586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184300,133202425,1628,1628,1628,1628,1565
|
|
20240719,184200,133202425,1628,1628,1628,1628,0
|
|
20240719,184100,133202425,1628,1628,1628,1628,0
|
|
20240719,184000,133202425,1628,1628,1628,1628,0
|
|
20240719,183900,133202425,1628,1628,1628,1628,0
|
|
20240719,183800,133202425,1628,1628,1628,1628,0
|
|
20240719,183700,133202425,1628,1628,1628,1628,0
|
|
20240719,183600,133202425,1628,1628,1628,1628,0
|
|
20240719,183500,133202425,1628,1628,1628,1628,0
|
|
20240719,183400,133202425,1628,1628,1628,1628,0
|
|
20240719,183300,133202425,1628,1628,1628,1628,0
|
|
20240719,183200,133202425,1628,1628,1628,1628,0
|
|
20240719,183100,133202425,1628,1628,1628,1628,0
|
|
20240719,183000,133202425,1628,1628,1628,1628,0
|
|
20240719,182900,133202425,1628,1628,1628,1628,0
|
|
20240719,182800,133202425,1628,1628,1628,1628,0
|
|
20240719,182700,133202425,1628,1628,1628,1628,0
|
|
20240719,182600,133202425,1628,1628,1628,1628,0
|
|
20240719,182500,133202425,1628,1628,1628,1628,0
|
|
20240719,182400,133202425,1628,1628,1628,1628,0
|
|
20240719,182300,133202425,1628,1628,1628,1628,0
|
|
20240719,182200,133202425,1628,1628,1628,1628,0
|
|
20240719,182100,133202425,1628,1628,1628,1628,0
|
|
20240719,182000,133202425,1628,1628,1628,1628,0
|
|
20240719,181900,133202425,1628,1628,1628,1628,0
|
|
20240719,181800,133202425,1628,1628,1628,1628,0
|
|
20240719,181700,133202425,1628,1628,1628,1628,0
|
|
20240719,181600,133202425,1628,1628,1628,1628,0
|
|
20240719,181500,133202425,1628,1628,1628,1628,0
|
|
20240719,181400,133202425,1628,1628,1628,1628,0
|
|
20240719,181300,133202425,1628,1628,1628,1628,1565
|
|
20240719,181200,133202425,1628,1628,1628,1628,0
|
|
20240719,181100,133202425,1628,1628,1628,1628,0
|
|
20240719,181000,133202425,1628,1628,1628,1628,0
|
|
20240719,180900,133202425,1628,1628,1628,1628,0
|
|
20240719,180800,133202425,1628,1628,1628,1628,0
|
|
20240719,180700,133202425,1628,1628,1628,1628,0
|
|
20240719,180600,133202425,1628,1628,1628,1628,0
|
|
20240719,180500,133202425,1628,1628,1628,1628,0
|
|
20240719,180400,133202425,1628,1628,1628,1628,0
|
|
20240719,180300,133202425,1628,1628,1628,1628,0
|
|
20240719,180200,133202425,1628,1628,1628,1628,0
|
|
20240719,180100,133202425,1628,1628,1628,1628,0
|
|
20240719,180000,133202425,1628,1628,1628,1628,0
|
|
20240719,175900,133202425,1628,1628,1628,1628,0
|
|
20240719,175800,133202425,1628,1628,1628,1628,0
|
|
20240719,175700,133202425,1628,1628,1628,1628,0
|
|
20240719,175600,133202425,1628,1628,1628,1628,0
|
|
20240719,175500,133202425,1628,1628,1628,1628,0
|
|
20240719,175400,133202425,1628,1628,1628,1628,0
|
|
20240719,175300,133202425,1628,1628,1628,1628,0
|
|
20240719,175200,133202425,1628,1628,1628,1628,0
|
|
20240719,175100,133202425,1628,1628,1628,1628,0
|
|
20240719,175000,133202425,1628,1628,1628,1628,0
|
|
20240719,174900,133202425,1628,1628,1628,1628,0
|
|
20240719,174800,133202425,1628,1628,1628,1628,0
|
|
20240719,174700,133202425,1628,1628,1628,1628,0
|
|
20240719,174600,133202425,1628,1628,1628,1628,0
|
|
20240719,174500,133202425,1628,1628,1628,1628,0
|
|
20240719,174400,133202425,1628,1628,1628,1628,0
|
|
20240719,174300,133202425,1628,1628,1628,1628,1565
|
|
20240719,174200,133202425,1628,1628,1628,1628,0
|
|
20240719,174100,133202425,1628,1628,1628,1628,0
|
|
20240719,174000,133202425,1628,1628,1628,1628,0
|
|
20240719,173900,133202425,1628,1628,1628,1628,0
|
|
20240719,173800,133202425,1628,1628,1628,1628,0
|
|
20240719,173700,133202425,1628,1628,1628,1628,0
|
|
20240719,173600,133202425,1628,1628,1628,1628,0
|
|
20240719,173500,133202425,1628,1628,1628,1628,0
|
|
20240719,173400,133202425,1628,1628,1628,1628,0
|
|
20240719,173300,133202425,1628,1628,1628,1628,0
|
|
20240719,173200,133202425,1628,1628,1628,1628,0
