577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,183300,17887477251,1658,1658,1658,1658,0
|
|
20240719,183200,17887477251,1658,1658,1658,1658,0
|
|
20240719,183100,17887477251,1658,1658,1658,1658,0
|
|
20240719,183000,17887477251,1658,1658,1658,1658,0
|
|
20240719,182900,17887477251,1658,1658,1658,1658,0
|
|
20240719,182800,17887477251,1658,1658,1658,1658,0
|
|
20240719,182700,17887477251,1658,1658,1658,1658,0
|
|
20240719,182600,17887477251,1658,1658,1658,1658,0
|
|
20240719,182500,17887477251,1658,1658,1658,1658,0
|
|
20240719,182400,17887477251,1658,1658,1658,1658,0
|
|
20240719,182300,17887477251,1658,1658,1658,1658,0
|
|
20240719,182200,17887477251,1658,1658,1658,1658,0
|
|
20240719,182100,17887477251,1658,1658,1658,1658,0
|
|
20240719,182000,17887477251,1658,1658,1658,1658,0
|
|
20240719,181900,17887477251,1658,1658,1658,1658,0
|
|
20240719,181800,17887477251,1658,1658,1658,1658,0
|
|
20240719,181700,17887477251,1658,1658,1658,1658,0
|
|
20240719,181600,17887477251,1658,1658,1658,1658,0
|
|
20240719,181500,17887477251,1658,1658,1658,1658,0
|
|
20240719,181400,17887477251,1658,1658,1658,1658,0
|
|
20240719,181300,17887477251,1658,1658,1658,1658,0
|
|
20240719,181200,17887477251,1658,1658,1658,1658,0
|
|
20240719,181100,17887477251,1658,1658,1658,1658,0
|
|
20240719,181000,17887477251,1658,1658,1658,1658,0
|
|
20240719,180900,17887477251,1658,1658,1658,1658,0
|
|
20240719,180800,17887477251,1658,1658,1658,1658,0
|
|
20240719,180700,17887477251,1658,1658,1658,1658,0
|
|
20240719,180600,17887477251,1658,1658,1658,1658,0
|
|
20240719,180500,17887477251,1658,1658,1658,1658,0
|
|
20240719,180400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,180300,17887477251,1658,1658,1658,1658,0
|
|
20240719,180200,17887477251,1658,1658,1658,1658,0
|
|
20240719,180100,17887477251,1658,1658,1658,1658,0
|
|
20240719,180000,17887477251,1658,1658,1658,1658,0
|
|
20240719,175900,17887477251,1658,1658,1658,1658,0
|
|
20240719,175800,17887477251,1658,1658,1658,1658,0
|
|
20240719,175700,17887477251,1658,1658,1658,1658,0
|
|
20240719,175600,17887477251,1658,1658,1658,1658,0
|
|
20240719,175500,17887477251,1658,1658,1658,1658,0
|
|
20240719,175400,17887477251,1658,1658,1658,1658,0
|
|
20240719,175300,17887477251,1658,1658,1658,1658,0
|
|
20240719,175200,17887477251,1658,1658,1658,1658,0
|
|
20240719,175100,17887477251,1658,1658,1658,1658,0
|
|
20240719,175000,17887477251,1658,1658,1658,1658,0
|
|
20240719,174900,17887477251,1658,1658,1658,1658,0
|
|
20240719,174800,17887477251,1658,1658,1658,1658,0
|
|
20240719,174700,17887477251,1658,1658,1658,1658,0
|
|
20240719,174600,17887477251,1658,1658,1658,1658,0
|
|
20240719,174500,17887477251,1658,1658,1658,1658,0
|
|
20240719,174400,17887477251,1658,1658,1658,1658,0
|
|
20240719,174300,17887477251,1658,1658,1658,1658,0
|
|
20240719,174200,17887477251,1658,1658,1658,1658,0
|
|
20240719,174100,17887477251,1658,1658,1658,1658,0
|
|
20240719,174000,17887477251,1658,1658,1658,1658,0
|
|
20240719,173900,17887477251,1658,1658,1658,1658,0
|
|
20240719,173800,17887477251,1658,1658,1658,1658,0
|
|
20240719,173700,17887477251,1658,1658,1658,1658,0
|
|
20240719,173600,17887477251,1658,1658,1658,1658,0
|
|
20240719,173500,17887477251,1658,1658,1658,1658,0
|
|
20240719,173400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,173300,17887477251,1658,1658,1658,1658,0
|
|
20240719,173200,17887477251,1658,1658,1658,1658,0
|
|
20240719,173100,17887477251,1658,1658,1658,1658,0
|
|
20240719,173000,17887477251,1658,1658,1658,1658,0
|
|
20240719,172900,17887477251,1658,1658,1658,1658,0
|
|
20240719,172800,17887477251,1658,1658,1658,1658,0
|
|
20240719,172700,17887477251,1658,1658,1658,1658,0
|
|
20240719,172600,17887477251,1658,1658,1658,1658,0
|
|
20240719,172500,17887477251,1658,1658,1658,1658,0
|
|
20240719,172400,17887477251,1658,1658,1658,1658,0
|
|
20240719,172300,17887477251,1658,1658,1658,1658,0
|
|
20240719,172200,17887477251,1658,1658,1658,1658,0
|
|
20240719,172100,17887477251,1658,1658,1658,1658,0
|
|
20240719,172000,17887477251,1658,1658,1658,1658,0
