598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185500,125474065,1595,1595,1595,1595,448
|
|
20240719,185400,125474065,1595,1595,1595,1595,0
|
|
20240719,185300,125474065,1595,1595,1595,1595,0
|
|
20240719,185200,125474065,1595,1595,1595,1595,0
|
|
20240719,185100,125474065,1595,1595,1595,1595,0
|
|
20240719,185000,125474065,1595,1595,1595,1595,0
|
|
20240719,184900,125474065,1595,1595,1595,1595,0
|
|
20240719,184800,125474065,1595,1595,1595,1595,0
|
|
20240719,184700,125474065,1595,1595,1595,1595,0
|
|
20240719,184600,125474065,1595,1595,1595,1595,0
|
|
20240719,184500,125474065,1595,1595,1595,1595,0
|
|
20240719,184400,125474065,1595,1595,1595,1595,0
|
|
20240719,184300,125474065,1595,1595,1595,1595,0
|
|
20240719,184200,125474065,1595,1595,1595,1595,0
|
|
20240719,184100,125474065,1595,1595,1595,1595,0
|
|
20240719,184000,125474065,1595,1595,1595,1595,0
|
|
20240719,183900,125474065,1595,1595,1595,1595,0
|
|
20240719,183800,125474065,1595,1595,1595,1595,0
|
|
20240719,183700,125474065,1595,1595,1595,1595,0
|
|
20240719,183600,125474065,1595,1595,1595,1595,0
|
|
20240719,183500,125474065,1595,1595,1595,1595,0
|
|
20240719,183400,125474065,1595,1595,1595,1595,0
|
|
20240719,183300,125474065,1595,1595,1595,1595,0
|
|
20240719,183200,125474065,1595,1595,1595,1595,0
|
|
20240719,183100,125474065,1595,1595,1595,1595,0
|
|
20240719,183000,125474065,1595,1595,1595,1595,0
|
|
20240719,182900,125474065,1595,1595,1595,1595,0
|
|
20240719,182800,125474065,1595,1595,1595,1595,0
|
|
20240719,182700,125474065,1595,1595,1595,1595,0
|
|
20240719,182600,125474065,1595,1595,1595,1595,0
|
|
20240719,182500,125474065,1595,1595,1595,1595,448
|
|
20240719,182400,125474065,1595,1595,1595,1595,0
|
|
20240719,182300,125474065,1595,1595,1595,1595,0
|
|
20240719,182200,125474065,1595,1595,1595,1595,0
|
|
20240719,182100,125474065,1595,1595,1595,1595,0
|
|
20240719,182000,125474065,1595,1595,1595,1595,0
|
|
20240719,181900,125474065,1595,1595,1595,1595,0
|
|
20240719,181800,125474065,1595,1595,1595,1595,0
|
|
20240719,181700,125474065,1595,1595,1595,1595,0
|
|
20240719,181600,125474065,1595,1595,1595,1595,0
|
|
20240719,181500,125474065,1595,1595,1595,1595,0
|
|
20240719,181400,125474065,1595,1595,1595,1595,0
|
|
20240719,181300,125474065,1595,1595,1595,1595,0
|
|
20240719,181200,125474065,1595,1595,1595,1595,0
|
|
20240719,181100,125474065,1595,1595,1595,1595,0
|
|
20240719,181000,125474065,1595,1595,1595,1595,0
|
|
20240719,180900,125474065,1595,1595,1595,1595,0
|
|
20240719,180800,125474065,1595,1595,1595,1595,0
|
|
20240719,180700,125474065,1595,1595,1595,1595,0
|
|
20240719,180600,125474065,1595,1595,1595,1595,0
|
|
20240719,180500,125474065,1595,1595,1595,1595,0
|
|
20240719,180400,125474065,1595,1595,1595,1595,0
|
|
20240719,180300,125474065,1595,1595,1595,1595,0
|
|
20240719,180200,125474065,1595,1595,1595,1595,0
|
|
20240719,180100,125474065,1595,1595,1595,1595,0
|
|
20240719,180000,125474065,1595,1595,1595,1595,0
|
|
20240719,175900,125474065,1595,1595,1595,1595,0
|
|
20240719,175800,125474065,1595,1595,1595,1595,0
|
|
20240719,175700,125474065,1595,1595,1595,1595,0
|
|
20240719,175600,125474065,1595,1595,1595,1595,0
|
|
20240719,175500,125474065,1595,1595,1595,1595,448
|
|
20240719,175400,125474065,1595,1595,1595,1595,0
|
|
20240719,175300,125474065,1595,1595,1595,1595,0
|
|
20240719,175200,125474065,1595,1595,1595,1595,0
|
|
20240719,175100,125474065,1595,1595,1595,1595,0
|
|
20240719,175000,125474065,1595,1595,1595,1595,0
|
|
20240719,174900,125474065,1595,1595,1595,1595,0
|
|
20240719,174800,125474065,1595,1595,1595,1595,0
|
|
20240719,174700,125474065,1595,1595,1595,1595,0
|
|
20240719,174600,125474065,1595,1595,1595,1595,0
|
|
20240719,174500,125474065,1595,1595,1595,1595,0
|
|
20240719,174400,125474065,1595,1595,1595,1595,0
|
|
20240719,174300,125474065,1595,1595,1595,1595,0
|
|