|
|
20240719,173100,133202425,1628,1628,1628,1628,0
|
|
20240719,173000,133202425,1628,1628,1628,1628,0
|
|
20240719,172900,133202425,1628,1628,1628,1628,0
|
|
20240719,172800,133202425,1628,1628,1628,1628,0
|
|
20240719,172700,133202425,1628,1628,1628,1628,0
|
|
20240719,172600,133202425,1628,1628,1628,1628,0
|
|
20240719,172500,133202425,1628,1628,1628,1628,0
|
|
20240719,172400,133202425,1628,1628,1628,1628,0
|
|
20240719,172300,133202425,1628,1628,1628,1628,0
|
|
20240719,172200,133202425,1628,1628,1628,1628,0
|
|
20240719,172100,133202425,1628,1628,1628,1628,0
|
|
20240719,172000,133202425,1628,1628,1628,1628,0
|
|
20240719,171900,133202425,1628,1628,1628,1628,0
|
|
20240719,171800,133202425,1628,1628,1628,1628,0
|
|
20240719,171700,133202425,1628,1628,1628,1628,0
|
|
20240719,171600,133202425,1628,1628,1628,1628,0
|
|
20240719,171500,133202425,1628,1628,1628,1628,0
|
|
20240719,171400,133202425,1628,1628,1628,1628,0
|
|
20240719,171300,133202425,1628,1628,1628,1628,1565
|
|
20240719,171200,133202425,1628,1628,1628,1628,0
|
|
20240719,171100,133202425,1628,1628,1628,1628,0
|
|
20240719,171000,133202425,1628,1628,1628,1628,0
|
|
20240719,170900,133202425,1628,1628,1628,1628,0
|
|
20240719,170800,133202425,1628,1628,1628,1628,0
|
|
20240719,170700,133202425,1628,1628,1628,1628,0
|
|
20240719,170600,133202425,1628,1628,1628,1628,0
|
|
20240719,170500,133202425,1628,1628,1628,1628,0
|
|
20240719,170400,133202425,1628,1628,1628,1628,0
|
|
20240719,170300,133202425,1628,1628,1628,1628,0
|
|
20240719,170200,133202425,1628,1628,1628,1628,0
|
|
20240719,170100,133202425,1628,1628,1628,1628,0
|
|
20240719,170000,133202425,1628,1628,1628,1628,0
|
|
20240719,165900,133202425,1628,1628,1628,1628,0
|
|
20240719,165800,133202425,1628,1628,1628,1628,0
|
|
20240719,165700,133202425,1628,1628,1628,1628,0
|
|
20240719,165600,133202425,1628,1628,1628,1628,0
|
|
20240719,165500,133202425,1628,1628,1628,1628,0
|
|
20240719,165400,133202425,1628,1628,1628,1628,0
|
|
20240719,165300,133202425,1628,1628,1628,1628,0
|
|
20240719,165200,133202425,1628,1628,1628,1628,0
|
|
20240719,165100,133202425,1628,1628,1628,1628,0
|
|
20240719,165000,133202425,1628,1628,1628,1628,0
|
|
20240719,164900,133202425,1628,1628,1628,1628,0
|
|
20240719,164800,133202425,1628,1628,1628,1628,0
|
|
20240719,164700,133202425,1628,1628,1628,1628,0
|
|
20240719,164600,133202425,1628,1628,1628,1628,0
|
|
20240719,164500,133202425,1628,1628,1628,1628,0
|
|
20240719,164400,133202425,1628,1628,1628,1628,0
|
|
20240719,164300,133202425,1628,1628,1628,1628,1565
|
|
20240719,164200,133202425,1628,1628,1628,1628,0
|
|
20240719,164100,133202425,1628,1628,1628,1628,0
|
|
20240719,164000,133202425,1628,1628,1628,1628,0
|
|
20240719,163900,133202425,1628,1628,1628,1628,0
|
|
20240719,163800,133202425,1628,1628,1628,1628,0
|
|
20240719,163700,133202425,1628,1628,1628,1628,0
|
|
20240719,163600,133202425,1628,1628,1628,1628,0
|
|
20240719,163500,133202425,1628,1628,1628,1628,0
|
|
20240719,163400,133202425,1628,1628,1628,1628,0
|
|
20240719,163300,133202425,1628,1628,1628,1628,0
|
|
20240719,163200,133202425,1628,1628,1628,1628,0
|
|
20240719,163100,133202425,1628,1628,1628,1628,0
|
|
20240719,163000,133202425,1628,1628,1628,1628,0
|
|
20240719,162900,133202425,1628,1628,1628,1628,0
|
|
20240719,162800,133202425,1628,1628,1628,1628,0
|
|
20240719,162700,133202425,1628,1628,1628,1628,0
|
|
20240719,162600,133202425,1628,1628,1628,1628,0
|
|
20240719,162500,133202425,1628,1628,1628,1628,0
|
|
20240719,162400,133202425,1628,1628,1628,1628,0
|
|
20240719,162300,133202425,1628,1628,1628,1628,0
|
|
20240719,162200,133202425,1628,1628,1628,1628,0
|
|
20240719,162100,133202425,1628,1628,1628,1628,0
|
|
20240719,162000,133202425,1628,1628,1628,1628,0
|
|
20240719,161900,133202425,1628,1628,1628,1628,0