|
|
20240719,171900,17887477251,1658,1658,1658,1658,0
|
|
20240719,171800,17887477251,1658,1658,1658,1658,0
|
|
20240719,171700,17887477251,1658,1658,1658,1658,0
|
|
20240719,171600,17887477251,1658,1658,1658,1658,0
|
|
20240719,171500,17887477251,1658,1658,1658,1658,0
|
|
20240719,171400,17887477251,1658,1658,1658,1658,0
|
|
20240719,171300,17887477251,1658,1658,1658,1658,0
|
|
20240719,171200,17887477251,1658,1658,1658,1658,0
|
|
20240719,171100,17887477251,1658,1658,1658,1658,0
|
|
20240719,171000,17887477251,1658,1658,1658,1658,0
|
|
20240719,170900,17887477251,1658,1658,1658,1658,0
|
|
20240719,170800,17887477251,1658,1658,1658,1658,0
|
|
20240719,170700,17887477251,1658,1658,1658,1658,0
|
|
20240719,170600,17887477251,1658,1658,1658,1658,0
|
|
20240719,170500,17887477251,1658,1658,1658,1658,0
|
|
20240719,170400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,170300,17887477251,1658,1658,1658,1658,0
|
|
20240719,170200,17887477251,1658,1658,1658,1658,0
|
|
20240719,170100,17887477251,1658,1658,1658,1658,0
|
|
20240719,170000,17887477251,1658,1658,1658,1658,0
|
|
20240719,165900,17887477251,1658,1658,1658,1658,0
|
|
20240719,165800,17887477251,1658,1658,1658,1658,0
|
|
20240719,165700,17887477251,1658,1658,1658,1658,0
|
|
20240719,165600,17887477251,1658,1658,1658,1658,0
|
|
20240719,165500,17887477251,1658,1658,1658,1658,0
|
|
20240719,165400,17887477251,1658,1658,1658,1658,0
|
|
20240719,165300,17887477251,1658,1658,1658,1658,0
|
|
20240719,165200,17887477251,1658,1658,1658,1658,0
|
|
20240719,165100,17887477251,1658,1658,1658,1658,0
|
|
20240719,165000,17887477251,1658,1658,1658,1658,0
|
|
20240719,164900,17887477251,1658,1658,1658,1658,0
|
|
20240719,164800,17887477251,1658,1658,1658,1658,0
|
|
20240719,164700,17887477251,1658,1658,1658,1658,0
|
|
20240719,164600,17887477251,1658,1658,1658,1658,0
|
|
20240719,164500,17887477251,1658,1658,1658,1658,0
|
|
20240719,164400,17887477251,1658,1658,1658,1658,0
|
|
20240719,164300,17887477251,1658,1658,1658,1658,0
|
|
20240719,164200,17887477251,1658,1658,1658,1658,0
|
|
20240719,164100,17887477251,1658,1658,1658,1658,0
|
|
20240719,164000,17887477251,1658,1658,1658,1658,0
|
|
20240719,163900,17887477251,1658,1658,1658,1658,0
|
|
20240719,163800,17887477251,1658,1658,1658,1658,0
|
|
20240719,163700,17887477251,1658,1658,1658,1658,0
|
|
20240719,163600,17887477251,1658,1658,1658,1658,0
|
|
20240719,163500,17887477251,1658,1658,1658,1658,0
|
|
20240719,163400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,163300,17887477251,1658,1658,1658,1658,0
|
|
20240719,163200,17887477251,1658,1658,1658,1658,0
|
|
20240719,163100,17887477251,1658,1658,1658,1658,0
|
|
20240719,163000,17887477251,1658,1658,1658,1658,0
|
|
20240719,162900,17887477251,1658,1658,1658,1658,0
|
|
20240719,162800,17887477251,1658,1658,1658,1658,0
|
|
20240719,162700,17887477251,1658,1658,1658,1658,0
|
|
20240719,162600,17887477251,1658,1658,1658,1658,0
|
|
20240719,162500,17887477251,1658,1658,1658,1658,0
|
|
20240719,162400,17887477251,1658,1658,1658,1658,0
|
|
20240719,162300,17887477251,1658,1658,1658,1658,0
|
|
20240719,162200,17887477251,1658,1658,1658,1658,0
|
|
20240719,162100,17887477251,1658,1658,1658,1658,0
|
|
20240719,162000,17887477251,1658,1658,1658,1658,0
|
|
20240719,161900,17887477251,1658,1658,1658,1658,0
|
|
20240719,161800,17887477251,1658,1658,1658,1658,0
|
|
20240719,161700,17887477251,1658,1658,1658,1658,0
|
|
20240719,161600,17887477251,1658,1658,1658,1658,0
|
|
20240719,161500,17887477251,1658,1658,1658,1658,0
|
|
20240719,161400,17887477251,1658,1658,1658,1658,0
|
|
20240719,161300,17887477251,1658,1658,1658,1658,0
|
|
20240719,161200,17887477251,1658,1658,1658,1658,0
|
|
20240719,161100,17887477251,1658,1658,1658,1658,0
|
|
20240719,161000,17887477251,1658,1658,1658,1658,0
|
|
20240719,160900,17887477251,1658,1658,1658,1658,0
|
|
20240719,160800,17887477251,1658,1658,1658,1658,0
|
|
20240719,160700,17887477251,1658,1658,1658,1658,0
|
|
20240719,160600,17887477251,1658,1658,1658,1658,0
|
|