20240719,174200,125474065,1595,1595,1595,1595,0
|
|
20240719,174100,125474065,1595,1595,1595,1595,0
|
|
20240719,174000,125474065,1595,1595,1595,1595,0
|
|
20240719,173900,125474065,1595,1595,1595,1595,0
|
|
20240719,173800,125474065,1595,1595,1595,1595,0
|
|
20240719,173700,125474065,1595,1595,1595,1595,0
|
|
20240719,173600,125474065,1595,1595,1595,1595,0
|
|
20240719,173500,125474065,1595,1595,1595,1595,0
|
|
20240719,173400,125474065,1595,1595,1595,1595,0
|
|
20240719,173300,125474065,1595,1595,1595,1595,0
|
|
20240719,173200,125474065,1595,1595,1595,1595,0
|
|
20240719,173100,125474065,1595,1595,1595,1595,0
|
|
20240719,173000,125474065,1595,1595,1595,1595,0
|
|
20240719,172900,125474065,1595,1595,1595,1595,0
|
|
20240719,172800,125474065,1595,1595,1595,1595,0
|
|
20240719,172700,125474065,1595,1595,1595,1595,0
|
|
20240719,172600,125474065,1595,1595,1595,1595,0
|
|
20240719,172500,125474065,1595,1595,1595,1595,448
|
|
20240719,172400,125474065,1595,1595,1595,1595,0
|
|
20240719,172300,125474065,1595,1595,1595,1595,0
|
|
20240719,172200,125474065,1595,1595,1595,1595,0
|
|
20240719,172100,125474065,1595,1595,1595,1595,0
|
|
20240719,172000,125474065,1595,1595,1595,1595,0
|
|
20240719,171900,125474065,1595,1595,1595,1595,0
|
|
20240719,171800,125474065,1595,1595,1595,1595,0
|
|
20240719,171700,125474065,1595,1595,1595,1595,0
|
|
20240719,171600,125474065,1595,1595,1595,1595,0
|
|
20240719,171500,125474065,1595,1595,1595,1595,0
|
|
20240719,171400,125474065,1595,1595,1595,1595,0
|
|
20240719,171300,125474065,1595,1595,1595,1595,0
|
|
20240719,171200,125474065,1595,1595,1595,1595,0
|
|
20240719,171100,125474065,1595,1595,1595,1595,0
|
|
20240719,171000,125474065,1595,1595,1595,1595,0
|
|
20240719,170900,125474065,1595,1595,1595,1595,0
|
|
20240719,170800,125474065,1595,1595,1595,1595,0
|
|
20240719,170700,125474065,1595,1595,1595,1595,0
|
|
20240719,170600,125474065,1595,1595,1595,1595,0
|
|
20240719,170500,125474065,1595,1595,1595,1595,0
|
|
20240719,170400,125474065,1595,1595,1595,1595,0
|
|
20240719,170300,125474065,1595,1595,1595,1595,0
|
|
20240719,170200,125474065,1595,1595,1595,1595,0
|
|
20240719,170100,125474065,1595,1595,1595,1595,0
|
|
20240719,170000,125474065,1595,1595,1595,1595,0
|
|
20240719,165900,125474065,1595,1595,1595,1595,0
|
|
20240719,165800,125474065,1595,1595,1595,1595,0
|
|
20240719,165700,125474065,1595,1595,1595,1595,0
|
|
20240719,165600,125474065,1595,1595,1595,1595,0
|
|
20240719,165500,125474065,1595,1595,1595,1595,448
|
|
20240719,165400,125474065,1595,1595,1595,1595,0
|
|
20240719,165300,125474065,1595,1595,1595,1595,0
|
|
20240719,165200,125474065,1595,1595,1595,1595,0
|
|
20240719,165100,125474065,1595,1595,1595,1595,0
|
|
20240719,165000,125474065,1595,1595,1595,1595,0
|
|
20240719,164900,125474065,1595,1595,1595,1595,0
|
|
20240719,164800,125474065,1595,1595,1595,1595,0
|
|
20240719,164700,125474065,1595,1595,1595,1595,0
|
|
20240719,164600,125474065,1595,1595,1595,1595,0
|
|
20240719,164500,125474065,1595,1595,1595,1595,0
|
|
20240719,164400,125474065,1595,1595,1595,1595,0
|
|
20240719,164300,125474065,1595,1595,1595,1595,0
|
|
20240719,164200,125474065,1595,1595,1595,1595,0
|
|
20240719,164100,125474065,1595,1595,1595,1595,0
|
|
20240719,164000,125474065,1595,1595,1595,1595,0
|
|
20240719,163900,125474065,1595,1595,1595,1595,0
|
|
20240719,163800,125474065,1595,1595,1595,1595,0
|
|
20240719,163700,125474065,1595,1595,1595,1595,0
|
|
20240719,163600,125474065,1595,1595,1595,1595,0
|
|
20240719,163500,125474065,1595,1595,1595,1595,0
|
|
20240719,163400,125474065,1595,1595,1595,1595,0
|
|
20240719,163300,125474065,1595,1595,1595,1595,0
|
|
20240719,163200,125474065,1595,1595,1595,1595,0
|
|
20240719,163100,125474065,1595,1595,1595,1595,0
|
|
20240719,163000,125474065,1595,1595,1595,1595,0
|
|
20240719,162900,125474065,1595,1595,1595,1595,0
|
|
20240719,162800,125474065,1595,1595,1595,1595,0