|
|
20240719,161800,133202425,1628,1628,1628,1628,0
|
|
20240719,161700,133202425,1628,1628,1628,1628,0
|
|
20240719,161600,133202425,1628,1628,1628,1628,0
|
|
20240719,161500,133202425,1628,1628,1628,1628,0
|
|
20240719,161400,133202425,1628,1628,1628,1628,0
|
|
20240719,161300,133202425,1628,1628,1628,1628,1565
|
|
20240719,161200,133202425,1628,1628,1628,1628,0
|
|
20240719,161100,133202425,1628,1628,1628,1628,0
|
|
20240719,161000,133202425,1628,1628,1628,1628,0
|
|
20240719,160900,133202425,1628,1628,1628,1628,0
|
|
20240719,160800,133202425,1628,1628,1628,1628,0
|
|
20240719,160700,133202425,1628,1628,1628,1628,0
|
|
20240719,160600,133202425,1628,1628,1628,1628,0
|
|
20240719,160500,133202425,1628,1628,1628,1628,0
|
|
20240719,160400,133202425,1628,1628,1628,1628,0
|
|
20240719,160300,133202425,1628,1628,1628,1628,0
|
|
20240719,160200,133202425,1628,1628,1628,1628,0
|
|
20240719,160100,133202425,1628,1628,1628,1628,0
|
|
20240719,160000,133202425,1628,1628,1628,1628,0
|
|
20240719,155900,133202425,1628,1628,1628,1628,0
|
|
20240719,155800,133202425,1628,1628,1628,1628,0
|
|
20240719,155700,133202425,1628,1628,1628,1628,0
|
|
20240719,155600,133202425,1628,1628,1628,1628,0
|
|
20240719,155500,133202425,1628,1628,1628,1628,0
|
|
20240719,155400,133202425,1628,1628,1628,1628,0
|
|
20240719,155300,133202425,1628,1628,1628,1628,0
|
|
20240719,155200,133202425,1628,1628,1628,1628,0
|
|
20240719,155100,133202425,1628,1628,1628,1628,0
|
|
20240719,155000,133202425,1628,1628,1628,1628,0
|
|
20240719,154900,133202425,1628,1628,1628,1628,0
|
|
20240719,154800,133202425,1628,1628,1628,1628,0
|
|
20240719,154700,133202425,1628,1628,1628,1628,0
|
|
20240719,154600,133202425,1628,1628,1628,1628,0
|
|
20240719,154500,133202425,1628,1628,1628,1628,0
|
|
20240719,154400,133202425,1628,1628,1628,1628,0
|
|
20240719,154300,133202425,1628,1628,1628,1628,1565
|
|
20240719,154200,133202425,1628,1628,1628,1628,0
|
|
20240719,154100,133202425,1628,1628,1628,1628,0
|
|
20240719,154000,133202425,1628,1628,1628,1628,0
|
|
20240719,153900,133202425,1628,1628,1628,1628,0
|
|
20240719,153800,133202425,1628,1628,1628,1628,0
|
|
20240719,153700,133202425,1628,1628,1628,1628,0
|
|
20240719,153600,133202425,1628,1628,1628,1628,0
|
|
20240719,153500,133202425,1628,1628,1628,1628,0
|
|
20240719,153400,133202425,1628,1628,1628,1628,0
|
|
20240719,153300,133202425,1628,1628,1628,1628,0
|
|
20240719,153200,133202425,1628,1628,1628,1628,0
|
|
20240719,153100,133202425,1628,1628,1628,1628,0
|
|
20240719,153000,133202425,1628,1628,1628,1628,1565
|
|
20240719,152900,130654605,1626,1626,1626,1626,0
|
|
20240719,152800,130654605,1626,1626,1626,1626,0
|
|
20240719,152700,130654605,1626,1626,1626,1626,0
|
|
20240719,152600,130654605,1626,1626,1626,1626,0
|
|
20240719,152500,130654605,1626,1626,1626,1626,0
|
|
20240719,152400,130654605,1626,1626,1626,1626,0
|
|
20240719,152300,130654605,1626,1626,1626,1626,0
|
|
20240719,152200,130654605,1626,1626,1626,1626,0
|
|
20240719,152100,130654605,1626,1626,1626,1626,0
|
|
20240719,152000,130654605,1626,1626,1626,1626,0
|
|
20240719,151900,130654605,1626,1625,1626,1625,241
|
|
20240719,151800,130262895,1625,1626,1626,1625,17
|
|
20240719,151700,130235260,1626,1626,1626,1622,593
|
|
20240719,151600,129271450,1626,1626,1626,1626,488
|
|
20240719,151500,128477962,1626,1626,1626,1626,925
|
|
20240719,151400,126973912,1626,1626,1626,1626,43
|
|
20240719,151300,126903994,1626,1626,1626,1626,49
|
|
20240719,151200,126824320,1626,1626,1626,1626,45
|
|
20240719,151100,126751150,1626,1626,1626,1626,50
|
|
20240719,151000,126669850,1626,1626,1626,1626,50
|
|
20240719,150900,126588550,1625,1625,1625,1625,150
|
|
20240719,150800,126344800,1626,1626,1626,1626,6
|
|
20240719,150700,126335044,1626,1626,1626,1626,2000
|
|