20240719,160500,17887477251,1658,1658,1658,1658,0
|
|
20240719,160400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,160300,17887477251,1658,1658,1658,1658,0
|
|
20240719,160200,17887477251,1658,1658,1658,1658,0
|
|
20240719,160100,17887477251,1658,1658,1658,1658,0
|
|
20240719,160000,17887477251,1658,1658,1658,1658,0
|
|
20240719,155900,17887477251,1658,1658,1658,1658,0
|
|
20240719,155800,17887477251,1658,1658,1658,1658,0
|
|
20240719,155700,17887477251,1658,1658,1658,1658,0
|
|
20240719,155600,17887477251,1658,1658,1658,1658,0
|
|
20240719,155500,17887477251,1658,1658,1658,1658,0
|
|
20240719,155400,17887477251,1658,1658,1658,1658,0
|
|
20240719,155300,17887477251,1658,1658,1658,1658,0
|
|
20240719,155200,17887477251,1658,1658,1658,1658,0
|
|
20240719,155100,17887477251,1658,1658,1658,1658,0
|
|
20240719,155000,17887477251,1658,1658,1658,1658,0
|
|
20240719,154900,17887477251,1658,1658,1658,1658,0
|
|
20240719,154800,17887477251,1658,1658,1658,1658,0
|
|
20240719,154700,17887477251,1658,1658,1658,1658,0
|
|
20240719,154600,17887477251,1658,1658,1658,1658,0
|
|
20240719,154500,17887477251,1658,1658,1658,1658,0
|
|
20240719,154400,17887477251,1658,1658,1658,1658,0
|
|
20240719,154300,17887477251,1658,1658,1658,1658,0
|
|
20240719,154200,17887477251,1658,1658,1658,1658,0
|
|
20240719,154100,17887477251,1658,1658,1658,1658,0
|
|
20240719,154000,17887477251,1658,1658,1658,1658,0
|
|
20240719,153900,17887477251,1658,1658,1658,1658,0
|
|
20240719,153800,17887477251,1658,1658,1658,1658,0
|
|
20240719,153700,17887477251,1658,1658,1658,1658,0
|
|
20240719,153600,17887477251,1658,1658,1658,1658,0
|
|
20240719,153500,17887477251,1658,1658,1658,1658,0
|
|
20240719,153400,17887477251,1658,1658,1658,1658,130518
|
|
20240719,153300,17887477251,1658,1658,1658,1658,0
|
|
20240719,153200,17887477251,1658,1658,1658,1658,0
|
|
20240719,153100,17887477251,1658,1658,1658,1658,0
|
|
20240719,153000,17887477251,1658,1658,1658,1658,130518
|
|
20240719,152900,17671078407,1659,1659,1659,1659,0
|
|
20240719,152800,17671078407,1659,1659,1659,1659,0
|
|
20240719,152700,17671078407,1659,1659,1659,1659,0
|
|
20240719,152600,17671078407,1659,1659,1659,1659,0
|
|
20240719,152500,17671078407,1659,1659,1659,1659,0
|
|
20240719,152400,17671078407,1659,1659,1659,1659,0
|
|
20240719,152300,17671078407,1659,1659,1659,1659,0
|
|
20240719,152200,17671078407,1659,1659,1659,1659,0
|
|
20240719,152100,17671078407,1659,1659,1659,1659,0
|
|
20240719,152000,17671078407,1659,1659,1659,1659,0
|
|
20240719,151900,17671078407,1659,1660,1662,1659,54242
|
|
20240719,151800,17581041982,1661,1661,1661,1660,31366
|
|
20240719,151700,17528955139,1660,1661,1661,1660,23463
|
|
20240719,151600,17489993247,1661,1661,1662,1660,18133
|
|
20240719,151500,17459879135,1661,1661,1662,1660,22570
|
|
20240719,151400,17422394947,1661,1661,1662,1660,56124
|
|
20240719,151300,17329202500,1661,1661,1661,1660,20416
|
|
20240719,151200,17295305847,1661,1661,1662,1661,28758
|
|
20240719,151100,17247529625,1662,1663,1663,1661,12263
|
|
20240719,151000,17227145830,1663,1661,1664,1661,7594
|
|
20240719,150900,17214520927,1662,1662,1663,1660,67447
|
|
20240719,150800,17102477207,1662,1665,1665,1662,7684
|
|
20240719,150700,17089697586,1666,1664,1666,1662,4174
|
|
20240719,150600,17082756218,1662,1662,1666,1661,26893
|
|
20240719,150500,17038011529,1663,1663,1663,1662,21730
|
|
20240719,150400,17001894501,1662,1663,1663,1661,56070
|
|
20240719,150300,16908711695,1663,1664,1664,1663,19254
|
|
20240719,150200,16876691233,1663,1665,1665,1663,15220
|
|
20240719,150100,16851365199,1664,1665,1665,1664,9237
|
|
20240719,150000,16835989550,1665,1665,1666,1665,13371
|
|
20240719,145900,16813724926,1665,1665,1666,1665,12569
|
|
20240719,145800,16792797503,1666,1667,1667,1665,6389
|
|
20240719,145700,16782155974,1667,1667,1667,1665,5010
|
|
20240719,145600,16773808726,1667,1664,1667,1664,3837
|
|
20240719,145500,16767418775,1665,1665,1668,1663,12386
|
|
20240719,145400,16746805754,1666,1669,1669,1665,3408
|
|
20240719,145300,16741129729,1669,1667,1669,1664,31690
