615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,191200,208433500,1397,1397,1397,1397,1485
|
|
20240719,191100,208433500,1397,1397,1397,1397,0
|
|
20240719,191000,208433500,1397,1397,1397,1397,0
|
|
20240719,190900,208433500,1397,1397,1397,1397,0
|
|
20240719,190800,208433500,1397,1397,1397,1397,0
|
|
20240719,190700,208433500,1397,1397,1397,1397,0
|
|
20240719,190600,208433500,1397,1397,1397,1397,0
|
|
20240719,190500,208433500,1397,1397,1397,1397,0
|
|
20240719,190400,208433500,1397,1397,1397,1397,0
|
|
20240719,190300,208433500,1397,1397,1397,1397,0
|
|
20240719,190200,208433500,1397,1397,1397,1397,0
|
|
20240719,190100,208433500,1397,1397,1397,1397,0
|
|
20240719,190000,208433500,1397,1397,1397,1397,0
|
|
20240719,185900,208433500,1397,1397,1397,1397,0
|
|
20240719,185800,208433500,1397,1397,1397,1397,0
|
|
20240719,185700,208433500,1397,1397,1397,1397,0
|
|
20240719,185600,208433500,1397,1397,1397,1397,0
|
|
20240719,185500,208433500,1397,1397,1397,1397,0
|
|
20240719,185400,208433500,1397,1397,1397,1397,0
|
|
20240719,185300,208433500,1397,1397,1397,1397,0
|
|
20240719,185200,208433500,1397,1397,1397,1397,0
|
|
20240719,185100,208433500,1397,1397,1397,1397,0
|
|
20240719,185000,208433500,1397,1397,1397,1397,0
|
|
20240719,184900,208433500,1397,1397,1397,1397,0
|
|
20240719,184800,208433500,1397,1397,1397,1397,0
|
|
20240719,184700,208433500,1397,1397,1397,1397,0
|
|
20240719,184600,208433500,1397,1397,1397,1397,0
|
|
20240719,184500,208433500,1397,1397,1397,1397,0
|
|
20240719,184400,208433500,1397,1397,1397,1397,0
|
|
20240719,184300,208433500,1397,1397,1397,1397,0
|
|
20240719,184200,208433500,1397,1397,1397,1397,1485
|
|
20240719,184100,208433500,1397,1397,1397,1397,0
|
|
20240719,184000,208433500,1397,1397,1397,1397,0
|
|
20240719,183900,208433500,1397,1397,1397,1397,0
|
|
20240719,183800,208433500,1397,1397,1397,1397,0
|
|
20240719,183700,208433500,1397,1397,1397,1397,0
|
|
20240719,183600,208433500,1397,1397,1397,1397,0
|
|
20240719,183500,208433500,1397,1397,1397,1397,0
|
|
20240719,183400,208433500,1397,1397,1397,1397,0
|
|
20240719,183300,208433500,1397,1397,1397,1397,0
|
|
20240719,183200,208433500,1397,1397,1397,1397,0
|
|
20240719,183100,208433500,1397,1397,1397,1397,0
|
|
20240719,183000,208433500,1397,1397,1397,1397,0
|
|
20240719,182900,208433500,1397,1397,1397,1397,0
|
|
20240719,182800,208433500,1397,1397,1397,1397,0
|
|
20240719,182700,208433500,1397,1397,1397,1397,0
|
|
20240719,182600,208433500,1397,1397,1397,1397,0
|
|
20240719,182500,208433500,1397,1397,1397,1397,0
|
|
20240719,182400,208433500,1397,1397,1397,1397,0
|
|
20240719,182300,208433500,1397,1397,1397,1397,0
|
|
20240719,182200,208433500,1397,1397,1397,1397,0
|
|
20240719,182100,208433500,1397,1397,1397,1397,0
|
|
20240719,182000,208433500,1397,1397,1397,1397,0
|
|
20240719,181900,208433500,1397,1397,1397,1397,0
|
|
20240719,181800,208433500,1397,1397,1397,1397,0
|
|
20240719,181700,208433500,1397,1397,1397,1397,0
|
|
20240719,181600,208433500,1397,1397,1397,1397,0
|
|
20240719,181500,208433500,1397,1397,1397,1397,0
|
|
20240719,181400,208433500,1397,1397,1397,1397,0
|
|
20240719,181300,208433500,1397,1397,1397,1397,0
|
|
20240719,181200,208433500,1397,1397,1397,1397,1485
|
|
20240719,181100,208433500,1397,1397,1397,1397,0
|
|
20240719,181000,208433500,1397,1397,1397,1397,0
|
|
20240719,180900,208433500,1397,1397,1397,1397,0
|
|
20240719,180800,208433500,1397,1397,1397,1397,0
|
|
20240719,180700,208433500,1397,1397,1397,1397,0
|
|
20240719,180600,208433500,1397,1397,1397,1397,0
|
|
20240719,180500,208433500,1397,1397,1397,1397,0
|
|
20240719,180400,208433500,1397,1397,1397,1397,0
|
|
20240719,180300,208433500,1397,1397,1397,1397,0
|
|
20240719,180200,208433500,1397,1397,1397,1397,0
|
|
20240719,180100,208433500,1397,1397,1397,1397,0
|
|
20240719,180000,208433500,1397,1397,1397,1397,0
|
|
20240719,175900,208433500,1397,1397,1397,1397,0
|
|
20240719,175800,208433500,1397,1397,1397,1397,0
|
|
20240719,175700,208433500,1397,1397,1397,1397,0
|
|