20240719,150600,123083044,1626,1626,1626,1626,63
|
|
20240719,150500,122980606,1627,1627,1627,1627,49
|
|
20240719,150400,122900883,1627,1627,1627,1627,7
|
|
20240719,150300,122889494,1627,1627,1627,1627,47
|
|
20240719,150200,122813025,1627,1627,1627,1627,1
|
|
20240719,150100,122811398,1625,1625,1625,1625,1
|
|
20240719,150000,122809773,1627,1627,1627,1627,0
|
|
20240719,145900,122809773,1627,1627,1627,1627,0
|
|
20240719,145800,122809773,1627,1627,1627,1627,1
|
|
20240719,145700,122808146,1624,1624,1624,1624,0
|
|
20240719,145600,122808146,1624,1624,1624,1624,100
|
|
20240719,145500,122645746,1627,1627,1627,1627,0
|
|
20240719,145400,122645746,1627,1627,1627,1627,0
|
|
20240719,145300,122645746,1627,1627,1627,1627,0
|
|
20240719,145200,122645746,1627,1627,1627,1627,0
|
|
20240719,145100,122645746,1627,1627,1627,1627,0
|
|
20240719,145000,122645746,1627,1627,1627,1627,0
|
|
20240719,144900,122645746,1627,1627,1627,1627,0
|
|
20240719,144800,122645746,1627,1627,1627,1627,0
|
|
20240719,144700,122645746,1627,1627,1627,1627,1
|
|
20240719,144600,122644119,1620,1620,1620,1620,0
|
|
20240719,144500,122644119,1620,1620,1620,1620,204
|
|
20240719,144400,122313639,1627,1627,1627,1627,0
|
|
20240719,144300,122313639,1627,1626,1627,1626,9
|
|
20240719,144200,122298997,1627,1627,1627,1627,0
|
|
20240719,144100,122298997,1627,1620,1627,1620,102
|
|
20240719,144000,122133743,1620,1627,1627,1620,1017
|
|
20240719,143900,120485734,1620,1621,1621,1620,2400
|
|
20240719,143800,116597178,1627,1627,1627,1620,5004
|
|
20240719,143700,108484277,1627,1627,1627,1627,3
|
|
20240719,143600,108479396,1621,1621,1621,1621,0
|
|
20240719,143500,108479396,1621,1626,1626,1621,8016
|
|
20240719,143400,95480624,1627,1627,1627,1627,82
|
|
20240719,143300,95347210,1627,1627,1627,1627,0
|
|
20240719,143200,95347210,1627,1627,1627,1627,0
|
|
20240719,143100,95347210,1627,1627,1627,1627,101
|
|
20240719,143000,95182883,1628,1628,1628,1628,0
|
|
20240719,142900,95182883,1628,1628,1628,1628,11
|
|
20240719,142800,95164975,1628,1628,1628,1628,0
|
|
20240719,142700,95164975,1628,1628,1628,1628,1279
|
|
20240719,142600,93082763,1628,1628,1628,1628,1
|
|
20240719,142500,93081135,1626,1627,1627,1626,800
|
|
20240719,142400,91780242,1628,1627,1628,1627,302
|
|
20240719,142300,91288886,1627,1628,1628,1627,72
|
|
20240719,142200,91171735,1628,1628,1628,1628,423
|
|
20240719,142100,90483091,1629,1629,1629,1629,0
|
|
20240719,142000,90483091,1629,1629,1629,1629,435
|
|
20240719,141900,89774476,1630,1630,1630,1630,587
|
|
20240719,141800,88817666,1630,1630,1630,1630,0
|
|
20240719,141700,88817666,1630,1630,1630,1630,0
|
|
20240719,141600,88817666,1630,1630,1630,1630,0
|
|
20240719,141500,88817666,1630,1630,1630,1630,0
|
|
20240719,141400,88817666,1630,1630,1630,1630,132
|
|
20240719,141300,88602506,1630,1627,1630,1627,456
|
|
20240719,141200,87860591,1627,1626,1627,1626,70
|
|
20240719,141100,87746714,1626,1626,1626,1626,400
|
|
20240719,141000,87096314,1627,1627,1627,1627,0
|
|
20240719,140900,87096314,1627,1625,1627,1625,51
|
|
20240719,140800,87013437,1627,1627,1627,1627,1
|
|
20240719,140700,87011810,1625,1625,1625,1625,40
|
|
20240719,140600,86946810,1627,1627,1627,1627,0
|
|
20240719,140500,86946810,1627,1627,1627,1627,0
|
|
20240719,140400,86946810,1627,1627,1627,1627,0
|
|
20240719,140300,86946810,1627,1627,1627,1627,0
|
|
20240719,140200,86946810,1627,1627,1627,1627,0
|
|
20240719,140100,86946810,1627,1627,1627,1627,0
|
|
20240719,140000,86946810,1627,1627,1627,1627,0
|
|
20240719,135900,86946810,1627,1627,1627,1627,61
|
|
20240719,135800,86847563,1627,1627,1627,1627,0
|
|
20240719,135700,86847563,1627,1627,1627,1627,0
|
|
20240719,135600,86847563,1627,1627,1627,1627,0
|
|
20240719,135500,86847563,1627,1627,1627,1627,0
|
|
20240719,135400,86847563,1627,1627,1627,1627,1000
|
|