|
|
20240719,145200,16688304696,1664,1665,1667,1664,22808
|
|
20240719,145100,16650308082,1665,1665,1665,1664,8145
|
|
20240719,145000,16636752546,1665,1664,1665,1664,5716
|
|
20240719,144900,16627240051,1664,1664,1665,1663,7864
|
|
20240719,144800,16614154101,1663,1662,1664,1662,7958
|
|
20240719,144700,16600924305,1661,1661,1665,1661,23449
|
|
20240719,144600,16561962297,1662,1661,1662,1660,17654
|
|
20240719,144500,16532639113,1661,1660,1661,1660,45728
|
|
20240719,144400,16456728968,1661,1661,1662,1660,17398
|
|
20240719,144300,16427830702,1662,1661,1662,1660,16295
|
|
20240719,144200,16400764217,1661,1663,1664,1660,67869
|
|
20240719,144100,16288054782,1664,1670,1670,1663,61823
|
|
20240719,144000,16185059999,1670,1669,1670,1669,5226
|
|
20240719,143900,16176333662,1670,1671,1671,1669,18553
|
|
20240719,143800,16145348192,1672,1670,1672,1669,13637
|
|
20240719,143700,16122570649,1670,1671,1671,1670,9564
|
|
20240719,143600,16106598458,1670,1667,1671,1667,15772
|
|
20240719,143500,16080286861,1667,1668,1668,1666,18294
|
|
20240719,143400,16049792822,1667,1668,1668,1667,8722
|
|
20240719,143300,16035249392,1669,1671,1671,1667,76681
|
|
20240719,143200,15907249935,1670,1671,1671,1670,12553
|
|
20240719,143100,15886285878,1671,1670,1671,1670,12551
|
|
20240719,143000,15865320059,1671,1671,1672,1670,13563
|
|
20240719,142900,15842662337,1671,1672,1672,1671,9879
|
|
20240719,142800,15826154006,1671,1671,1672,1671,6822
|
|
20240719,142700,15814752672,1672,1673,1673,1671,7055
|
|
20240719,142600,15802959902,1673,1671,1673,1671,4145
|
|
20240719,142500,15796028614,1672,1672,1672,1671,1571
|
|
20240719,142400,15793402240,1672,1671,1672,1670,15923
|
|
20240719,142300,15766794135,1672,1670,1672,1670,15382
|
|
20240719,142200,15741100892,1671,1673,1673,1670,28116
|
|
20240719,142100,15694100050,1672,1674,1675,1672,24956
|
|
20240719,142000,15652334896,1674,1677,1678,1674,50117
|
|
20240719,141900,15568347307,1678,1681,1681,1677,71602
|
|
20240719,141800,15448146796,1681,1681,1681,1680,12752
|
|
20240719,141700,15426722903,1681,1682,1682,1681,15008
|
|
20240719,141600,15401492607,1682,1684,1685,1682,23154
|
|
20240719,141500,15362532672,1685,1685,1685,1682,6351
|
|
20240719,141400,15351836142,1685,1685,1685,1682,3633
|
|
20240719,141300,15345716454,1685,1681,1685,1681,8090
|
|
20240719,141200,15332113213,1682,1681,1682,1680,16867
|
|
20240719,141100,15303765222,1681,1682,1682,1681,5031
|
|
20240719,141000,15295307391,1683,1681,1683,1681,5231
|
|
20240719,140900,15286511648,1682,1683,1683,1681,9934
|
|
20240719,140800,15269806434,1683,1684,1684,1682,6497
|
|
20240719,140700,15258875118,1683,1685,1685,1683,991
|
|
20240719,140600,15257205693,1685,1682,1685,1681,5241
|
|
20240719,140500,15248390952,1681,1683,1684,1681,25369
|
|
20240719,140400,15205718135,1683,1683,1684,1683,2108
|
|
20240719,140300,15202170364,1683,1684,1685,1682,8305
|
|
20240719,140200,15188184794,1684,1684,1685,1682,2559
|
|
20240719,140100,15183877528,1684,1685,1685,1684,3439
|
|
20240719,140000,15178084112,1681,1681,1685,1680,2947
|
|
20240719,135900,15173125865,1681,1680,1684,1680,18912
|
|
20240719,135800,15141352794,1680,1681,1682,1680,33918
|
|
20240719,135700,15084342027,1681,1683,1683,1681,10304
|
|
20240719,135600,15067008909,1683,1682,1683,1681,9866
|
|
20240719,135500,15050417190,1682,1682,1683,1681,4596
|
|
20240719,135400,15042685340,1682,1682,1683,1681,15577
|
|
20240719,135300,15016491145,1682,1682,1682,1681,12468
|
|
20240719,135200,14995529696,1682,1683,1683,1682,5631
|
|
20240719,135100,14986055963,1683,1683,1683,1682,1373
|
|
20240719,135000,14983746191,1683,1684,1684,1681,2693
|
|
20240719,134900,14979216429,1684,1685,1685,1681,31764
|
|
20240719,134800,14925779094,1685,1688,1690,1685,39210
|
|
20240719,134700,14859677512,1687,1691,1691,1687,38128
|
|
20240719,134600,14795298427,1691,1691,1691,1690,9677
|
|
20240719,134500,14778941360,1691,1693,1693,1690,32946
|
|
20240719,134400,14723228412,1693,1695,1695,1692,9504
|
|
20240719,134300,14707133374,1695,1697,1697,1694,6960
|
|