|
|
20240719,162700,125474065,1595,1595,1595,1595,0
|
|
20240719,162600,125474065,1595,1595,1595,1595,0
|
|
20240719,162500,125474065,1595,1595,1595,1595,448
|
|
20240719,162400,125474065,1595,1595,1595,1595,0
|
|
20240719,162300,125474065,1595,1595,1595,1595,0
|
|
20240719,162200,125474065,1595,1595,1595,1595,0
|
|
20240719,162100,125474065,1595,1595,1595,1595,0
|
|
20240719,162000,125474065,1595,1595,1595,1595,0
|
|
20240719,161900,125474065,1595,1595,1595,1595,0
|
|
20240719,161800,125474065,1595,1595,1595,1595,0
|
|
20240719,161700,125474065,1595,1595,1595,1595,0
|
|
20240719,161600,125474065,1595,1595,1595,1595,0
|
|
20240719,161500,125474065,1595,1595,1595,1595,0
|
|
20240719,161400,125474065,1595,1595,1595,1595,0
|
|
20240719,161300,125474065,1595,1595,1595,1595,0
|
|
20240719,161200,125474065,1595,1595,1595,1595,0
|
|
20240719,161100,125474065,1595,1595,1595,1595,0
|
|
20240719,161000,125474065,1595,1595,1595,1595,0
|
|
20240719,160900,125474065,1595,1595,1595,1595,0
|
|
20240719,160800,125474065,1595,1595,1595,1595,0
|
|
20240719,160700,125474065,1595,1595,1595,1595,0
|
|
20240719,160600,125474065,1595,1595,1595,1595,0
|
|
20240719,160500,125474065,1595,1595,1595,1595,0
|
|
20240719,160400,125474065,1595,1595,1595,1595,0
|
|
20240719,160300,125474065,1595,1595,1595,1595,0
|
|
20240719,160200,125474065,1595,1595,1595,1595,0
|
|
20240719,160100,125474065,1595,1595,1595,1595,0
|
|
20240719,160000,125474065,1595,1595,1595,1595,0
|
|
20240719,155900,125474065,1595,1595,1595,1595,0
|
|
20240719,155800,125474065,1595,1595,1595,1595,0
|
|
20240719,155700,125474065,1595,1595,1595,1595,0
|
|
20240719,155600,125474065,1595,1595,1595,1595,0
|
|
20240719,155500,125474065,1595,1595,1595,1595,448
|
|
20240719,155400,125474065,1595,1595,1595,1595,0
|
|
20240719,155300,125474065,1595,1595,1595,1595,0
|
|
20240719,155200,125474065,1595,1595,1595,1595,0
|
|
20240719,155100,125474065,1595,1595,1595,1595,0
|
|
20240719,155000,125474065,1595,1595,1595,1595,0
|
|
20240719,154900,125474065,1595,1595,1595,1595,0
|
|
20240719,154800,125474065,1595,1595,1595,1595,0
|
|
20240719,154700,125474065,1595,1595,1595,1595,0
|
|
20240719,154600,125474065,1595,1595,1595,1595,0
|
|
20240719,154500,125474065,1595,1595,1595,1595,0
|
|
20240719,154400,125474065,1595,1595,1595,1595,0
|
|
20240719,154300,125474065,1595,1595,1595,1595,0
|
|
20240719,154200,125474065,1595,1595,1595,1595,0
|
|
20240719,154100,125474065,1595,1595,1595,1595,0
|
|
20240719,154000,125474065,1595,1595,1595,1595,0
|
|
20240719,153900,125474065,1595,1595,1595,1595,0
|
|
20240719,153800,125474065,1595,1595,1595,1595,0
|
|
20240719,153700,125474065,1595,1595,1595,1595,0
|
|
20240719,153600,125474065,1595,1595,1595,1595,0
|
|
20240719,153500,125474065,1595,1595,1595,1595,0
|
|
20240719,153400,125474065,1595,1595,1595,1595,0
|
|
20240719,153300,125474065,1595,1595,1595,1595,0
|
|
20240719,153200,125474065,1595,1595,1595,1595,0
|
|
20240719,153100,125474065,1595,1595,1595,1595,0
|
|
20240719,153000,125474065,1595,1595,1595,1595,448
|
|
20240719,152900,124759505,1599,1599,1599,1599,0
|
|
20240719,152800,124759505,1599,1599,1599,1599,0
|
|
20240719,152700,124759505,1599,1599,1599,1599,0
|
|
20240719,152600,124759505,1599,1599,1599,1599,0
|
|
20240719,152500,124759505,1599,1599,1599,1599,0
|
|
20240719,152400,124759505,1599,1599,1599,1599,0
|
|
20240719,152300,124759505,1599,1599,1599,1599,0
|
|
20240719,152200,124759505,1599,1599,1599,1599,0
|
|
20240719,152100,124759505,1599,1599,1599,1599,0
|
|
20240719,152000,124759505,1599,1599,1599,1599,0
|
|
20240719,151900,124759505,1599,1599,1599,1599,0
|
|
20240719,151800,124759505,1599,1599,1599,1599,506
|
|
20240719,151700,123950411,1599,1599,1599,1595,615
|
|
20240719,151600,122969410,1599,1599,1599,1599,24
|
|
20240719,151500,122931034,1599,1599,1599,1599,18
|
|
20240719,151400,122902252,1599,1599,1599,1595,5298