20240719,175600,208433500,1397,1397,1397,1397,0
|
|
20240719,175500,208433500,1397,1397,1397,1397,0
|
|
20240719,175400,208433500,1397,1397,1397,1397,0
|
|
20240719,175300,208433500,1397,1397,1397,1397,0
|
|
20240719,175200,208433500,1397,1397,1397,1397,0
|
|
20240719,175100,208433500,1397,1397,1397,1397,0
|
|
20240719,175000,208433500,1397,1397,1397,1397,0
|
|
20240719,174900,208433500,1397,1397,1397,1397,0
|
|
20240719,174800,208433500,1397,1397,1397,1397,0
|
|
20240719,174700,208433500,1397,1397,1397,1397,0
|
|
20240719,174600,208433500,1397,1397,1397,1397,0
|
|
20240719,174500,208433500,1397,1397,1397,1397,0
|
|
20240719,174400,208433500,1397,1397,1397,1397,0
|
|
20240719,174300,208433500,1397,1397,1397,1397,0
|
|
20240719,174200,208433500,1397,1397,1397,1397,1485
|
|
20240719,174100,208433500,1397,1397,1397,1397,0
|
|
20240719,174000,208433500,1397,1397,1397,1397,0
|
|
20240719,173900,208433500,1397,1397,1397,1397,0
|
|
20240719,173800,208433500,1397,1397,1397,1397,0
|
|
20240719,173700,208433500,1397,1397,1397,1397,0
|
|
20240719,173600,208433500,1397,1397,1397,1397,0
|
|
20240719,173500,208433500,1397,1397,1397,1397,0
|
|
20240719,173400,208433500,1397,1397,1397,1397,0
|
|
20240719,173300,208433500,1397,1397,1397,1397,0
|
|
20240719,173200,208433500,1397,1397,1397,1397,0
|
|
20240719,173100,208433500,1397,1397,1397,1397,0
|
|
20240719,173000,208433500,1397,1397,1397,1397,0
|
|
20240719,172900,208433500,1397,1397,1397,1397,0
|
|
20240719,172800,208433500,1397,1397,1397,1397,0
|
|
20240719,172700,208433500,1397,1397,1397,1397,0
|
|
20240719,172600,208433500,1397,1397,1397,1397,0
|
|
20240719,172500,208433500,1397,1397,1397,1397,0
|
|
20240719,172400,208433500,1397,1397,1397,1397,0
|
|
20240719,172300,208433500,1397,1397,1397,1397,0
|
|
20240719,172200,208433500,1397,1397,1397,1397,0
|
|
20240719,172100,208433500,1397,1397,1397,1397,0
|
|
20240719,172000,208433500,1397,1397,1397,1397,0
|
|
20240719,171900,208433500,1397,1397,1397,1397,0
|
|
20240719,171800,208433500,1397,1397,1397,1397,0
|
|
20240719,171700,208433500,1397,1397,1397,1397,0
|
|
20240719,171600,208433500,1397,1397,1397,1397,0
|
|
20240719,171500,208433500,1397,1397,1397,1397,0
|
|
20240719,171400,208433500,1397,1397,1397,1397,0
|
|
20240719,171300,208433500,1397,1397,1397,1397,0
|
|
20240719,171200,208433500,1397,1397,1397,1397,1485
|
|
20240719,171100,208433500,1397,1397,1397,1397,0
|
|
20240719,171000,208433500,1397,1397,1397,1397,0
|
|
20240719,170900,208433500,1397,1397,1397,1397,0
|
|
20240719,170800,208433500,1397,1397,1397,1397,0
|
|
20240719,170700,208433500,1397,1397,1397,1397,0
|
|
20240719,170600,208433500,1397,1397,1397,1397,0
|
|
20240719,170500,208433500,1397,1397,1397,1397,0
|
|
20240719,170400,208433500,1397,1397,1397,1397,0
|
|
20240719,170300,208433500,1397,1397,1397,1397,0
|
|
20240719,170200,208433500,1397,1397,1397,1397,0
|
|
20240719,170100,208433500,1397,1397,1397,1397,0
|
|
20240719,170000,208433500,1397,1397,1397,1397,0
|
|
20240719,165900,208433500,1397,1397,1397,1397,0
|
|
20240719,165800,208433500,1397,1397,1397,1397,0
|
|
20240719,165700,208433500,1397,1397,1397,1397,0
|
|
20240719,165600,208433500,1397,1397,1397,1397,0
|
|
20240719,165500,208433500,1397,1397,1397,1397,0
|
|
20240719,165400,208433500,1397,1397,1397,1397,0
|
|
20240719,165300,208433500,1397,1397,1397,1397,0
|
|
20240719,165200,208433500,1397,1397,1397,1397,0
|
|
20240719,165100,208433500,1397,1397,1397,1397,0
|
|
20240719,165000,208433500,1397,1397,1397,1397,0
|
|
20240719,164900,208433500,1397,1397,1397,1397,0
|
|
20240719,164800,208433500,1397,1397,1397,1397,0
|
|
20240719,164700,208433500,1397,1397,1397,1397,0
|
|
20240719,164600,208433500,1397,1397,1397,1397,0
|
|
20240719,164500,208433500,1397,1397,1397,1397,0
|
|
20240719,164400,208433500,1397,1397,1397,1397,0
|
|
20240719,164300,208433500,1397,1397,1397,1397,0
|
|
20240719,164200,208433500,1397,1397,1397,1397,1485
|
|
20240719,164100,208433500,1397,1397,1397,1397,0
|
|
20240719,164000,208433500,1397,1397,1397,1397,0
|
|