20240719,135300,85220563,1622,1626,1626,1622,2221
|
|
20240719,135200,81614952,1626,1626,1626,1626,0
|
|
20240719,135100,81614952,1626,1626,1626,1626,860
|
|
20240719,135000,80216592,1627,1627,1627,1627,42
|
|
20240719,134900,80148258,1627,1627,1627,1627,0
|
|
20240719,134800,80148258,1627,1627,1627,1627,6
|
|
20240719,134700,80138496,1626,1626,1626,1626,50
|
|
20240719,134600,80057196,1627,1627,1627,1627,0
|
|
20240719,134500,80057196,1627,1627,1627,1627,0
|
|
20240719,134400,80057196,1627,1627,1627,1627,0
|
|
20240719,134300,80057196,1627,1627,1627,1627,500
|
|
20240719,134200,79243696,1627,1627,1627,1627,500
|
|
20240719,134100,78430196,1627,1627,1627,1627,199
|
|
20240719,134000,78106423,1627,1627,1627,1627,10
|
|
20240719,133900,78090153,1627,1627,1627,1627,0
|
|
20240719,133800,78090153,1627,1627,1627,1627,0
|
|
20240719,133700,78090153,1627,1627,1627,1627,1
|
|
20240719,133600,78088526,1625,1626,1626,1625,1000
|
|
20240719,133500,76463315,1627,1627,1627,1627,2
|
|
20240719,133400,76460061,1627,1627,1627,1627,23
|
|
20240719,133300,76422640,1627,1627,1627,1627,1000
|
|
20240719,133200,74795640,1627,1627,1627,1627,17
|
|
20240719,133100,74767981,1627,1627,1627,1627,17
|
|
20240719,133000,74740322,1627,1627,1627,1627,0
|
|
20240719,132900,74740322,1627,1627,1627,1627,6
|
|
20240719,132800,74730560,1627,1627,1627,1627,14
|
|
20240719,132700,74707782,1627,1627,1627,1627,0
|
|
20240719,132600,74707782,1627,1627,1627,1627,0
|
|
20240719,132500,74707782,1627,1627,1627,1627,0
|
|
20240719,132400,74707782,1627,1627,1627,1627,0
|
|
20240719,132300,74707782,1627,1627,1627,1627,1
|
|
20240719,132200,74706155,1627,1627,1627,1627,0
|
|
20240719,132100,74706155,1627,1627,1627,1627,7
|
|
20240719,132000,74694766,1626,1626,1626,1626,0
|
|
20240719,131900,74694766,1626,1626,1626,1626,695
|
|
20240719,131800,73564696,1627,1627,1627,1627,17
|
|
20240719,131700,73537037,1626,1626,1626,1626,0
|
|
20240719,131600,73537037,1626,1626,1626,1626,425
|
|
20240719,131500,72845987,1627,1627,1627,1627,544
|
|
20240719,131400,71960899,1628,1628,1628,1628,0
|
|
20240719,131300,71960899,1628,1628,1628,1628,0
|
|
20240719,131200,71960899,1628,1628,1628,1628,0
|
|
20240719,131100,71960899,1628,1628,1628,1628,50
|
|
20240719,131000,71879499,1628,1628,1628,1628,1
|
|
20240719,130900,71877871,1627,1627,1627,1627,0
|
|
20240719,130800,71877871,1627,1627,1627,1627,50
|
|
20240719,130700,71796521,1628,1628,1628,1628,0
|
|
20240719,130600,71796521,1628,1628,1628,1628,0
|
|
20240719,130500,71796521,1628,1630,1630,1628,158
|
|
20240719,130400,71539161,1630,1630,1630,1630,0
|
|
20240719,130300,71539161,1630,1630,1630,1630,0
|
|
20240719,130200,71539161,1630,1630,1630,1630,0
|
|
20240719,130100,71539161,1630,1630,1630,1630,0
|
|
20240719,130000,71539161,1630,1630,1630,1630,307
|
|
20240719,125900,71038751,1630,1630,1630,1630,0
|
|
20240719,125800,71038751,1630,1630,1630,1630,359
|
|
20240719,125700,70453581,1629,1629,1629,1629,0
|
|
20240719,125600,70453581,1629,1629,1629,1629,170
|
|
20240719,125500,70176651,1629,1630,1630,1629,145
|
|
20240719,125400,69940431,1630,1630,1630,1630,21
|
|
20240719,125300,69906201,1630,1630,1630,1630,0
|
|
20240719,125200,69906201,1630,1630,1630,1630,15
|
|
20240719,125100,69881751,1629,1630,1630,1629,24
|
|
20240719,125000,69842632,1630,1630,1630,1630,0
|
|
20240719,124900,69842632,1630,1630,1630,1630,47
|
|
20240719,124800,69766022,1630,1630,1630,1630,0
|
|
20240719,124700,69766022,1630,1630,1630,1630,22
|
|
20240719,124600,69730162,1630,1630,1630,1630,0
|
|
20240719,124500,69730162,1630,1630,1630,1630,17
|
|
20240719,124400,69702452,1630,1630,1630,1630,0
|
|
20240719,124300,69702452,1630,1630,1630,1630,24
|
|
20240719,124200,69663332,1630,1630,1630,1630,1
|
|
20240719,124100,69661702,1630,1630,1630,1630,0
|
|