|
|
20240719,151300,114444792,1599,1599,1599,1599,24
|
|
20240719,151200,114406416,1599,1599,1599,1599,19
|
|
20240719,151100,114376035,1599,1599,1599,1599,24
|
|
20240719,151000,114337659,1599,1599,1599,1599,24
|
|
20240719,150900,114299283,1599,1599,1599,1599,26
|
|
20240719,150800,114257709,1599,1598,1599,1598,403
|
|
20240719,150700,113613709,1598,1598,1598,1598,1024
|
|
20240719,150600,111977357,1598,1598,1598,1598,24
|
|
20240719,150500,111939005,1598,1598,1598,1598,25
|
|
20240719,150400,111899055,1598,1598,1598,1598,6
|
|
20240719,150300,111889467,1597,1597,1597,1597,1
|
|
20240719,150200,111887870,1597,1597,1597,1597,0
|
|
20240719,150100,111887870,1597,1597,1597,1597,78
|
|
20240719,150000,111763304,1597,1597,1597,1597,0
|
|
20240719,145900,111763304,1597,1597,1597,1597,500
|
|
20240719,145800,110964804,1597,1599,1599,1597,573
|
|
20240719,145700,110049299,1599,1599,1599,1599,0
|
|
20240719,145600,110049299,1599,1599,1599,1599,0
|
|
20240719,145500,110049299,1599,1599,1599,1599,0
|
|
20240719,145400,110049299,1599,1599,1599,1599,0
|
|
20240719,145300,110049299,1599,1599,1599,1599,2
|
|
20240719,145200,110046101,1599,1599,1599,1599,0
|
|
20240719,145100,110046101,1599,1599,1599,1599,0
|
|
20240719,145000,110046101,1599,1599,1599,1599,0
|
|
20240719,144900,110046101,1599,1599,1599,1599,0
|
|
20240719,144800,110046101,1599,1599,1599,1599,0
|
|
20240719,144700,110046101,1599,1599,1599,1599,0
|
|
20240719,144600,110046101,1599,1599,1599,1599,0
|
|
20240719,144500,110046101,1599,1599,1599,1599,0
|
|
20240719,144400,110046101,1599,1599,1599,1599,0
|
|
20240719,144300,110046101,1599,1599,1599,1599,0
|
|
20240719,144200,110046101,1599,1599,1599,1599,0
|
|
20240719,144100,110046101,1599,1599,1599,1599,0
|
|
20240719,144000,110046101,1599,1599,1599,1599,0
|
|
20240719,143900,110046101,1599,1599,1599,1599,0
|
|
20240719,143800,110046101,1599,1599,1599,1599,0
|
|
20240719,143700,110046101,1599,1599,1599,1599,0
|
|
20240719,143600,110046101,1599,1599,1599,1599,0
|
|
20240719,143500,110046101,1599,1599,1599,1599,0
|
|
20240719,143400,110046101,1599,1599,1599,1599,1
|
|
20240719,143300,110044502,1596,1596,1596,1596,0
|
|
20240719,143200,110044502,1596,1596,1596,1596,46
|
|
20240719,143100,109971086,1599,1599,1599,1599,1
|
|
20240719,143000,109969487,1599,1599,1599,1599,0
|
|
20240719,142900,109969487,1599,1599,1599,1599,0
|
|
20240719,142800,109969487,1599,1599,1599,1599,0
|
|
20240719,142700,109969487,1599,1599,1599,1599,0
|
|
20240719,142600,109969487,1599,1599,1599,1599,0
|
|
20240719,142500,109969487,1599,1599,1599,1599,0
|
|
20240719,142400,109969487,1599,1599,1599,1599,0
|
|
20240719,142300,109969487,1599,1599,1599,1599,0
|
|
20240719,142200,109969487,1599,1599,1599,1599,0
|
|
20240719,142100,109969487,1599,1599,1599,1599,0
|
|
20240719,142000,109969487,1599,1599,1599,1599,0
|
|
20240719,141900,109969487,1599,1599,1599,1599,0
|
|
20240719,141800,109969487,1599,1599,1599,1599,0
|
|
20240719,141700,109969487,1599,1599,1599,1599,0
|
|
20240719,141600,109969487,1599,1599,1599,1599,0
|
|
20240719,141500,109969487,1599,1599,1599,1599,0
|
|
20240719,141400,109969487,1599,1599,1599,1599,0
|
|
20240719,141300,109969487,1599,1599,1599,1599,0
|
|
20240719,141200,109969487,1599,1599,1599,1599,0
|
|
20240719,141100,109969487,1599,1599,1599,1599,5
|
|
20240719,141000,109961492,1595,1595,1595,1595,62
|
|
20240719,140900,109862602,1601,1601,1601,1601,0
|
|
20240719,140800,109862602,1601,1601,1601,1601,0
|
|
20240719,140700,109862602,1601,1601,1601,1601,0
|
|
20240719,140600,109862602,1601,1601,1601,1601,0
|
|
20240719,140500,109862602,1601,1601,1601,1601,0
|
|
20240719,140400,109862602,1601,1601,1601,1601,0
|
|
20240719,140300,109862602,1601,1601,1601,1601,0
|
|
20240719,140200,109862602,1601,1601,1601,1601,0
|
|
20240719,140100,109862602,1601,1601,1601,1601,0
|
|
20240719,140000,109862602,1601,1601,1601,1601,212