20240719,163900,208433500,1397,1397,1397,1397,0
|
|
20240719,163800,208433500,1397,1397,1397,1397,0
|
|
20240719,163700,208433500,1397,1397,1397,1397,0
|
|
20240719,163600,208433500,1397,1397,1397,1397,0
|
|
20240719,163500,208433500,1397,1397,1397,1397,0
|
|
20240719,163400,208433500,1397,1397,1397,1397,0
|
|
20240719,163300,208433500,1397,1397,1397,1397,0
|
|
20240719,163200,208433500,1397,1397,1397,1397,0
|
|
20240719,163100,208433500,1397,1397,1397,1397,0
|
|
20240719,163000,208433500,1397,1397,1397,1397,0
|
|
20240719,162900,208433500,1397,1397,1397,1397,0
|
|
20240719,162800,208433500,1397,1397,1397,1397,0
|
|
20240719,162700,208433500,1397,1397,1397,1397,0
|
|
20240719,162600,208433500,1397,1397,1397,1397,0
|
|
20240719,162500,208433500,1397,1397,1397,1397,0
|
|
20240719,162400,208433500,1397,1397,1397,1397,0
|
|
20240719,162300,208433500,1397,1397,1397,1397,0
|
|
20240719,162200,208433500,1397,1397,1397,1397,0
|
|
20240719,162100,208433500,1397,1397,1397,1397,0
|
|
20240719,162000,208433500,1397,1397,1397,1397,0
|
|
20240719,161900,208433500,1397,1397,1397,1397,0
|
|
20240719,161800,208433500,1397,1397,1397,1397,0
|
|
20240719,161700,208433500,1397,1397,1397,1397,0
|
|
20240719,161600,208433500,1397,1397,1397,1397,0
|
|
20240719,161500,208433500,1397,1397,1397,1397,0
|
|
20240719,161400,208433500,1397,1397,1397,1397,0
|
|
20240719,161300,208433500,1397,1397,1397,1397,0
|
|
20240719,161200,208433500,1397,1397,1397,1397,1485
|
|
20240719,161100,208433500,1397,1397,1397,1397,0
|
|
20240719,161000,208433500,1397,1397,1397,1397,0
|
|
20240719,160900,208433500,1397,1397,1397,1397,0
|
|
20240719,160800,208433500,1397,1397,1397,1397,0
|
|
20240719,160700,208433500,1397,1397,1397,1397,0
|
|
20240719,160600,208433500,1397,1397,1397,1397,0
|
|
20240719,160500,208433500,1397,1397,1397,1397,0
|
|
20240719,160400,208433500,1397,1397,1397,1397,0
|
|
20240719,160300,208433500,1397,1397,1397,1397,0
|
|
20240719,160200,208433500,1397,1397,1397,1397,0
|
|
20240719,160100,208433500,1397,1397,1397,1397,0
|
|
20240719,160000,208433500,1397,1397,1397,1397,0
|
|
20240719,155900,208433500,1397,1397,1397,1397,0
|
|
20240719,155800,208433500,1397,1397,1397,1397,0
|
|
20240719,155700,208433500,1397,1397,1397,1397,0
|
|
20240719,155600,208433500,1397,1397,1397,1397,0
|
|
20240719,155500,208433500,1397,1397,1397,1397,0
|
|
20240719,155400,208433500,1397,1397,1397,1397,0
|
|
20240719,155300,208433500,1397,1397,1397,1397,0
|
|
20240719,155200,208433500,1397,1397,1397,1397,0
|
|
20240719,155100,208433500,1397,1397,1397,1397,0
|
|
20240719,155000,208433500,1397,1397,1397,1397,0
|
|
20240719,154900,208433500,1397,1397,1397,1397,0
|
|
20240719,154800,208433500,1397,1397,1397,1397,0
|
|
20240719,154700,208433500,1397,1397,1397,1397,0
|
|
20240719,154600,208433500,1397,1397,1397,1397,0
|
|
20240719,154500,208433500,1397,1397,1397,1397,0
|
|
20240719,154400,208433500,1397,1397,1397,1397,0
|
|
20240719,154300,208433500,1397,1397,1397,1397,0
|
|
20240719,154200,208433500,1397,1397,1397,1397,1485
|
|
20240719,154100,208433500,1397,1397,1397,1397,0
|
|
20240719,154000,208433500,1397,1397,1397,1397,0
|
|
20240719,153900,208433500,1397,1397,1397,1397,0
|
|
20240719,153800,208433500,1397,1397,1397,1397,0
|
|
20240719,153700,208433500,1397,1397,1397,1397,0
|
|
20240719,153600,208433500,1397,1397,1397,1397,0
|
|
20240719,153500,208433500,1397,1397,1397,1397,0
|
|
20240719,153400,208433500,1397,1397,1397,1397,0
|
|
20240719,153300,208433500,1397,1397,1397,1397,0
|
|
20240719,153200,208433500,1397,1397,1397,1397,0
|
|
20240719,153100,208433500,1397,1397,1397,1397,0
|
|
20240719,153000,208433500,1397,1397,1397,1397,1485
|
|
20240719,152900,206358955,1389,1389,1389,1389,0
|
|
20240719,152800,206358955,1389,1389,1389,1389,0
|
|
20240719,152700,206358955,1389,1389,1389,1389,0
|
|
20240719,152600,206358955,1389,1389,1389,1389,0
|
|
20240719,152500,206358955,1389,1389,1389,1389,0
|
|
20240719,152400,206358955,1389,1389,1389,1389,0
|
|
20240719,152300,206358955,1389,1389,1389,1389,0
|
|