20240719,124000,69661702,1630,1630,1630,1630,6
|
|
20240719,123900,69651922,1630,1630,1630,1630,48
|
|
20240719,123800,69573682,1630,1630,1630,1630,0
|
|
20240719,123700,69573682,1630,1630,1630,1630,0
|
|
20240719,123600,69573682,1630,1630,1630,1630,0
|
|
20240719,123500,69573682,1630,1630,1630,1630,30
|
|
20240719,123400,69524782,1630,1630,1630,1630,0
|
|
20240719,123300,69524782,1630,1630,1630,1630,0
|
|
20240719,123200,69524782,1630,1630,1630,1630,0
|
|
20240719,123100,69524782,1630,1630,1630,1630,0
|
|
20240719,123000,69524782,1630,1630,1630,1630,0
|
|
20240719,122900,69524782,1630,1630,1630,1630,0
|
|
20240719,122800,69524782,1630,1630,1630,1630,0
|
|
20240719,122700,69524782,1630,1630,1630,1630,0
|
|
20240719,122600,69524782,1630,1630,1630,1630,0
|
|
20240719,122500,69524782,1630,1630,1630,1630,808
|
|
20240719,122400,68207742,1632,1632,1632,1632,0
|
|
20240719,122300,68207742,1632,1632,1632,1632,0
|
|
20240719,122200,68207742,1632,1632,1632,1632,0
|
|
20240719,122100,68207742,1632,1632,1632,1632,0
|
|
20240719,122000,68207742,1632,1632,1632,1632,0
|
|
20240719,121900,68207742,1632,1632,1632,1632,0
|
|
20240719,121800,68207742,1632,1630,1632,1630,7
|
|
20240719,121700,68196329,1630,1630,1630,1630,0
|
|
20240719,121600,68196329,1630,1628,1631,1628,1785
|
|
20240719,121500,65288072,1629,1629,1629,1629,171
|
|
20240719,121400,65009513,1628,1628,1628,1628,0
|
|
20240719,121300,65009513,1628,1629,1629,1628,169
|
|
20240719,121200,64734357,1628,1628,1628,1628,375
|
|
20240719,121100,64123857,1628,1628,1628,1628,0
|
|
20240719,121000,64123857,1628,1628,1628,1628,6
|
|
20240719,120900,64114089,1628,1628,1628,1628,0
|
|
20240719,120800,64114089,1628,1628,1628,1628,0
|
|
20240719,120700,64114089,1628,1628,1628,1628,0
|
|
20240719,120600,64114089,1628,1628,1628,1628,200
|
|
20240719,120500,63788489,1627,1627,1627,1627,34
|
|
20240719,120400,63733171,1628,1628,1628,1628,0
|
|
20240719,120300,63733171,1628,1628,1628,1628,0
|
|
20240719,120200,63733171,1628,1628,1628,1628,0
|
|
20240719,120100,63733171,1628,1628,1628,1628,0
|
|
20240719,120000,63733171,1628,1628,1628,1628,0
|
|
20240719,115900,63733171,1628,1624,1628,1623,26
|
|
20240719,115800,63690967,1623,1626,1626,1623,1847
|
|
20240719,115700,60691404,1626,1628,1628,1626,905
|
|
20240719,115600,59219033,1627,1627,1627,1627,100
|
|
20240719,115500,59056333,1627,1627,1627,1627,50
|
|
20240719,115400,58974983,1627,1627,1627,1627,1
|
|
20240719,115300,58973356,1627,1627,1627,1627,103
|
|
20240719,115200,58805775,1628,1628,1628,1628,0
|
|
20240719,115100,58805775,1628,1628,1628,1628,0
|
|
20240719,115000,58805775,1628,1628,1628,1628,31
|
|
20240719,114900,58755307,1628,1628,1628,1628,0
|
|
20240719,114800,58755307,1628,1628,1628,1628,26
|
|
20240719,114700,58712979,1628,1628,1628,1628,29
|
|
20240719,114600,58665767,1628,1628,1628,1628,11
|
|
20240719,114500,58647859,1628,1628,1628,1628,17
|
|
20240719,114400,58620183,1628,1628,1628,1628,10
|
|
20240719,114300,58603903,1628,1628,1628,1628,20
|
|
20240719,114200,58571343,1628,1628,1628,1628,0
|
|
20240719,114100,58571343,1628,1628,1628,1628,17
|
|
20240719,114000,58543667,1628,1628,1628,1628,28
|
|
20240719,113900,58498083,1628,1628,1628,1628,12
|
|
20240719,113800,58478547,1628,1628,1628,1628,18
|
|
20240719,113700,58449243,1627,1627,1627,1627,20
|
|
20240719,113600,58416703,1628,1628,1628,1628,15
|
|
20240719,113500,58392283,1628,1628,1628,1628,15
|
|
20240719,113400,58367863,1628,1628,1628,1628,66
|
|
20240719,113300,58260415,1628,1628,1628,1628,7
|
|
20240719,113200,58249019,1628,1628,1628,1628,0
|
|
20240719,113100,58249019,1628,1629,1629,1628,128
|
|
20240719,113000,58040629,1629,1629,1629,1629,0
|
|
20240719,112900,58040629,1629,1629,1629,1629,24
|
|
20240719,112800,58001533,1629,1629,1629,1629,0
|
|
20240719,112700,58001533,1629,1629,1629,1629,0
|
|