|
|
20240719,135900,109523190,1602,1602,1602,1602,4
|
|
20240719,135800,109516782,1603,1603,1603,1603,0
|
|
20240719,135700,109516782,1603,1603,1603,1603,0
|
|
20240719,135600,109516782,1603,1603,1603,1603,0
|
|
20240719,135500,109516782,1603,1603,1603,1603,0
|
|
20240719,135400,109516782,1603,1603,1603,1603,0
|
|
20240719,135300,109516782,1603,1603,1603,1603,0
|
|
20240719,135200,109516782,1603,1603,1603,1603,0
|
|
20240719,135100,109516782,1603,1603,1603,1603,0
|
|
20240719,135000,109516782,1603,1604,1604,1595,206
|
|
20240719,134900,109187357,1595,1595,1595,1595,0
|
|
20240719,134800,109187357,1595,1595,1595,1595,0
|
|
20240719,134700,109187357,1595,1595,1595,1595,0
|
|
20240719,134600,109187357,1595,1596,1596,1595,325
|
|
20240719,134500,108668921,1605,1605,1605,1605,0
|
|
20240719,134400,108668921,1605,1605,1605,1605,0
|
|
20240719,134300,108668921,1605,1605,1605,1605,0
|
|
20240719,134200,108668921,1605,1605,1605,1605,0
|
|
20240719,134100,108668921,1605,1603,1605,1603,2000
|
|
20240719,134000,105459141,1605,1605,1605,1605,0
|
|
20240719,133900,105459141,1605,1605,1605,1605,0
|
|
20240719,133800,105459141,1605,1605,1605,1605,0
|
|
20240719,133700,105459141,1605,1605,1605,1605,0
|
|
20240719,133600,105459141,1605,1605,1605,1605,0
|
|
20240719,133500,105459141,1605,1605,1605,1605,0
|
|
20240719,133400,105459141,1605,1605,1605,1605,0
|
|
20240719,133300,105459141,1605,1605,1605,1605,0
|
|
20240719,133200,105459141,1605,1605,1605,1605,0
|
|
20240719,133100,105459141,1605,1605,1605,1605,0
|
|
20240719,133000,105459141,1605,1605,1605,1605,0
|
|
20240719,132900,105459141,1605,1605,1605,1605,0
|
|
20240719,132800,105459141,1605,1605,1605,1605,0
|
|
20240719,132700,105459141,1605,1605,1605,1605,0
|
|
20240719,132600,105459141,1605,1605,1605,1605,0
|
|
20240719,132500,105459141,1605,1605,1605,1605,0
|
|
20240719,132400,105459141,1605,1605,1605,1605,0
|
|
20240719,132300,105459141,1605,1605,1605,1605,0
|
|
20240719,132200,105459141,1605,1605,1605,1605,10
|
|
20240719,132100,105443091,1591,1591,1591,1591,0
|
|
20240719,132000,105443091,1591,1591,1591,1591,0
|
|
20240719,131900,105443091,1591,1605,1605,1591,5001
|
|
20240719,131800,97467294,1612,1612,1612,1612,11
|
|
20240719,131700,97449562,1612,1612,1612,1612,0
|
|
20240719,131600,97449562,1612,1612,1612,1612,0
|
|
20240719,131500,97449562,1612,1612,1612,1612,0
|
|
20240719,131400,97449562,1612,1612,1612,1612,0
|
|
20240719,131300,97449562,1612,1612,1612,1612,0
|
|
20240719,131200,97449562,1612,1612,1612,1612,0
|
|
20240719,131100,97449562,1612,1612,1612,1612,0
|
|
20240719,131000,97449562,1612,1612,1612,1612,0
|
|
20240719,130900,97449562,1612,1612,1612,1612,0
|
|
20240719,130800,97449562,1612,1612,1612,1612,0
|
|
20240719,130700,97449562,1612,1612,1612,1612,0
|
|
20240719,130600,97449562,1612,1612,1612,1612,0
|
|
20240719,130500,97449562,1612,1612,1612,1612,0
|
|
20240719,130400,97449562,1612,1612,1612,1612,0
|
|
20240719,130300,97449562,1612,1612,1612,1612,0
|
|
20240719,130200,97449562,1612,1612,1612,1612,0
|
|
20240719,130100,97449562,1612,1604,1612,1604,199
|
|
20240719,130000,97129614,1613,1613,1613,1613,0
|
|
20240719,125900,97129614,1613,1613,1613,1613,0
|
|
20240719,125800,97129614,1613,1613,1613,1613,0
|
|
20240719,125700,97129614,1613,1613,1613,1613,0
|
|
20240719,125600,97129614,1613,1613,1613,1613,0
|
|
20240719,125500,97129614,1613,1613,1613,1613,0
|
|
20240719,125400,97129614,1613,1613,1613,1613,0
|
|
20240719,125300,97129614,1613,1613,1613,1613,0
|
|
20240719,125200,97129614,1613,1613,1613,1613,0
|
|
20240719,125100,97129614,1613,1613,1613,1613,0
|
|
20240719,125000,97129614,1613,1613,1613,1613,0
|
|
20240719,124900,97129614,1613,1613,1613,1613,0
|
|
20240719,124800,97129614,1613,1613,1613,1613,0
|
|
20240719,124700,97129614,1613,1613,1613,1613,0
|
|
20240719,124600,97129614,1613,1613,1613,1613,0
|
|