20240719,152200,206358955,1389,1389,1389,1389,0
|
|
20240719,152100,206358955,1389,1389,1389,1389,0
|
|
20240719,152000,206358955,1389,1389,1389,1389,0
|
|
20240719,151900,206358955,1389,1397,1397,1389,820
|
|
20240719,151800,205219045,1397,1397,1397,1397,0
|
|
20240719,151700,205219045,1397,1388,1397,1388,251
|
|
20240719,151600,204870630,1388,1390,1390,1388,1185
|
|
20240719,151500,203225253,1398,1398,1398,1398,0
|
|
20240719,151400,203225253,1398,1389,1398,1389,1750
|
|
20240719,151300,200779653,1398,1389,1398,1389,103
|
|
20240719,151200,200636559,1389,1389,1389,1389,0
|
|
20240719,151100,200636559,1389,1389,1389,1389,2245
|
|
20240719,151000,197518254,1389,1391,1391,1389,512
|
|
20240719,150900,196806721,1400,1394,1400,1394,4000
|
|
20240719,150800,191209816,1394,1394,1394,1394,0
|
|
20240719,150700,191209816,1394,1394,1394,1394,15
|
|
20240719,150600,191188906,1394,1394,1394,1394,19
|
|
20240719,150500,191162420,1394,1394,1394,1394,0
|
|
20240719,150400,191162420,1394,1394,1394,1394,0
|
|
20240719,150300,191162420,1394,1394,1394,1394,0
|
|
20240719,150200,191162420,1394,1394,1394,1394,1
|
|
20240719,150100,191161026,1389,1389,1389,1389,213
|
|
20240719,150000,190865169,1394,1394,1394,1394,2
|
|
20240719,145900,190862381,1395,1395,1395,1395,0
|
|
20240719,145800,190862381,1395,1395,1395,1395,0
|
|
20240719,145700,190862381,1395,1395,1395,1395,430
|
|
20240719,145600,190262531,1395,1395,1395,1395,6
|
|
20240719,145500,190254161,1395,1395,1395,1395,0
|
|
20240719,145400,190254161,1395,1395,1395,1395,0
|
|
20240719,145300,190254161,1395,1395,1395,1395,0
|
|
20240719,145200,190254161,1395,1395,1395,1395,2000
|
|
20240719,145100,187464161,1394,1394,1394,1394,0
|
|
20240719,145000,187464161,1394,1394,1394,1394,0
|
|
20240719,144900,187464161,1394,1394,1394,1394,0
|
|
20240719,144800,187464161,1394,1394,1394,1394,0
|
|
20240719,144700,187464161,1394,1394,1394,1394,500
|
|
20240719,144600,186767161,1395,1395,1395,1395,0
|
|
20240719,144500,186767161,1395,1395,1395,1395,1
|
|
20240719,144400,186765766,1386,1386,1386,1386,1
|
|
20240719,144300,186764380,1386,1386,1386,1386,0
|
|
20240719,144200,186764380,1386,1387,1387,1386,1100
|
|
20240719,144100,185239699,1387,1387,1387,1387,100
|
|
20240719,144000,185100999,1395,1391,1395,1390,38
|
|
20240719,143900,185048062,1395,1395,1395,1395,0
|
|
20240719,143800,185048062,1395,1395,1395,1395,100
|
|
20240719,143700,184908562,1395,1395,1395,1395,0
|
|
20240719,143600,184908562,1395,1395,1395,1395,240
|
|
20240719,143500,184573762,1395,1395,1395,1395,0
|
|
20240719,143400,184573762,1395,1395,1395,1395,0
|
|
20240719,143300,184573762,1395,1395,1395,1395,0
|
|
20240719,143200,184573762,1395,1395,1395,1395,0
|
|
20240719,143100,184573762,1395,1395,1395,1395,0
|
|
20240719,143000,184573762,1395,1395,1395,1395,0
|
|
20240719,142900,184573762,1395,1395,1395,1395,0
|
|
20240719,142800,184573762,1395,1395,1395,1395,0
|
|
20240719,142700,184573762,1395,1395,1395,1395,0
|
|
20240719,142600,184573762,1395,1395,1395,1395,1
|
|
20240719,142500,184572367,1391,1391,1391,1391,0
|
|
20240719,142400,184572367,1391,1391,1391,1391,0
|
|
20240719,142300,184572367,1391,1391,1391,1391,0
|
|
20240719,142200,184572367,1391,1391,1391,1391,187
|
|
20240719,142100,184312250,1391,1391,1391,1391,0
|
|
20240719,142000,184312250,1391,1391,1391,1391,0
|
|
20240719,141900,184312250,1391,1391,1391,1391,0
|
|
20240719,141800,184312250,1391,1391,1391,1391,0
|
|
20240719,141700,184312250,1391,1391,1391,1391,0
|
|
20240719,141600,184312250,1391,1391,1391,1391,0
|
|
20240719,141500,184312250,1391,1391,1391,1391,4
|
|
20240719,141400,184306686,1391,1391,1391,1391,0
|
|
20240719,141300,184306686,1391,1391,1391,1391,2
|
|
20240719,141200,184303904,1391,1391,1391,1391,0
|
|
20240719,141100,184303904,1391,1391,1391,1391,0
|
|
20240719,141000,184303904,1391,1391,1391,1391,0
|
|
20240719,140900,184303904,1391,1390,1391,1390,1000
|
|
20240719,140800,182912971,1390,1390,1390,1390,0
|
|
20240719,140700,182912971,1390,1390,1390,1390,1
|
|
20240719,140600,182911581,1386,1386,1386,1386,113
