1552,1552,1552,50
|
|
20240715,123900,152482078,1553,1553,1553,1553,0
|
|
20240715,123800,152482078,1553,1553,1553,1553,0
|
|
20240715,123700,152482078,1553,1553,1553,1553,3500
|
|
20240715,123600,147046578,1553,1553,1553,1553,0
|
|
20240715,123500,147046578,1553,1553,1553,1553,0
|
|
20240715,123400,147046578,1553,1553,1553,1553,500
|
|
20240715,123300,146270078,1553,1553,1553,1553,0
|
|
20240715,123200,146270078,1553,1553,1553,1553,0
|
|
20240715,123100,146270078,1553,1553,1553,1553,0
|
|
20240715,123000,146270078,1553,1553,1553,1553,13
|
|
20240715,122900,146249889,1552,1552,1552,1552,0
|
|
20240715,122800,146249889,1552,1552,1552,1552,853
|
|
20240715,122700,144926033,1552,1552,1552,1552,99
|
|
20240715,122600,144772385,1552,1552,1552,1552,0
|
|
20240715,122500,144772385,1552,1552,1552,1552,0
|
|
20240715,122400,144772385,1552,1552,1552,1552,0
|
|
20240715,122300,144772385,1552,1552,1552,1552,0
|
|
20240715,122200,144772385,1552,1551,1552,1551,278
|
|
20240715,122100,144341007,1551,1551,1551,1551,0
|
|
20240715,122000,144341007,1551,1551,1551,1551,5
|
|
20240715,121900,144333252,1552,1552,1552,1552,911
|
|
20240715,121800,142919380,1552,1552,1552,1552,0
|
|
20240715,121700,142919380,1552,1552,1552,1552,300
|
|
20240715,121600,142453780,1553,1553,1553,1553,0
|
|
20240715,121500,142453780,1553,1553,1553,1553,0
|
|
20240715,121400,142453780,1553,1553,1553,1553,236
|
|
20240715,121300,142087272,1553,1553,1553,1553,0
|
|
20240715,121200,142087272,1553,1553,1553,1553,2
|
|
20240715,121100,142084166,1553,1553,1553,1553,1
|
|
20240715,121000,142082613,1553,1553,1553,1553,0
|
|
20240715,120900,142082613,1553,1553,1553,1553,2
|
|
20240715,120800,142079507,1552,1552,1552,1552,0
|
|
20240715,120700,142079507,1552,1552,1552,1552,0
|
|
20240715,120600,142079507,1552,1552,1552,1552,0
|
|
20240715,120500,142079507,1552,1552,1552,1552,22
|
|
20240715,120400,142045363,1553,1553,1553,1553,6
|
|
20240715,120300,142036045,1552,1552,1552,1552,754
|
|
20240715,120200,140865837,1552,1552,1552,1552,0
|
|
20240715,120100,140865837,1552,1552,1552,1552,0
|
|
20240715,120000,140865837,1552,1552,1552,1552,220
|
|
20240715,115900,140524397,1553,1553,1553,1553,4
|
|
20240715,115800,140518185,1553,1553,1553,1553,2
|
|
20240715,115700,140515079,1552,1552,1552,1552,20
|
|
20240715,115600,140484039,1552,1552,1552,1552,1
|
|
20240715,115500,140482487,1553,1553,1553,1553,0
|
|
20240715,115400,140482487,1553,1553,1553,1553,0
|
|
20240715,115300,140482487,1553,1553,1553,1553,0
|
|
20240715,115200,140482487,1553,1553,1553,1553,0
|
|
20240715,115100,140482487,1553,1553,1553,1553,0
|
|
20240715,115000,140482487,1553,1553,1553,1553,0
|
|
20240715,114900,140482487,1553,1553,1553,1553,0
|
|
20240715,114800,140482487,1553,1553,1553,1553,0
|
|
20240715,114700,140482487,1553,1553,1553,1553,30
|
|
20240715,114600,140435897,1553,1553,1553,1553,1000
|
|
20240715,114500,138882897,1553,1553,1553,1553,100