20240719,124500,97129614,1613,1613,1613,1613,0
|
|
20240719,124400,97129614,1613,1613,1613,1613,0
|
|
20240719,124300,97129614,1613,1613,1613,1613,0
|
|
20240719,124200,97129614,1613,1613,1613,1613,0
|
|
20240719,124100,97129614,1613,1613,1613,1613,0
|
|
20240719,124000,97129614,1613,1613,1613,1613,0
|
|
20240719,123900,97129614,1613,1613,1613,1613,0
|
|
20240719,123800,97129614,1613,1613,1613,1613,0
|
|
20240719,123700,97129614,1613,1613,1613,1613,0
|
|
20240719,123600,97129614,1613,1604,1613,1604,199
|
|
20240719,123500,96809527,1605,1605,1605,1605,0
|
|
20240719,123400,96809527,1605,1605,1605,1605,0
|
|
20240719,123300,96809527,1605,1605,1605,1605,129
|
|
20240719,123200,96602482,1605,1605,1605,1605,0
|
|
20240719,123100,96602482,1605,1605,1605,1605,15
|
|
20240719,123000,96578407,1605,1605,1605,1605,0
|
|
20240719,122900,96578407,1605,1605,1605,1605,0
|
|
20240719,122800,96578407,1605,1605,1605,1605,0
|
|
20240719,122700,96578407,1605,1605,1605,1605,0
|
|
20240719,122600,96578407,1605,1605,1605,1605,0
|
|
20240719,122500,96578407,1605,1605,1605,1605,0
|
|
20240719,122400,96578407,1605,1605,1605,1605,0
|
|
20240719,122300,96578407,1605,1605,1605,1605,0
|
|
20240719,122200,96578407,1605,1605,1605,1605,0
|
|
20240719,122100,96578407,1605,1605,1605,1605,0
|
|
20240719,122000,96578407,1605,1605,1605,1605,0
|
|
20240719,121900,96578407,1605,1605,1605,1605,0
|
|
20240719,121800,96578407,1605,1605,1605,1605,0
|
|
20240719,121700,96578407,1605,1605,1605,1605,0
|
|
20240719,121600,96578407,1605,1605,1605,1605,0
|
|
20240719,121500,96578407,1605,1605,1605,1605,0
|
|
20240719,121400,96578407,1605,1605,1605,1605,0
|
|
20240719,121300,96578407,1605,1605,1605,1605,0
|
|
20240719,121200,96578407,1605,1605,1605,1605,0
|
|
20240719,121100,96578407,1605,1605,1605,1605,1
|
|
20240719,121000,96576802,1616,1616,1616,1616,0
|
|
20240719,120900,96576802,1616,1616,1616,1616,0
|
|
20240719,120800,96576802,1616,1616,1616,1616,0
|
|
20240719,120700,96576802,1616,1616,1616,1616,0
|
|
20240719,120600,96576802,1616,1616,1616,1616,6
|
|
20240719,120500,96567106,1618,1618,1618,1618,0
|
|
20240719,120400,96567106,1618,1618,1618,1618,0
|
|
20240719,120300,96567106,1618,1618,1618,1618,0
|
|
20240719,120200,96567106,1618,1618,1618,1618,0
|
|
20240719,120100,96567106,1618,1618,1618,1618,0
|
|
20240719,120000,96567106,1618,1618,1618,1618,0
|
|
20240719,115900,96567106,1618,1618,1618,1618,0
|
|
20240719,115800,96567106,1618,1618,1618,1618,0
|
|
20240719,115700,96567106,1618,1618,1618,1618,0
|
|
20240719,115600,96567106,1618,1618,1618,1618,0
|
|
20240719,115500,96567106,1618,1618,1618,1618,0
|
|
20240719,115400,96567106,1618,1618,1618,1618,0
|
|
20240719,115300,96567106,1618,1596,1618,1594,8278
|
|
20240719,115200,83352037,1596,1601,1601,1596,4300
|
|
20240719,115100,76486710,1603,1603,1603,1603,0
|
|
20240719,115000,76486710,1603,1603,1603,1603,0
|
|
20240719,114900,76486710,1603,1603,1603,1603,0
|
|
20240719,114800,76486710,1603,1603,1603,1603,0
|
|
20240719,114700,76486710,1603,1603,1603,1603,100
|
|
20240719,114600,76326410,1603,1603,1603,1603,0
|
|
20240719,114500,76326410,1603,1603,1603,1603,0
|
|
20240719,114400,76326410,1603,1603,1603,1603,0
|
|
20240719,114300,76326410,1603,1603,1603,1603,0
|
|
20240719,114200,76326410,1603,1603,1603,1603,0
|
|
20240719,114100,76326410,1603,1603,1603,1603,0
|
|
20240719,114000,76326410,1603,1603,1603,1603,0
|
|
20240719,113900,76326410,1603,1603,1603,1603,0
|
|
20240719,113800,76326410,1603,1603,1603,1603,0
|
|
20240719,113700,76326410,1603,1603,1603,1603,10
|
|
20240719,113600,76310380,1603,1603,1603,1603,72
|
|
20240719,113500,76194964,1603,1603,1603,1603,0
|
|
20240719,113400,76194964,1603,1603,1603,1603,1368
|
|
20240719,113300,74002060,1596,1596,1596,1596,503
|
|
20240719,113200,73199272,1603,1603,1603,1603,0
|
|
20240719,113100,73199272,1603,1603,1603,1603,0
|
|
20240719,113000,73199272,1603,1603,1603,1603,0