|
|
20240719,140500,182754963,1385,1387,1387,1385,11291
|
|
20240719,140400,167115846,1389,1389,1389,1389,0
|
|
20240719,140300,167115846,1389,1389,1389,1389,2
|
|
20240719,140200,167113068,1386,1386,1386,1386,95
|
|
20240719,140100,166981398,1388,1388,1388,1388,0
|
|
20240719,140000,166981398,1388,1389,1389,1388,96
|
|
20240719,135900,166848059,1389,1389,1389,1389,0
|
|
20240719,135800,166848059,1389,1390,1390,1389,1509
|
|
20240719,135700,164750558,1390,1390,1390,1390,0
|
|
20240719,135600,164750558,1390,1390,1390,1390,0
|
|
20240719,135500,164750558,1390,1390,1390,1390,1
|
|
20240719,135400,164749168,1390,1390,1390,1390,0
|
|
20240719,135300,164749168,1390,1390,1390,1390,0
|
|
20240719,135200,164749168,1390,1389,1390,1389,2
|
|
20240719,135100,164746389,1389,1389,1389,1389,3
|
|
20240719,135000,164742222,1389,1386,1389,1386,403
|
|
20240719,134900,164183355,1386,1386,1386,1386,2000
|
|
20240719,134800,161411355,1389,1387,1389,1387,2
|
|
20240719,134700,161408579,1387,1387,1387,1387,999
|
|
20240719,134600,160022966,1389,1389,1389,1389,0
|
|
20240719,134500,160022966,1389,1389,1389,1389,0
|
|
20240719,134400,160022966,1389,1389,1389,1389,0
|
|
20240719,134300,160022966,1389,1389,1389,1389,0
|
|
20240719,134200,160022966,1389,1389,1389,1389,0
|
|
20240719,134100,160022966,1389,1390,1390,1389,5
|
|
20240719,134000,160016018,1389,1389,1389,1389,799
|
|
20240719,133900,158906207,1387,1387,1387,1387,0
|
|
20240719,133800,158906207,1387,1387,1387,1387,0
|
|
20240719,133700,158906207,1387,1387,1387,1387,0
|
|
20240719,133600,158906207,1387,1387,1387,1387,0
|
|
20240719,133500,158906207,1387,1388,1388,1387,1000
|
|
20240719,133400,157518810,1387,1387,1387,1387,0
|
|
20240719,133300,157518810,1387,1387,1387,1387,0
|
|
20240719,133200,157518810,1387,1387,1387,1387,0
|
|
20240719,133100,157518810,1387,1387,1387,1387,0
|
|
20240719,133000,157518810,1387,1387,1387,1387,15
|
|
20240719,132900,157498005,1389,1389,1389,1389,0
|
|
20240719,132800,157498005,1389,1389,1389,1389,0
|
|
20240719,132700,157498005,1389,1389,1389,1389,0
|
|
20240719,132600,157498005,1389,1389,1389,1389,1
|
|
20240719,132500,157496616,1387,1387,1387,1387,45
|
|
20240719,132400,157434201,1387,1387,1387,1387,0
|
|
20240719,132300,157434201,1387,1387,1387,1387,153
|
|
20240719,132200,157221990,1387,1387,1387,1387,0
|
|
20240719,132100,157221990,1387,1387,1387,1387,0
|
|
20240719,132000,157221990,1387,1387,1387,1387,0
|
|
20240719,131900,157221990,1387,1388,1388,1387,500
|
|
20240719,131800,156528489,1390,1390,1390,1390,1000
|
|
20240719,131700,155138489,1390,1390,1390,1390,0
|
|
20240719,131600,155138489,1390,1390,1390,1390,0
|
|
20240719,131500,155138489,1390,1390,1390,1390,0
|
|
20240719,131400,155138489,1390,1390,1390,1390,260
|
|
20240719,131300,154777089,1390,1390,1390,1390,0
|
|
20240719,131200,154777089,1390,1390,1390,1390,0
|
|
20240719,131100,154777089,1390,1390,1390,1390,1
|
|
20240719,131000,154775699,1387,1387,1387,1387,0
|
|
20240719,130900,154775699,1387,1388,1388,1387,350
|
|
20240719,130800,154290171,1388,1388,1388,1388,1000
|
|
20240719,130700,152902171,1390,1390,1390,1390,0
|
|
20240719,130600,152902171,1390,1390,1390,1390,0
|
|
20240719,130500,152902171,1390,1390,1390,1390,0
|
|
20240719,130400,152902171,1390,1390,1390,1390,0
|
|
20240719,130300,152902171,1390,1390,1390,1390,0
|
|
20240719,130200,152902171,1390,1390,1390,1390,0
|
|
20240719,130100,152902171,1390,1390,1390,1390,0
|
|
20240719,130000,152902171,1390,1390,1390,1390,0
|
|
20240719,125900,152902171,1390,1390,1390,1390,0
|
|
20240719,125800,152902171,1390,1390,1390,1390,0
|
|
20240719,125700,152902171,1390,1390,1390,1390,0
|
|
20240719,125600,152902171,1390,1390,1390,1390,0
|
|
20240719,125500,152902171,1390,1390,1390,1390,0
|
|
20240719,125400,152902171,1390,1390,1390,1388,167
|
|
20240719,125300,152670371,1388,1388,1390,1388,56
|
|
20240719,125200,152592641,1388,1388,1388,1388,50
|
|
20240719,125100,152523241,1388,1390,1390,1388,223
|
|
20240719,125000,152213715,1388,1388,1388,1388,500
|
|