20240719,134200,14695333649,1695,1696,1697,1694,7195
|
|
20240719,134100,14683133779,1697,1698,1699,1696,6783
|
|
20240719,134000,14671623718,1699,1699,1699,1698,1668
|
|
20240719,133900,14668791416,1699,1696,1699,1695,4801
|
|
20240719,133800,14660640271,1696,1693,1696,1693,510
|
|
20240719,133700,14659776033,1694,1693,1694,1692,7702
|
|
20240719,133600,14646735377,1693,1693,1693,1693,1654
|
|
20240719,133500,14643935155,1691,1693,1693,1691,8249
|
|
20240719,133400,14629978171,1692,1693,1693,1692,631
|
|
20240719,133300,14628910127,1693,1693,1693,1691,8564
|
|
20240719,133200,14614420285,1692,1692,1692,1691,3873
|
|
20240719,133100,14607869347,1692,1693,1694,1692,11095
|
|
20240719,133000,14589092743,1693,1693,1693,1692,6439
|
|
20240719,132900,14578197196,1693,1693,1693,1692,6089
|
|
20240719,132800,14567888977,1694,1693,1694,1692,5369
|
|
20240719,132700,14558801781,1692,1693,1694,1692,7062
|
|
20240719,132600,14546844793,1694,1695,1696,1694,6248
|
|
20240719,132500,14536256226,1695,1694,1696,1693,9330
|
|
20240719,132400,14520452668,1695,1700,1700,1695,6871
|
|
20240719,132300,14508801658,1698,1700,1701,1698,6931
|
|
20240719,132200,14497020413,1701,1700,1701,1700,6667
|
|
20240719,132100,14485683504,1701,1703,1705,1701,3207
|
|
20240719,132000,14480222307,1703,1694,1705,1693,23492
|
|
20240719,131900,14440289123,1694,1695,1697,1694,15783
|
|
20240719,131800,14413531361,1695,1695,1696,1694,1118
|
|
20240719,131700,14411636336,1694,1695,1695,1693,3695
|
|
20240719,131600,14405377023,1694,1694,1696,1694,6761
|
|
20240719,131500,14393920571,1696,1693,1696,1692,5193
|
|
20240719,131400,14385127632,1693,1694,1696,1693,12615
|
|
20240719,131300,14363764889,1696,1695,1697,1693,4835
|
|
20240719,131200,14355569241,1695,1689,1695,1689,4256
|
|
20240719,131100,14348363361,1689,1689,1694,1688,3265
|
|
20240719,131000,14342847292,1685,1690,1690,1683,28428
|
|
20240719,130900,14294928838,1686,1685,1690,1684,4439
|
|
20240719,130800,14287442952,1685,1689,1690,1685,22203
|
|
20240719,130700,14250000654,1689,1690,1690,1684,31340
|
|
20240719,130600,14197148489,1688,1696,1696,1688,36188
|
|
20240719,130500,14135951132,1696,1699,1700,1696,28366
|
|
20240719,130400,14087791768,1699,1697,1699,1697,5428
|
|
20240719,130300,14078576043,1696,1702,1702,1696,19497
|
|
20240719,130200,14045449058,1701,1702,1705,1701,16625
|
|
20240719,130100,14017165581,1702,1700,1705,1700,943
|
|
20240719,130000,14015561751,1700,1700,1703,1698,19617
|
|
20240719,125900,13982217018,1699,1709,1711,1699,31382
|
|
20240719,125800,13928631264,1709,1705,1710,1701,34922
|
|
20240719,125700,13869085485,1705,1701,1707,1700,13757
|
|
20240719,125600,13845654351,1700,1700,1703,1700,10206
|
|
20240719,125500,13828294913,1702,1705,1706,1700,22532
|
|
20240719,125400,13789938493,1705,1702,1705,1701,18871
|
|
20240719,125300,13757786953,1702,1705,1712,1702,59288
|
|
20240719,125200,13656622190,1708,1696,1708,1696,15871
|
|
20240719,125100,13629641427,1697,1707,1708,1696,39132
|
|
20240719,125000,13563040524,1708,1712,1715,1706,35576
|
|
20240719,124900,13502215577,1712,1722,1722,1712,47981
|
|
20240719,124800,13419772059,1722,1712,1723,1710,109238
|
|
20240719,124700,13232324709,1712,1716,1716,1711,29278
|
|
20240719,124600,13182175472,1716,1711,1717,1710,112890
|
|
20240719,124500,12988714972,1711,1712,1713,1709,37062
|
|
20240719,124400,12925297510,1712,1713,1717,1710,52076
|
|
20240719,124300,12836068445,1710,1704,1719,1701,76730
|
|
20240719,124200,12704470169,1702,1707,1713,1697,29364
|
|
20240719,124100,12654476095,1707,1690,1721,1690,161230
|
|
20240719,124000,12378806395,1685,1694,1694,1685,27797
|
|
20240719,123900,12331826647,1694,1694,1696,1690,15640
|
|
20240719,123800,12305332006,1694,1689,1695,1688,34204
|
|
20240719,123700,12247426446,1689,1681,1689,1680,7122
|
|
20240719,123600,12235446958,1681,1682,1683,1679,34225
|
|
20240719,123500,12177936783,1682,1689,1697,1682,26458
|
|
20240719,123400,12133215533,1685,1683,1688,1681,8671
|
|
20240719,123300,12118602838,1686,1683,1687,1683,6283
|
|