|
|
20240719,112900,73199272,1603,1603,1603,1603,0
|
|
20240719,112800,73199272,1603,1600,1603,1600,5
|
|
20240719,112700,73191269,1596,1596,1596,1596,0
|
|
20240719,112600,73191269,1596,1596,1596,1596,0
|
|
20240719,112500,73191269,1596,1596,1596,1596,0
|
|
20240719,112400,73191269,1596,1596,1596,1596,0
|
|
20240719,112300,73191269,1596,1596,1596,1596,0
|
|
20240719,112200,73191269,1596,1596,1596,1596,0
|
|
20240719,112100,73191269,1596,1596,1596,1596,0
|
|
20240719,112000,73191269,1596,1596,1596,1596,0
|
|
20240719,111900,73191269,1596,1596,1596,1596,0
|
|
20240719,111800,73191269,1596,1596,1596,1596,2000
|
|
20240719,111700,69999269,1596,1596,1596,1596,0
|
|
20240719,111600,69999269,1596,1596,1596,1596,0
|
|
20240719,111500,69999269,1596,1596,1596,1596,0
|
|
20240719,111400,69999269,1596,1596,1596,1596,0
|
|
20240719,111300,69999269,1596,1596,1596,1596,0
|
|
20240719,111200,69999269,1596,1596,1596,1596,1
|
|
20240719,111100,69997673,1596,1596,1596,1596,0
|
|
20240719,111000,69997673,1596,1596,1596,1596,0
|
|
20240719,110900,69997673,1596,1596,1596,1596,0
|
|
20240719,110800,69997673,1596,1596,1596,1596,0
|
|
20240719,110700,69997673,1596,1596,1596,1596,0
|
|
20240719,110600,69997673,1596,1596,1596,1596,0
|
|
20240719,110500,69997673,1596,1596,1596,1596,0
|
|
20240719,110400,69997673,1596,1596,1596,1596,0
|
|
20240719,110300,69997673,1596,1596,1596,1596,0
|
|
20240719,110200,69997673,1596,1596,1596,1596,0
|
|
20240719,110100,69997673,1596,1596,1596,1596,1000
|
|
20240719,110000,68401673,1596,1596,1596,1596,0
|
|
20240719,105900,68401673,1596,1596,1596,1596,0
|
|
20240719,105800,68401673,1596,1596,1596,1596,0
|
|
20240719,105700,68401673,1596,1596,1596,1596,0
|
|
20240719,105600,68401673,1596,1596,1596,1596,0
|
|
20240719,105500,68401673,1596,1596,1596,1596,0
|
|
20240719,105400,68401673,1596,1596,1596,1596,0
|
|
20240719,105300,68401673,1596,1596,1596,1596,0
|
|
20240719,105200,68401673,1596,1596,1596,1596,0
|
|
20240719,105100,68401673,1596,1596,1596,1596,0
|
|
20240719,105000,68401673,1596,1596,1596,1596,0
|
|
20240719,104900,68401673,1596,1596,1596,1596,2000
|
|
20240719,104800,65209673,1596,1596,1596,1596,0
|
|
20240719,104700,65209673,1596,1596,1596,1596,0
|
|
20240719,104600,65209673,1596,1596,1596,1596,937
|
|
20240719,104500,63714221,1596,1596,1596,1596,0
|
|
20240719,104400,63714221,1596,1596,1596,1596,0
|
|
20240719,104300,63714221,1596,1596,1596,1596,0
|
|
20240719,104200,63714221,1596,1596,1596,1596,0
|
|
20240719,104100,63714221,1596,1596,1596,1596,0
|
|
20240719,104000,63714221,1596,1596,1596,1596,0
|
|
20240719,103900,63714221,1596,1596,1596,1596,0
|
|
20240719,103800,63714221,1596,1596,1596,1596,0
|
|
20240719,103700,63714221,1596,1596,1596,1596,0
|
|
20240719,103600,63714221,1596,1596,1596,1596,0
|
|
20240719,103500,63714221,1596,1596,1596,1596,0
|
|
20240719,103400,63714221,1596,1596,1596,1596,0
|
|
20240719,103300,63714221,1596,1596,1596,1596,0
|
|
20240719,103200,63714221,1596,1596,1596,1596,0
|
|
20240719,103100,63714221,1596,1596,1596,1596,1
|
|
20240719,103000,63712625,1596,1596,1596,1596,1140
|
|
20240719,102900,61893185,1595,1595,1595,1595,0
|
|
20240719,102800,61893185,1595,1596,1596,1595,2
|
|
20240719,102700,61889994,1596,1596,1596,1596,0
|
|
20240719,102600,61889994,1596,1596,1596,1596,958
|
|
20240719,102500,60361026,1596,1596,1596,1596,0
|
|
20240719,102400,60361026,1596,1596,1596,1596,1
|
|
20240719,102300,60359430,1596,1596,1596,1596,0
|
|
20240719,102200,60359430,1596,1596,1596,1596,1001
|
|
20240719,102100,58761834,1596,1596,1596,1596,2000
|
|
20240719,102000,55569834,1596,1596,1596,1596,0
|
|
20240719,101900,55569834,1596,1596,1596,1596,0
|
|
20240719,101800,55569834,1596,1596,1596,1596,0
|
|
20240719,101700,55569834,1596,1596,1596,1596,0
|
|
20240719,101600,55569834,1596,1598,1598,1596,1000
|
|
20240719,101500,53973827,1607,1607,1607,1607,2