20240719,124900,151519715,1390,1390,1390,1390,0
|
|
20240719,124800,151519715,1390,1390,1390,1390,0
|
|
20240719,124700,151519715,1390,1390,1390,1390,0
|
|
20240719,124600,151519715,1390,1390,1390,1390,1
|
|
20240719,124500,151518325,1387,1388,1388,1387,295
|
|
20240719,124400,151109108,1390,1390,1390,1390,100
|
|
20240719,124300,150970108,1390,1390,1390,1390,434
|
|
20240719,124200,150366848,1390,1390,1390,1390,0
|
|
20240719,124100,150366848,1390,1390,1390,1390,0
|
|
20240719,124000,150366848,1390,1390,1390,1390,50
|
|
20240719,123900,150297348,1390,1390,1390,1390,1000
|
|
20240719,123800,148907348,1390,1390,1390,1390,1
|
|
20240719,123700,148905958,1387,1387,1387,1387,0
|
|
20240719,123600,148905958,1387,1387,1387,1387,0
|
|
20240719,123500,148905958,1387,1387,1387,1387,0
|
|
20240719,123400,148905958,1387,1387,1387,1387,0
|
|
20240719,123300,148905958,1387,1388,1388,1387,1000
|
|
20240719,123200,147518611,1389,1389,1389,1389,11
|
|
20240719,123100,147503332,1389,1389,1389,1389,102
|
|
20240719,123000,147361654,1390,1390,1390,1390,4
|
|
20240719,122900,147356094,1392,1392,1392,1392,0
|
|
20240719,122800,147356094,1392,1392,1392,1392,0
|
|
20240719,122700,147356094,1392,1392,1392,1392,0
|
|
20240719,122600,147356094,1392,1392,1392,1392,0
|
|
20240719,122500,147356094,1392,1392,1392,1392,0
|
|
20240719,122400,147356094,1392,1392,1392,1392,0
|
|
20240719,122300,147356094,1392,1392,1392,1392,0
|
|
20240719,122200,147356094,1392,1392,1392,1392,0
|
|
20240719,122100,147356094,1392,1392,1392,1392,0
|
|
20240719,122000,147356094,1392,1392,1392,1392,0
|
|
20240719,121900,147356094,1392,1392,1392,1392,0
|
|
20240719,121800,147356094,1392,1392,1392,1392,0
|
|
20240719,121700,147356094,1392,1392,1392,1392,100
|
|
20240719,121600,147216894,1392,1392,1392,1392,2
|
|
20240719,121500,147214110,1387,1387,1387,1387,700
|
|
20240719,121400,146243210,1392,1392,1392,1392,0
|
|
20240719,121300,146243210,1392,1392,1392,1392,0
|
|
20240719,121200,146243210,1392,1392,1392,1392,0
|
|
20240719,121100,146243210,1392,1392,1392,1392,376
|
|
20240719,121000,145719818,1392,1392,1392,1392,1
|
|
20240719,120900,145718426,1392,1392,1392,1392,0
|
|
20240719,120800,145718426,1392,1392,1392,1392,0
|
|
20240719,120700,145718426,1392,1392,1392,1392,0
|
|
20240719,120600,145718426,1392,1392,1392,1392,0
|
|
20240719,120500,145718426,1392,1392,1392,1392,5
|
|
20240719,120400,145711466,1392,1392,1392,1392,0
|
|
20240719,120300,145711466,1392,1392,1392,1392,3
|
|
20240719,120200,145707290,1392,1392,1392,1392,16
|
|
20240719,120100,145685018,1392,1392,1392,1392,5
|
|
20240719,120000,145678058,1392,1392,1392,1392,0
|
|
20240719,115900,145678058,1392,1388,1392,1388,641
|
|
20240719,115800,144788218,1388,1388,1388,1388,505
|
|
20240719,115700,144087278,1388,1388,1388,1388,0
|
|
20240719,115600,144087278,1388,1388,1388,1388,0
|
|
20240719,115500,144087278,1388,1388,1388,1388,100
|
|
20240719,115400,143948478,1388,1388,1388,1388,15
|
|
20240719,115300,143927658,1388,1388,1388,1388,10
|
|
20240719,115200,143913778,1388,1386,1388,1386,10
|
|
20240719,115100,143899904,1386,1386,1386,1386,0
|
|
20240719,115000,143899904,1386,1386,1386,1386,0
|
|
20240719,114900,143899904,1386,1387,1387,1386,1231
|
|
20240719,114800,142192508,1387,1387,1387,1387,131
|
|
20240719,114700,142010811,1387,1386,1387,1386,221
|
|
20240719,114600,141704500,1387,1387,1387,1387,100
|
|
20240719,114500,141565800,1387,1387,1387,1387,3005
|
|
20240719,114400,137397865,1387,1387,1387,1387,2047
|
|
20240719,114300,134558676,1387,1387,1387,1387,0
|
|
20240719,114200,134558676,1387,1387,1387,1387,1460
|
|
20240719,114100,132533656,1385,1387,1387,1385,2203
|
|
20240719,114000,129482363,1387,1387,1387,1387,99
|
|
20240719,113900,129345050,1385,1386,1386,1385,111
|
|
20240719,113800,129191294,1386,1386,1386,1386,0
|
|
20240719,113700,129191294,1386,1386,1386,1386,0
|
|
20240719,113600,129191294,1386,1386,1386,1386,0
|
|
20240719,113500,129191294,1386,1386,1386,1386,3500
|
|
20240719,113400,124340294,1387,1387,1387,1387,950
|
|