20240719,123200,12108010415,1686,1687,1687,1681,11159
|
|
20240719,123100,12089238708,1686,1685,1686,1684,1933
|
|
20240719,123000,12085980338,1684,1684,1685,1682,4640
|
|
20240719,122900,12078175516,1683,1685,1685,1683,12625
|
|
20240719,122800,12056916597,1685,1687,1687,1685,7092
|
|
20240719,122700,12044958250,1688,1686,1688,1685,2748
|
|
20240719,122600,12040324610,1685,1689,1689,1684,6544
|
|
20240719,122500,12029286680,1689,1688,1694,1688,9583
|
|
20240719,122400,12013092968,1686,1683,1686,1681,6876
|
|
20240719,122300,12001519797,1684,1680,1686,1680,3177
|
|
20240719,122200,11996169725,1680,1689,1690,1680,19882
|
|
20240719,122100,11962706415,1690,1693,1693,1686,4044
|
|
20240719,122000,11955873442,1693,1694,1695,1690,6233
|
|
20240719,121900,11945332500,1690,1699,1702,1690,23501
|
|
20240719,121800,11905444720,1699,1703,1703,1696,18982
|
|
20240719,121700,11873188474,1703,1692,1708,1690,107808
|
|
20240719,121600,11689967690,1691,1677,1691,1675,45356
|
|
20240719,121500,11613577963,1677,1677,1677,1675,16317
|
|
20240719,121400,11586225651,1677,1676,1678,1676,5593
|
|
20240719,121300,11576849183,1676,1678,1678,1676,2842
|
|
20240719,121200,11572083507,1679,1677,1679,1676,13339
|
|
20240719,121100,11549714215,1679,1681,1683,1677,25190
|
|
20240719,121000,11507428923,1681,1684,1684,1681,5409
|
|
20240719,120900,11498327992,1684,1686,1686,1680,3045
|
|
20240719,120800,11493203062,1686,1680,1686,1680,10724
|
|
20240719,120700,11475163194,1681,1678,1681,1678,10297
|
|
20240719,120600,11457866511,1678,1674,1679,1674,10051
|
|
20240719,120500,11441005476,1674,1671,1674,1670,4641
|
|
20240719,120400,11433243217,1674,1672,1674,1670,15979
|
|
20240719,120300,11406542463,1672,1672,1673,1672,8155
|
|
20240719,120200,11392907196,1672,1677,1677,1672,50637
|
|
20240719,120100,11308143054,1677,1679,1679,1677,5719
|
|
20240719,120000,11298546395,1679,1680,1680,1679,2312
|
|
20240719,115900,11294662960,1682,1679,1682,1676,12522
|
|
20240719,115800,11273633051,1679,1679,1680,1676,4639
|
|
20240719,115700,11265845199,1679,1675,1680,1675,6693
|
|
20240719,115600,11254618661,1677,1679,1680,1675,23082
|
|
20240719,115500,11215871062,1678,1678,1680,1674,11005
|
|
20240719,115400,11197395366,1678,1665,1678,1664,41891
|
|
20240719,115300,11127266469,1665,1664,1665,1661,22229
|
|
20240719,115200,11090317972,1661,1661,1662,1660,30946
|
|
20240719,115100,11038929742,1661,1663,1666,1661,53521
|
|
20240719,115000,10949933805,1666,1666,1667,1661,81631
|
|
20240719,114900,10814213061,1666,1666,1669,1665,32328
|
|
20240719,114800,10760347558,1666,1673,1673,1666,71400
|
|
20240719,114700,10641091398,1673,1679,1680,1673,97245
|
|
20240719,114600,10478020649,1680,1681,1681,1679,13047
|
|
20240719,114500,10456107371,1681,1679,1682,1677,33372
|
|
20240719,114400,10400076456,1679,1680,1681,1678,66149
|
|
20240719,114300,10288976391,1680,1684,1684,1680,102558
|
|
20240719,114200,10116526759,1685,1687,1687,1685,28379
|
|
20240719,114100,10068702450,1686,1686,1688,1685,24313
|
|
20240719,114000,10027722292,1687,1686,1688,1686,4861
|
|
20240719,113900,10019523598,1686,1688,1688,1686,21247
|
|
20240719,113800,9983689225,1688,1686,1688,1685,27739
|
|
20240719,113700,9936925576,1686,1688,1688,1685,61246
|
|
20240719,113600,9833643836,1688,1691,1691,1688,29390
|
|
20240719,113500,9784005294,1691,1691,1691,1690,46697
|
|
20240719,113400,9705076377,1691,1693,1693,1690,38924
|
|
20240719,113300,9639233111,1694,1694,1694,1693,3400
|
|
20240719,113200,9633476138,1694,1694,1694,1693,4180
|
|
20240719,113100,9626395220,1693,1693,1694,1692,2703
|
|
20240719,113000,9621817936,1693,1692,1693,1692,13409
|
|
20240719,112900,9599125476,1692,1692,1693,1692,3449
|
|
20240719,112800,9593289287,1693,1693,1693,1691,4033
|
|
20240719,112700,9586465346,1693,1693,1693,1690,12614
|
|
20240719,112600,9565135079,1693,1692,1693,1691,9180
|
|
20240719,112500,9549607052,1692,1693,1693,1691,17001
|
|
20240719,112400,9520838688,1694,1692,1694,1692,3695
|
|
20240719,112300,9514584078,1692,1692,1693,1691,752
|
|
20240719,112200,9513311600,1693,1694,1694,1691,12843