|
|
20240715,114400,138727597,1553,1552,1553,1551,440
|
|
20240715,114300,138044958,1553,1553,1553,1553,5
|
|
20240715,114200,138037193,1551,1551,1551,1551,0
|
|
20240715,114100,138037193,1551,1551,1551,1551,200
|
|
20240715,114000,137726993,1553,1553,1553,1553,103
|
|
20240715,113900,137567034,1553,1553,1553,1553,0
|
|
20240715,113800,137567034,1553,1551,1553,1551,505
|
|
20240715,113700,136783769,1551,1551,1551,1551,0
|
|
20240715,113600,136783769,1551,1551,1551,1551,2
|
|
20240715,113500,136780667,1553,1553,1553,1553,1056
|
|
20240715,113400,135140699,1553,1553,1553,1553,0
|
|
20240715,113300,135140699,1553,1552,1553,1552,372
|
|
20240715,113200,134563183,1552,1552,1552,1552,8
|
|
20240715,113100,134550767,1552,1552,1552,1552,0
|
|
20240715,113000,134550767,1552,1552,1552,1552,0
|
|
20240715,112900,134550767,1552,1552,1552,1552,0
|
|
20240715,112800,134550767,1552,1552,1552,1552,0
|
|
20240715,112700,134550767,1552,1552,1552,1552,50
|
|
20240715,112600,134473167,1552,1552,1552,1552,1
|
|
20240715,112500,134471615,1552,1552,1552,1552,0
|
|
20240715,112400,134471615,1552,1552,1552,1552,1
|
|
20240715,112300,134470063,1551,1551,1551,1551,20
|
|
20240715,112200,134439043,1551,1551,1551,1551,0
|
|
20240715,112100,134439043,1551,1551,1551,1551,1893
|
|
20240715,112000,131503000,1552,1552,1552,1552,100
|
|
20240715,111900,131347800,1552,1552,1552,1552,0
|
|
20240715,111800,131347800,1552,1552,1552,1552,5
|
|
20240715,111700,131340040,1552,1552,1552,1552,0
|
|
20240715,111600,131340040,1552,1552,1552,1552,764
|
|
20240715,111500,130154312,1552,1552,1552,1552,600
|
|
20240715,111400,129223112,1552,1552,1552,1552,618
|
|
20240715,111300,128263976,1552,1552,1552,1552,60
|
|
20240715,111200,128170856,1552,1552,1552,1552,360
|
|
20240715,111100,127612136,1552,1552,1552,1552,0
|
|
20240715,111000,127612136,1552,1552,1552,1552,0
|
|
20240715,110900,127612136,1552,1552,1552,1552,0
|
|
20240715,110800,127612136,1552,1552,1552,1552,0
|
|
20240715,110700,127612136,1552,1552,1552,1552,0
|
|
20240715,110600,127612136,1552,1552,1552,1552,10
|
|
20240715,110500,127596616,1552,1552,1552,1552,25
|
|
20240715,110400,127557816,1553,1553,1553,1553,1
|
|
20240715,110300,127556263,1553,1553,1553,1553,1
|
|
20240715,110200,127554710,1552,1552,1552,1552,0
|
|
20240715,110100,127554710,1552,1552,1552,1552,925
|
|
20240715,110000,126119110,1552,1552,1552,1552,0
|
|
20240715,105900,126119110,1552,1552,1552,1552,103
|
|
20240715,105800,125959254,1552,1552,1552,1552,0
|
|
20240715,105700,125959254,1552,1552,1552,1552,0
|
|
20240715,105600,125959254,1552,1552,1552,1552,318
|
|
20240715,105500,125465718,1553,1553,1553,1553,25
|
|
20240715,105400,125426893,1553,1553,1553,1553,0
|
|
20240715,105300,125426893,1553,1553,1553,1553,0
|
|
20240715,105200,125426893,1553,1553,1553,1553,8
|
|
20240715,105100,125414469,1553,1553,1553,1553,200
|
|
20240715,105000,125103869,1553,1553,1553,1553,5
|
|