20240719,113300,123022644,1387,1387,1387,1387,300
|
|
20240719,113200,122606544,1385,1386,1386,1385,4658
|
|
20240719,113100,116155212,1386,1386,1386,1386,0
|
|
20240719,113000,116155212,1386,1387,1387,1386,1152
|
|
20240719,112900,114557875,1388,1388,1388,1388,1
|
|
20240719,112800,114556487,1388,1388,1388,1388,0
|
|
20240719,112700,114556487,1388,1388,1388,1388,4
|
|
20240719,112600,114550935,1388,1388,1388,1388,0
|
|
20240719,112500,114550935,1388,1388,1388,1388,0
|
|
20240719,112400,114550935,1388,1388,1388,1388,0
|
|
20240719,112300,114550935,1388,1388,1388,1388,0
|
|
20240719,112200,114550935,1388,1388,1388,1388,311
|
|
20240719,112100,114119267,1388,1389,1389,1388,820
|
|
20240719,112000,112980534,1389,1389,1389,1389,0
|
|
20240719,111900,112980534,1389,1389,1389,1389,0
|
|
20240719,111800,112980534,1389,1389,1389,1389,0
|
|
20240719,111700,112980534,1389,1389,1389,1389,720
|
|
20240719,111600,111980454,1390,1390,1390,1390,7
|
|
20240719,111500,111970724,1390,1390,1390,1390,0
|
|
20240719,111400,111970724,1390,1390,1390,1390,0
|
|
20240719,111300,111970724,1390,1390,1390,1390,0
|
|
20240719,111200,111970724,1390,1390,1390,1390,102
|
|
20240719,111100,111828944,1390,1390,1390,1390,0
|
|
20240719,111000,111828944,1390,1390,1390,1390,0
|
|
20240719,110900,111828944,1390,1390,1390,1390,0
|
|
20240719,110800,111828944,1390,1390,1390,1390,0
|
|
20240719,110700,111828944,1390,1390,1390,1390,72
|
|
20240719,110600,111728864,1390,1390,1390,1390,50
|
|
20240719,110500,111659364,1390,1390,1390,1390,0
|
|
20240719,110400,111659364,1390,1390,1390,1390,0
|
|
20240719,110300,111659364,1390,1390,1390,1390,1
|
|
20240719,110200,111657974,1389,1389,1389,1389,600
|
|
20240719,110100,110824574,1390,1390,1390,1390,0
|
|
20240719,110000,110824574,1390,1390,1390,1390,2110
|
|
20240719,105900,107891674,1392,1392,1392,1392,0
|
|
20240719,105800,107891674,1392,1392,1392,1392,0
|
|
20240719,105700,107891674,1392,1392,1392,1392,520
|
|
20240719,105600,107167834,1392,1392,1392,1392,100
|
|
20240719,105500,107028634,1392,1392,1392,1392,1
|
|
20240719,105400,107027242,1389,1389,1389,1389,0
|
|
20240719,105300,107027242,1389,1389,1389,1389,0
|
|
20240719,105200,107027242,1389,1390,1390,1389,442
|
|
20240719,105100,106413298,1389,1389,1389,1389,0
|
|
20240719,105000,106413298,1389,1389,1389,1389,483
|
|
20240719,104900,105742411,1389,1389,1389,1389,630
|
|
20240719,104800,104867341,1389,1389,1389,1389,0
|
|
20240719,104700,104867341,1389,1389,1389,1389,2
|
|
20240719,104600,104864563,1389,1389,1389,1389,400
|
|
20240719,104500,104308963,1389,1389,1389,1389,1097
|
|
20240719,104400,102785230,1394,1394,1394,1394,0
|
|
20240719,104300,102785230,1394,1394,1394,1394,0
|
|
20240719,104200,102785230,1394,1394,1394,1394,1001
|
|
20240719,104100,101389836,1394,1394,1394,1394,13
|
|
20240719,104000,101371714,1389,1389,1389,1389,0
|
|
20240719,103900,101371714,1389,1389,1389,1389,0
|
|
20240719,103800,101371714,1389,1389,1389,1389,1304
|
|
20240719,103700,99560458,1390,1390,1390,1390,64
|
|
20240719,103600,99471498,1390,1390,1390,1390,5677
|
|
20240719,103500,91580468,1394,1392,1394,1391,1155
|
|
20240719,103400,89973842,1394,1394,1394,1394,1
|
|
20240719,103300,89972448,1391,1391,1391,1391,0
|
|
20240719,103200,89972448,1391,1391,1391,1391,1100
|
|
20240719,103100,88442348,1395,1395,1395,1395,0
|
|
20240719,103000,88442348,1395,1395,1395,1395,100
|
|
20240719,102900,88302848,1396,1396,1396,1396,0
|
|
20240719,102800,88302848,1396,1396,1396,1396,0
|
|
20240719,102700,88302848,1396,1396,1396,1396,0
|
|
20240719,102600,88302848,1396,1396,1396,1396,0
|
|
20240719,102500,88302848,1396,1396,1396,1396,1
|
|
20240719,102400,88301452,1391,1391,1391,1391,0
|
|
20240719,102300,88301452,1391,1394,1394,1391,329
|
|
20240719,102200,87843492,1394,1394,1394,1394,65
|
|
20240719,102100,87752882,1395,1395,1395,1395,0
|
|
20240719,102000,87752882,1395,1395,1395,1395,0
|
|
20240719,101900,87752882,1395,1395,1395,1395,18
|
|
20240719,101800,87727772,1397,1397,1397,1397,0
|
|
20240719,101700,87727772,1397,1397,1397,1397,0