|
|
20240719,101400,53970613,1612,1612,1612,1612,0
|
|
20240719,101300,53970613,1612,1612,1612,1612,0
|
|
20240719,101200,53970613,1612,1612,1612,1612,0
|
|
20240719,101100,53970613,1612,1612,1612,1612,0
|
|
20240719,101000,53970613,1612,1612,1612,1612,0
|
|
20240719,100900,53970613,1612,1612,1612,1612,0
|
|
20240719,100800,53970613,1612,1612,1612,1612,0
|
|
20240719,100700,53970613,1612,1612,1612,1612,0
|
|
20240719,100600,53970613,1612,1612,1612,1612,0
|
|
20240719,100500,53970613,1612,1612,1612,1612,0
|
|
20240719,100400,53970613,1612,1612,1612,1612,0
|
|
20240719,100300,53970613,1612,1612,1612,1612,0
|
|
20240719,100200,53970613,1612,1612,1612,1612,10
|
|
20240719,100100,53954493,1612,1612,1612,1612,0
|
|
20240719,100000,53954493,1612,1612,1612,1612,1
|
|
20240719,095900,53952881,1598,1597,1598,1597,3105
|
|
20240719,095800,48991109,1592,1592,1592,1592,1606
|
|
20240719,095700,46434357,1592,1592,1592,1592,0
|
|
20240719,095600,46434357,1592,1593,1593,1592,3000
|
|
20240719,095500,41657656,1598,1598,1598,1598,0
|
|
20240719,095400,41657656,1598,1598,1598,1598,0
|
|
20240719,095300,41657656,1598,1598,1598,1598,1
|
|
20240719,095200,41656058,1593,1593,1593,1593,0
|
|
20240719,095100,41656058,1593,1593,1593,1593,0
|
|
20240719,095000,41656058,1593,1593,1593,1593,0
|
|
20240719,094900,41656058,1593,1593,1593,1593,403
|
|
20240719,094800,41014079,1593,1593,1593,1593,0
|
|
20240719,094700,41014079,1593,1593,1593,1593,0
|
|
20240719,094600,41014079,1593,1593,1593,1593,0
|
|
20240719,094500,41014079,1593,1593,1593,1593,1
|
|
20240719,094400,41012486,1593,1592,1593,1590,7002
|
|
20240719,094300,29872719,1593,1593,1593,1593,794
|
|
20240719,094200,28607877,1593,1593,1593,1593,0
|
|
20240719,094100,28607877,1593,1593,1593,1593,0
|
|
20240719,094000,28607877,1593,1593,1593,1593,2207
|
|
20240719,093900,25092126,1593,1593,1593,1593,3793
|
|
20240719,093800,19049877,1593,1593,1593,1593,1166
|
|
20240719,093700,17192439,1593,1594,1594,1593,1000
|
|
20240719,093600,15599437,1598,1593,1598,1593,1047
|
|
20240719,093500,13931546,1593,1593,1593,1593,0
|
|
20240719,093400,13931546,1593,1593,1593,1593,0
|
|
20240719,093300,13931546,1593,1593,1593,1593,0
|
|
20240719,093200,13931546,1593,1593,1593,1593,2
|
|
20240719,093100,13928360,1591,1591,1591,1591,1000
|
|
20240719,093000,12337360,1592,1593,1593,1592,69
|
|
20240719,092900,12227507,1591,1591,1591,1591,0
|
|
20240719,092800,12227507,1591,1591,1591,1591,0
|
|
20240719,092700,12227507,1591,1591,1591,1591,0
|
|
20240719,092600,12227507,1591,1591,1591,1591,0
|
|
20240719,092500,12227507,1591,1591,1591,1591,0
|
|
20240719,092400,12227507,1591,1591,1591,1591,0
|
|
20240719,092300,12227507,1591,1591,1591,1591,0
|
|
20240719,092200,12227507,1591,1591,1591,1591,0
|
|
20240719,092100,12227507,1591,1591,1591,1591,0
|
|
20240719,092000,12227507,1591,1591,1591,1591,0
|
|
20240719,091900,12227507,1591,1591,1591,1591,1800
|
|
20240719,091800,9363707,1598,1598,1598,1598,99
|
|
20240719,091700,9205505,1598,1598,1598,1598,0
|
|
20240719,091600,9205505,1598,1598,1598,1598,1
|
|
20240719,091500,9203907,1591,1591,1591,1591,0
|
|
20240719,091400,9203907,1591,1591,1591,1591,2000
|
|
20240719,091300,6021907,1595,1595,1595,1595,20
|
|
20240719,091200,5990007,1598,1598,1598,1598,5
|
|
20240719,091100,5982017,1598,1598,1598,1598,14
|
|
20240719,091000,5959645,1591,1591,1591,1591,0
|
|
20240719,090900,5959645,1591,1592,1592,1591,1470
|
|
20240719,090800,3620805,1592,1592,1592,1592,0
|
|
20240719,090700,3620805,1592,1592,1592,1592,0
|
|
20240719,090600,3620805,1592,1592,1592,1592,0
|
|
20240719,090500,3620805,1592,1592,1592,1592,30
|
|
20240719,090400,3573045,1592,1592,1592,1592,1
|
|
20240719,090300,3571453,1599,1592,1599,1592,1743
|
|
20240719,090200,796590,1590,1590,1590,1590,0
|
|
20240719,090100,796590,1590,1590,1590,1590,0
|
|
20240719,090000,796590,1590,1590,1590,1590,501
|