20240715,104900,125096104,1553,1553,1553,1553,5
|
|
20240715,104800,125088339,1553,1553,1553,1553,0
|
|
20240715,104700,125088339,1553,1553,1553,1553,0
|
|
20240715,104600,125088339,1553,1552,1553,1552,459
|
|
20240715,104500,124375965,1551,1551,1551,1551,0
|
|
20240715,104400,124375965,1551,1551,1551,1551,49
|
|
20240715,104300,124299966,1551,1551,1551,1551,164
|
|
20240715,104200,124045602,1551,1551,1551,1551,706
|
|
20240715,104100,122950596,1552,1552,1552,1552,35
|
|
20240715,104000,122896276,1552,1552,1552,1552,201
|
|
20240715,103900,122584324,1551,1551,1551,1551,0
|
|
20240715,103800,122584324,1551,1551,1551,1551,146
|
|
20240715,103700,122357878,1551,1552,1552,1551,1711
|
|
20240715,103600,119703161,1552,1552,1552,1552,291
|
|
20240715,103500,119251529,1552,1553,1553,1552,21
|
|
20240715,103400,119218936,1552,1552,1552,1552,0
|
|
20240715,103300,119218936,1552,1552,1552,1552,122
|
|
20240715,103200,119029592,1552,1552,1552,1552,140
|
|
20240715,103100,118812312,1552,1552,1552,1552,21
|
|
20240715,103000,118779720,1551,1551,1551,1551,0
|
|
20240715,102900,118779720,1551,1551,1551,1551,0
|
|
20240715,102800,118779720,1551,1552,1552,1551,1416
|
|
20240715,102700,116583347,1552,1552,1552,1552,100
|
|
20240715,102600,116428147,1551,1551,1551,1551,0
|
|
20240715,102500,116428147,1551,1551,1551,1551,0
|
|
20240715,102400,116428147,1551,1551,1551,1551,0
|
|
20240715,102300,116428147,1551,1551,1551,1551,50
|
|
20240715,102200,116350597,1553,1553,1553,1553,0
|
|
20240715,102100,116350597,1553,1553,1553,1553,59
|
|
20240715,102000,116258970,1553,1553,1553,1553,49
|
|
20240715,101900,116182873,1553,1552,1553,1551,2997
|
|
20240715,101800,111532184,1553,1553,1553,1553,0
|
|
20240715,101700,111532184,1553,1553,1553,1553,640
|
|
20240715,101600,110538264,1553,1553,1553,1553,13
|
|
20240715,101500,110518075,1552,1553,1553,1552,20
|
|
20240715,101400,110487025,1553,1553,1553,1553,200
|
|
20240715,101300,110176425,1553,1553,1553,1553,10
|
|
20240715,101200,110160895,1553,1553,1553,1553,710
|
|
20240715,101100,109058265,1553,1553,1553,1553,30
|
|
20240715,101000,109011675,1552,1553,1553,1552,674
|
|
20240715,100900,107965588,1553,1553,1553,1553,4
|
|
20240715,100800,107959376,1553,1553,1553,1553,44
|
|
20240715,100700,107891044,1553,1553,1553,1553,132
|
|
20240715,100600,107686048,1553,1553,1553,1552,210
|
|
20240715,100500,107360115,1552,1552,1553,1552,89
|
|
20240715,100400,107221979,1552,1552,1552,1552,544
|
|
20240715,100300,106377691,1553,1553,1553,1553,0
|
|
20240715,100200,106377691,1553,1553,1553,1552,148
|
|
20240715,100100,106147877,1552,1553,1553,1552,646
|
|
20240715,100000,105145284,1553,1553,1553,1553,480
|
|
20240715,095900,104399844,1552,1552,1552,1552,6
|
|
20240715,095800,104390532,1553,1553,1553,1553,0
|
|
20240715,095700,104390532,1553,1553,1553,1553,1
|
|
20240715,095600,104388979,1553,1553,1553,1553,1
|
|
20240715,095500,104387426,1553,1553,1553,1553,1