|
|
20240719,101600,87727772,1397,1397,1397,1397,6
|
|
20240719,101500,87719390,1393,1395,1395,1390,681
|
|
20240719,101400,86771868,1399,1399,1399,1399,0
|
|
20240719,101300,86771868,1399,1398,1399,1398,4
|
|
20240719,101200,86766274,1399,1397,1399,1397,130
|
|
20240719,101100,86584660,1399,1400,1400,1399,143
|
|
20240719,101000,86384600,1396,1400,1400,1396,12
|
|
20240719,100900,86367840,1400,1400,1400,1400,90
|
|
20240719,100800,86241840,1400,1400,1400,1400,8
|
|
20240719,100700,86230640,1403,1403,1403,1403,0
|
|
20240719,100600,86230640,1403,1403,1403,1403,0
|
|
20240719,100500,86230640,1403,1403,1403,1403,0
|
|
20240719,100400,86230640,1403,1403,1403,1403,0
|
|
20240719,100300,86230640,1403,1403,1403,1403,4
|
|
20240719,100200,86225028,1403,1403,1403,1395,86
|
|
20240719,100100,86104386,1403,1403,1403,1403,3
|
|
20240719,100000,86100177,1397,1398,1398,1397,1224
|
|
20240719,095900,84390248,1403,1397,1403,1397,295
|
|
20240719,095800,83977726,1397,1397,1397,1397,0
|
|
20240719,095700,83977726,1397,1397,1397,1397,0
|
|
20240719,095600,83977726,1397,1398,1398,1390,5312
|
|
20240719,095500,76591261,1402,1400,1402,1399,820
|
|
20240719,095400,75443258,1400,1400,1400,1400,0
|
|
20240719,095300,75443258,1400,1396,1400,1391,1001
|
|
20240719,095200,74048893,1400,1400,1400,1398,147
|
|
20240719,095100,73843379,1404,1404,1404,1404,0
|
|
20240719,095000,73843379,1404,1404,1404,1404,0
|
|
20240719,094900,73843379,1404,1404,1404,1404,0
|
|
20240719,094800,73843379,1404,1404,1404,1404,0
|
|
20240719,094700,73843379,1404,1404,1404,1404,2
|
|
20240719,094600,73840571,1404,1402,1404,1402,2788
|
|
20240719,094500,69931787,1402,1402,1402,1402,330
|
|
20240719,094400,69469127,1404,1404,1404,1404,0
|
|
20240719,094300,69469127,1404,1403,1404,1403,20
|
|
20240719,094200,69441057,1403,1398,1403,1398,541
|
|
20240719,094100,68682622,1402,1398,1402,1398,961
|
|
20240719,094000,67339136,1398,1398,1398,1398,5300
|
|
20240719,093900,59929736,1398,1398,1398,1398,702
|
|
20240719,093800,58948340,1398,1398,1398,1398,0
|
|
20240719,093700,58948340,1398,1398,1398,1398,2
|
|
20240719,093600,58945544,1396,1402,1402,1396,753
|
|
20240719,093500,57889963,1402,1402,1402,1402,0
|
|
20240719,093400,57889963,1402,1401,1402,1401,7
|
|
20240719,093300,57880154,1402,1400,1402,1393,497
|
|
20240719,093200,57184925,1400,1400,1400,1400,0
|
|
20240719,093100,57184925,1400,1400,1400,1400,2
|
|
20240719,093000,57182125,1399,1399,1399,1399,693
|
|
20240719,092900,56212618,1400,1399,1400,1399,310
|
|
20240719,092800,55778927,1399,1395,1399,1393,51
|
|
20240719,092700,55707858,1399,1399,1399,1399,0
|
|
20240719,092600,55707858,1399,1398,1399,1398,199
|
|
20240719,092500,55429654,1398,1396,1398,1396,172
|
|
20240719,092400,55189468,1396,1395,1396,1395,256
|
|
20240719,092300,54832148,1394,1393,1394,1393,40
|
|
20240719,092200,54776397,1392,1391,1392,1391,212
|
|
20240719,092100,54481497,1386,1386,1386,1386,1
|
|
20240719,092000,54480111,1391,1391,1391,1391,1335
|
|
20240719,091900,52623126,1392,1389,1392,1389,32
|
|
20240719,091800,52578635,1389,1388,1389,1388,7
|
|
20240719,091700,52568917,1388,1384,1388,1380,155
|
|
20240719,091600,52354385,1384,1384,1384,1379,55
|
|
20240719,091500,52278270,1380,1381,1381,1379,7635
|
|
20240719,091400,41745601,1380,1379,1380,1379,3798
|
|
20240719,091300,36504471,1379,1380,1380,1378,340
|
|
20240719,091200,36035820,1380,1385,1388,1380,8011
|
|
20240719,091100,24959540,1385,1395,1395,1385,12057
|
|
20240719,091000,8229358,1395,1396,1396,1395,1002
|
|
20240719,090900,6831566,1395,1395,1395,1395,0
|
|
20240719,090800,6831566,1395,1395,1395,1395,41
|
|
20240719,090700,6774371,1392,1389,1392,1389,573
|
|
20240719,090600,5978350,1387,1389,1389,1387,59
|
|
20240719,090500,5896515,1386,1386,1386,1386,0
|
|
20240719,090400,5896515,1386,1387,1387,1386,877
|
|
20240719,090300,4680468,1389,1389,1389,1389,445
|
|
20240719,090200,4062363,1389,1389,1389,1389,404
|
|
20240719,090100,3501207,1389,1389,1389,1387,1101
|
|
20240719,090000,1971920,1389,1389,1389,1387,1420
|