|
|
20240719,112100,9491573709,1694,1694,1694,1693,1796
|
|
20240719,112000,9488531343,1694,1693,1695,1692,4917
|
|
20240719,111900,9480203666,1694,1693,1694,1692,10298
|
|
20240719,111800,9462770040,1693,1691,1693,1691,7489
|
|
20240719,111700,9450105116,1691,1692,1693,1691,14413
|
|
20240719,111600,9425724286,1693,1693,1693,1692,2083
|
|
20240719,111500,9422197834,1693,1691,1693,1690,7080
|
|
20240719,111400,9410225754,1691,1694,1695,1691,18223
|
|
20240719,111300,9379390761,1694,1692,1694,1692,7821
|
|
20240719,111200,9366155711,1691,1693,1693,1691,9373
|
|
20240719,111100,9350290364,1693,1693,1693,1692,5277
|
|
20240719,111000,9341357057,1692,1691,1695,1691,2503
|
|
20240719,110900,9337122071,1691,1691,1692,1691,9205
|
|
20240719,110800,9321556235,1691,1692,1692,1691,6621
|
|
20240719,110700,9310355239,1692,1690,1692,1690,4202
|
|
20240719,110600,9303249710,1691,1691,1692,1691,20605
|
|
20240719,110500,9268402503,1692,1692,1692,1691,13312
|
|
20240719,110400,9245883752,1691,1692,1693,1691,6105
|
|
20240719,110300,9235555131,1692,1694,1695,1692,18401
|
|
20240719,110200,9204409006,1695,1696,1696,1693,3484
|
|
20240719,110100,9198506939,1696,1694,1696,1693,7151
|
|
20240719,110000,9186392777,1694,1695,1697,1694,7675
|
|
20240719,105900,9173384123,1695,1695,1696,1694,12334
|
|
20240719,105800,9152471699,1695,1695,1696,1695,11994
|
|
20240719,105700,9132140868,1694,1691,1694,1690,11131
|
|
20240719,105600,9113305409,1691,1691,1692,1690,6506
|
|
20240719,105500,9102303252,1691,1693,1694,1691,13038
|
|
20240719,105400,9080250456,1693,1692,1694,1691,24491
|
|
20240719,105300,9038814530,1693,1693,1694,1693,18257
|
|
20240719,105200,9007901241,1693,1693,1696,1693,3329
|
|
20240719,105100,9002263047,1693,1692,1693,1692,27180
|
|
20240719,105000,8956253742,1692,1693,1693,1692,6401
|
|
20240719,104900,8945421159,1693,1694,1695,1692,19562
|
|
20240719,104800,8912305122,1695,1696,1696,1694,7580
|
|
20240719,104700,8899459903,1696,1693,1696,1693,11609
|
|
20240719,104600,8879794034,1693,1695,1695,1693,10176
|
|
20240719,104500,8862563338,1695,1691,1696,1691,3876
|
|
20240719,104400,8855999933,1691,1694,1696,1690,23405
|
|
20240719,104300,8816419016,1692,1691,1692,1691,27377
|
|
20240719,104200,8770103177,1692,1693,1695,1692,11758
|
|
20240719,104100,8750200237,1694,1693,1696,1691,6847
|
|
20240719,104000,8738609085,1693,1690,1696,1690,6242
|
|
20240719,103900,8728045045,1689,1692,1692,1689,62713
|
|
20240719,103800,8622053642,1690,1692,1694,1690,60577
|
|
20240719,103700,8519621611,1693,1695,1697,1692,27227
|
|
20240719,103600,8473513692,1695,1697,1697,1695,9908
|
|
20240719,103500,8456701824,1697,1696,1697,1694,8432
|
|
20240719,103400,8442405353,1695,1698,1698,1694,7401
|
|
20240719,103300,8429858493,1698,1692,1698,1691,55819
|
|
20240719,103200,8335379260,1692,1700,1700,1690,101994
|
|
20240719,103100,8162488280,1699,1700,1700,1699,23406
|
|
20240719,103000,8122706328,1699,1699,1700,1698,13554
|
|
20240719,102900,8099678464,1699,1705,1705,1698,26084
|
|
20240719,102800,8055330154,1703,1703,1705,1703,6141
|
|
20240719,102700,8044866590,1703,1699,1703,1699,29689
|
|
20240719,102600,7994410288,1698,1704,1704,1698,62030
|
|
20240719,102500,7888938651,1701,1703,1704,1701,24353
|
|
20240719,102400,7847483485,1704,1705,1706,1703,29554
|
|
20240719,102300,7797110898,1705,1710,1710,1705,67732
|
|
20240719,102200,7681402003,1710,1711,1711,1709,25998
|
|
20240719,102100,7636950513,1710,1713,1715,1710,43468
|
|
20240719,102000,7562578338,1713,1714,1715,1713,15941
|
|
20240719,101900,7535261090,1714,1714,1714,1712,13354
|
|
20240719,101800,7512381386,1713,1716,1718,1713,17348
|
|
20240719,101700,7482631632,1715,1718,1719,1715,22094
|
|
20240719,101600,7444690389,1719,1719,1719,1712,6584
|
|
20240719,101500,7433374560,1712,1713,1719,1711,21945
|
|
20240719,101400,7395791460,1713,1711,1714,1710,19467
|
|
20240719,101300,7362465720,1711,1712,1714,1711,36266
|
|
20240719,101200,7300395647,1712,1713,1714,1711,19664
|
|
20240719,101100,7266726539,1713,1712,1713,1710,18995
|
|