20240719,112600,58001533,1629,1629,1629,1629,0
|
|
20240719,112500,58001533,1629,1629,1629,1629,32
|
|
20240719,112400,57949405,1629,1629,1629,1629,6
|
|
20240719,112300,57939631,1629,1629,1629,1629,24
|
|
20240719,112200,57900535,1628,1628,1628,1628,356
|
|
20240719,112100,57320967,1629,1629,1629,1629,24
|
|
20240719,112000,57281871,1629,1629,1629,1629,0
|
|
20240719,111900,57281871,1629,1629,1629,1629,16
|
|
20240719,111800,57255807,1628,1628,1628,1628,520
|
|
20240719,111700,56409247,1628,1629,1629,1628,55
|
|
20240719,111600,56319701,1628,1628,1628,1628,0
|
|
20240719,111500,56319701,1628,1628,1628,1628,0
|
|
20240719,111400,56319701,1628,1628,1628,1628,0
|
|
20240719,111300,56319701,1628,1628,1628,1628,0
|
|
20240719,111200,56319701,1628,1628,1628,1628,0
|
|
20240719,111100,56319701,1628,1628,1628,1628,1
|
|
20240719,111000,56318073,1625,1625,1625,1625,0
|
|
20240719,110900,56318073,1625,1625,1625,1625,1
|
|
20240719,110800,56316448,1625,1625,1625,1625,180
|
|
20240719,110700,56023948,1628,1628,1628,1628,0
|
|
20240719,110600,56023948,1628,1628,1628,1628,1
|
|
20240719,110500,56022320,1623,1627,1627,1623,1200
|
|
20240719,110400,54073839,1628,1628,1628,1628,183
|
|
20240719,110300,53775915,1629,1632,1632,1629,415
|
|
20240719,110200,53099689,1633,1633,1633,1633,0
|
|
20240719,110100,53099689,1633,1632,1633,1632,9185
|
|
20240719,110000,38105656,1632,1632,1632,1632,20
|
|
20240719,105900,38073016,1632,1632,1632,1632,15
|
|
20240719,105800,38048536,1632,1632,1632,1632,14
|
|
20240719,105700,38025688,1632,1632,1632,1632,14
|
|
20240719,105600,38002840,1630,1630,1630,1630,0
|
|
20240719,105500,38002840,1630,1630,1630,1630,0
|
|
20240719,105400,38002840,1630,1630,1630,1630,50
|
|
20240719,105300,37921340,1632,1632,1632,1632,31
|
|
20240719,105200,37870748,1632,1632,1632,1632,16
|
|
20240719,105100,37844636,1632,1632,1632,1632,0
|
|
20240719,105000,37844636,1632,1632,1632,1632,25
|
|
20240719,104900,37803836,1629,1629,1629,1629,0
|
|
20240719,104800,37803836,1629,1629,1629,1629,0
|
|
20240719,104700,37803836,1629,1629,1629,1629,0
|
|
20240719,104600,37803836,1629,1629,1629,1629,0
|
|
20240719,104500,37803836,1629,1632,1632,1629,1526
|
|
20240719,104400,35316712,1633,1633,1633,1632,461
|
|
20240719,104300,34564299,1632,1632,1632,1632,1264
|
|
20240719,104200,32501451,1632,1632,1632,1632,0
|
|
20240719,104100,32501451,1632,1632,1632,1632,19
|
|
20240719,104000,32470443,1632,1632,1632,1632,26
|
|
20240719,103900,32428011,1632,1632,1632,1632,19
|
|
20240719,103800,32397003,1632,1632,1632,1632,6
|
|
20240719,103700,32387211,1632,1632,1632,1632,8
|
|
20240719,103600,32374155,1631,1632,1632,1631,62
|
|
20240719,103500,32273008,1631,1631,1631,1631,0
|
|
20240719,103400,32273008,1631,1631,1632,1631,86
|
|
20240719,103300,32132717,1631,1631,1631,1631,0
|
|
20240719,103200,32132717,1631,1631,1631,1631,6
|
|
20240719,103100,32122931,1630,1630,1630,1630,0
|
|
20240719,103000,32122931,1630,1630,1630,1630,0
|
|
20240719,102900,32122931,1630,1630,1630,1630,0
|
|
20240719,102800,32122931,1630,1631,1632,1630,45
|
|
20240719,102700,32049575,1625,1630,1630,1625,1900
|
|
20240719,102600,28960792,1631,1631,1631,1631,0
|
|
20240719,102500,28960792,1631,1631,1631,1631,0
|
|
20240719,102400,28960792,1631,1631,1631,1631,6
|
|
20240719,102300,28951006,1631,1631,1631,1631,51
|
|
20240719,102200,28867825,1632,1632,1632,1632,38
|
|
20240719,102100,28805809,1633,1633,1633,1633,1224
|
|
20240719,102000,26807017,1633,1633,1633,1633,1225
|
|
20240719,101900,24806592,1633,1633,1633,1633,612
|
|
20240719,101800,23807196,1631,1633,1633,1631,112
|
|
20240719,101700,23624500,1633,1633,1633,1633,172
|
|
20240719,101600,23343624,1633,1631,1633,1631,25
|
|
20240719,101500,23302825,1633,1633,1633,1633,12
|
|
20240719,101400,23283229,1632,1633,1633,1632,28
|
|