|
|
20240715,095400,104385873,1553,1553,1553,1553,256
|
|
20240715,095300,103988305,1553,1553,1553,1553,44
|
|
20240715,095200,103919973,1553,1553,1553,1553,1
|
|
20240715,095100,103918420,1552,1552,1552,1552,50
|
|
20240715,095000,103840820,1551,1551,1551,1551,0
|
|
20240715,094900,103840820,1551,1551,1551,1551,117
|
|
20240715,094800,103659353,1551,1552,1552,1551,1587
|
|
20240715,094700,101197616,1552,1553,1553,1552,1757
|
|
20240715,094600,98470452,1553,1553,1553,1553,1109
|
|
20240715,094500,96748175,1554,1554,1554,1554,1135
|
|
20240715,094400,94984385,1554,1554,1554,1554,72
|
|
20240715,094300,94872497,1554,1555,1555,1554,1630
|
|
20240715,094200,92338277,1555,1555,1555,1555,2
|
|
20240715,094100,92335167,1555,1555,1555,1555,200
|
|
20240715,094000,92024167,1555,1555,1555,1555,3
|
|
20240715,093900,92019502,1552,1552,1552,1552,55
|
|
20240715,093800,91934142,1552,1552,1552,1552,0
|
|
20240715,093700,91934142,1552,1552,1552,1552,3008
|
|
20240715,093600,87265726,1553,1553,1553,1553,10
|
|
20240715,093500,87250196,1553,1553,1553,1553,0
|
|
20240715,093400,87250196,1553,1553,1553,1553,3001
|
|
20240715,093300,82589643,1552,1553,1554,1552,8023
|
|
20240715,093200,70126011,1553,1553,1553,1553,0
|
|
20240715,093100,70126011,1553,1552,1553,1552,3191
|
|
20240715,093000,65171538,1552,1552,1552,1552,731
|
|
20240715,092900,64037026,1552,1552,1552,1552,45
|
|
20240715,092800,63967186,1552,1552,1552,1552,0
|
|
20240715,092700,63967186,1552,1553,1553,1552,351
|
|
20240715,092600,63422154,1553,1555,1555,1553,884
|
|
20240715,092500,62047644,1553,1553,1553,1553,0
|
|
20240715,092400,62047644,1553,1553,1553,1553,0
|
|
20240715,092300,62047644,1553,1553,1553,1553,126
|
|
20240715,092200,61851966,1553,1555,1555,1552,461
|
|
20240715,092100,61135119,1555,1552,1555,1552,148
|
|
20240715,092000,60905123,1552,1552,1552,1552,805
|
|
20240715,091900,59655763,1551,1551,1551,1551,2049
|
|
20240715,091800,56477764,1551,1551,1551,1551,0
|
|
20240715,091700,56477764,1551,1550,1551,1550,8335
|
|
20240715,091600,43551122,1550,1550,1550,1550,3100
|
|
20240715,091500,38746122,1550,1550,1550,1550,1
|
|
20240715,091400,38744572,1546,1546,1547,1546,326
|
|
20240715,091300,38240572,1545,1545,1545,1545,0
|
|
20240715,091200,38240572,1545,1545,1546,1545,24
|
|
20240715,091100,38203491,1545,1546,1546,1545,484
|
|
20240715,091000,37455661,1545,1549,1549,1545,6056
|
|
20240715,090900,28089987,1549,1549,1549,1549,665
|
|
20240715,090800,27059902,1549,1550,1550,1549,659
|
|
20240715,090700,26038911,1550,1551,1551,1550,51
|
|
20240715,090600,25959851,1551,1551,1551,1551,90
|
|
20240715,090500,25820261,1552,1552,1552,1552,0
|
|
20240715,090400,25820261,1552,1552,1552,1552,823
|
|
20240715,090300,24542965,1552,1553,1555,1552,646
|
|
20240715,090200,23538597,1552,1552,1552,1552,999
|
|
20240715,090100,21988149,1552,1552,1552,1548,10201
|
|
20240715,090000,6156784,1552,1552,1552,1552,3967
|