20240719,101000,7234210379,1712,1713,1714,1712,11260
|
|
20240719,100900,7214926016,1713,1718,1719,1713,22092
|
|
20240719,100800,7177031905,1718,1719,1720,1716,13012
|
|
20240719,100700,7154669352,1719,1718,1721,1716,15287
|
|
20240719,100600,7128403443,1717,1721,1723,1717,21930
|
|
20240719,100500,7090686092,1720,1718,1721,1718,21364
|
|
20240719,100400,7053949105,1718,1715,1720,1714,12667
|
|
20240719,100300,7032200529,1715,1713,1717,1713,16591
|
|
20240719,100200,7003747323,1713,1714,1715,1712,14184
|
|
20240719,100100,6979447078,1715,1717,1717,1715,22664
|
|
20240719,100000,6940572955,1717,1723,1723,1713,77657
|
|
20240719,095900,6807183926,1726,1729,1729,1723,57861
|
|
20240719,095800,6707254646,1730,1729,1732,1728,45107
|
|
20240719,095700,6629237266,1729,1729,1730,1728,30810
|
|
20240719,095600,6575978853,1729,1729,1729,1726,32406
|
|
20240719,095500,6519966782,1729,1723,1730,1722,12617
|
|
20240719,095400,6498183697,1722,1722,1722,1721,11809
|
|
20240719,095300,6477852934,1722,1725,1725,1721,18022
|
|
20240719,095200,6446820056,1725,1731,1731,1720,21298
|
|
20240719,095100,6410072153,1731,1718,1732,1717,66188
|
|
20240719,095000,6295884752,1718,1718,1719,1717,15782
|
|
20240719,094900,6268774881,1718,1718,1720,1717,27157
|
|
20240719,094800,6222126098,1718,1726,1727,1717,106373
|
|
20240719,094700,6038973651,1726,1722,1726,1722,39612
|
|
20240719,094600,5970693440,1722,1720,1722,1719,21815
|
|
20240719,094500,5933162580,1720,1717,1724,1716,51908
|
|
20240719,094400,5843844668,1717,1717,1718,1715,30541
|
|
20240719,094300,5791411068,1718,1721,1723,1716,45218
|
|
20240719,094200,5713629996,1721,1705,1734,1702,157679
|
|
20240719,094100,5442433645,1703,1702,1705,1702,21063
|
|
20240719,094000,5406573867,1702,1701,1702,1700,34411
|
|
20240719,093900,5348012376,1702,1701,1702,1700,13716
|
|
20240719,093800,5324681236,1701,1700,1702,1699,4516
|
|
20240719,093700,5317002428,1702,1701,1703,1699,37147
|
|
20240719,093600,5253866507,1701,1700,1701,1698,34426
|
|
20240719,093500,5195336372,1700,1696,1700,1695,13434
|
|
20240719,093400,5172545346,1696,1694,1696,1693,33056
|
|
20240719,093300,5116526201,1694,1692,1694,1690,80097
|
|
20240719,093200,4981070858,1692,1697,1697,1692,79441
|
|
20240719,093100,4846451796,1696,1698,1698,1696,39279
|
|
20240719,093000,4779778569,1698,1701,1702,1698,68563
|
|
20240719,092900,4663273409,1701,1700,1702,1700,33583
|
|
20240719,092800,4606175184,1700,1703,1706,1700,50397
|
|
20240719,092700,4520401661,1706,1702,1706,1702,22340
|
|
20240719,092600,4482365087,1703,1705,1706,1701,38436
|
|
20240719,092500,4416877190,1705,1707,1708,1705,24781
|
|
20240719,092400,4374604740,1707,1716,1716,1707,32063
|
|
20240719,092300,4319760011,1713,1710,1718,1706,83722
|
|
20240719,092200,4176301493,1706,1703,1715,1702,54411
|
|
20240719,092100,4083470209,1702,1702,1702,1700,29024
|
|
20240719,092000,4034105242,1702,1702,1704,1701,58889
|
|
20240719,091900,3933911667,1701,1705,1707,1701,60256
|
|
20240719,091800,3831261393,1704,1705,1709,1704,22469
|
|
20240719,091700,3792935204,1705,1706,1707,1704,26590
|
|
20240719,091600,3747590052,1706,1713,1713,1704,33972
|
|
20240719,091500,3689575223,1713,1717,1719,1703,112019
|
|
20240719,091400,3497890362,1717,1712,1717,1711,33153
|
|
20240719,091300,3441106587,1712,1706,1712,1705,48871
|
|
20240719,091200,3357584622,1705,1704,1707,1704,17613
|
|
20240719,091100,3327551580,1705,1704,1705,1702,49943
|
|
20240719,091000,3242474641,1704,1711,1712,1701,29335
|
|
20240719,090900,3192430405,1710,1698,1713,1696,63930
|
|
20240719,090800,3083607235,1696,1704,1705,1695,109063
|
|
20240719,090700,2898292204,1702,1705,1705,1701,96305
|
|
20240719,090600,2734239253,1705,1694,1706,1686,77482
|
|
20240719,090500,2602523284,1694,1683,1694,1681,85484
|
|
20240719,090400,2458535203,1682,1686,1688,1680,177684
|
|
20240719,090300,2159606591,1683,1695,1700,1681,258956
|
|
20240719,090200,1722099356,1696,1706,1710,1693,301151
|
|
20240719,090100,1210334186,1704,1738,1750,1702,227176
|
|
20240719,090000,819701740,1738,1700,1738,1692,460210
|