20240719,101300,23237515,1633,1633,1633,1633,12
|
|
20240719,101200,23217919,1633,1633,1633,1633,27
|
|
20240719,101100,23173828,1634,1634,1634,1634,100
|
|
20240719,101000,23010428,1635,1635,1635,1635,0
|
|
20240719,100900,23010428,1635,1635,1635,1635,0
|
|
20240719,100800,23010428,1635,1635,1635,1635,0
|
|
20240719,100700,23010428,1635,1635,1635,1635,1
|
|
20240719,100600,23008793,1625,1632,1632,1625,930
|
|
20240719,100500,21495955,1635,1635,1635,1635,20
|
|
20240719,100400,21463255,1635,1635,1635,1635,0
|
|
20240719,100300,21463255,1635,1630,1635,1630,3004
|
|
20240719,100200,16566715,1635,1635,1635,1630,275
|
|
20240719,100100,16118169,1635,1635,1635,1635,0
|
|
20240719,100000,16118169,1635,1631,1635,1631,25
|
|
20240719,095900,16077314,1635,1635,1635,1635,0
|
|
20240719,095800,16077314,1635,1635,1635,1635,0
|
|
20240719,095700,16077314,1635,1635,1635,1635,1
|
|
20240719,095600,16075679,1631,1631,1631,1631,20
|
|
20240719,095500,16043059,1635,1632,1635,1632,113
|
|
20240719,095400,15858343,1635,1635,1635,1635,0
|
|
20240719,095300,15858343,1635,1635,1635,1635,1
|
|
20240719,095200,15856708,1634,1634,1634,1634,2
|
|
20240719,095100,15853440,1635,1635,1635,1635,0
|
|
20240719,095000,15853440,1635,1635,1635,1635,5
|
|
20240719,094900,15845265,1635,1635,1635,1631,87
|
|
20240719,094800,15703360,1631,1634,1634,1631,105
|
|
20240719,094700,15532040,1634,1635,1635,1634,49
|
|
20240719,094600,15451945,1635,1635,1635,1635,31
|
|
20240719,094500,15401260,1635,1635,1635,1635,103
|
|
20240719,094400,15232855,1635,1635,1635,1635,2
|
|
20240719,094300,15229585,1635,1635,1635,1635,17
|
|
20240719,094200,15201790,1635,1633,1635,1630,1852
|
|
20240719,094100,12179176,1634,1634,1634,1634,0
|
|
20240719,094000,12179176,1634,1634,1634,1634,6
|
|
20240719,093900,12169372,1634,1634,1634,1634,36
|
|
20240719,093800,12110548,1634,1634,1634,1633,72
|
|
20240719,093700,11992910,1634,1634,1634,1625,320
|
|
20240719,093600,11472734,1634,1634,1634,1634,2
|
|
20240719,093500,11469466,1630,1634,1634,1630,5
|
|
20240719,093400,11461308,1634,1634,1634,1634,1
|
|
20240719,093300,11459674,1633,1633,1633,1633,69
|
|
20240719,093200,11346997,1633,1633,1633,1633,0
|
|
20240719,093100,11346997,1633,1627,1633,1627,783
|
|
20240719,093000,10072954,1627,1627,1627,1627,0
|
|
20240719,092900,10072954,1627,1627,1627,1627,0
|
|
20240719,092800,10072954,1627,1627,1627,1627,1
|
|
20240719,092700,10071327,1624,1624,1624,1624,1
|
|
20240719,092600,10069703,1627,1627,1627,1627,0
|
|
20240719,092500,10069703,1627,1624,1627,1624,104
|
|
20240719,092400,9900804,1627,1627,1627,1627,70
|
|
20240719,092300,9786914,1627,1627,1627,1627,0
|
|
20240719,092200,9786914,1627,1627,1627,1627,0
|
|
20240719,092100,9786914,1627,1627,1627,1627,1
|
|
20240719,092000,9785287,1627,1627,1627,1627,150
|
|
20240719,091900,9541237,1627,1627,1627,1622,459
|
|
20240719,091800,8796484,1627,1627,1627,1621,5
|
|
20240719,091700,8788367,1621,1627,1627,1621,1144
|
|
20240719,091600,6933222,1625,1627,1627,1622,1548
|
|
20240719,091500,4421477,1627,1628,1628,1627,305
|
|
20240719,091400,3925240,1627,1628,1628,1625,1263
|
|
20240719,091300,1872469,1630,1630,1630,1630,30
|
|
20240719,091200,1823569,1630,1630,1630,1630,1
|
|
20240719,091100,1821939,1632,1632,1632,1632,0
|
|
20240719,091000,1821939,1632,1632,1632,1632,1
|
|
20240719,090900,1820307,1628,1628,1628,1628,73
|
|
20240719,090800,1701463,1628,1628,1628,1628,0
|
|
20240719,090700,1701463,1628,1628,1628,1628,1
|
|
20240719,090600,1699835,1629,1629,1629,1629,7
|
|
20240719,090500,1688432,1633,1629,1633,1629,282
|
|
20240719,090400,1229050,1633,1630,1633,1630,76
|
|
20240719,090300,1105167,1630,1634,1634,1630,7
|
|
20240719,090200,1093753,1634,1634,1634,1634,0
|
|
20240719,090100,1093753,1634,1634,1634,1634,0
|
|
20240719,090000,1093753,1634,1635,1635,1631,669
|