600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185700,266646324,1135,1135,1135,1135,6416
|
|
20240712,185600,266646324,1135,1135,1135,1135,0
|
|
20240712,185500,266646324,1135,1135,1135,1135,0
|
|
20240712,185400,266646324,1135,1135,1135,1135,0
|
|
20240712,185300,266646324,1135,1135,1135,1135,0
|
|
20240712,185200,266646324,1135,1135,1135,1135,0
|
|
20240712,185100,266646324,1135,1135,1135,1135,0
|
|
20240712,185000,266646324,1135,1135,1135,1135,0
|
|
20240712,184900,266646324,1135,1135,1135,1135,0
|
|
20240712,184800,266646324,1135,1135,1135,1135,0
|
|
20240712,184700,266646324,1135,1135,1135,1135,0
|
|
20240712,184600,266646324,1135,1135,1135,1135,0
|
|
20240712,184500,266646324,1135,1135,1135,1135,0
|
|
20240712,184400,266646324,1135,1135,1135,1135,0
|
|
20240712,184300,266646324,1135,1135,1135,1135,0
|
|
20240712,184200,266646324,1135,1135,1135,1135,0
|
|
20240712,184100,266646324,1135,1135,1135,1135,0
|
|
20240712,184000,266646324,1135,1135,1135,1135,0
|
|
20240712,183900,266646324,1135,1135,1135,1135,0
|
|
20240712,183800,266646324,1135,1135,1135,1135,0
|
|
20240712,183700,266646324,1135,1135,1135,1135,0
|
|
20240712,183600,266646324,1135,1135,1135,1135,0
|
|
20240712,183500,266646324,1135,1135,1135,1135,0
|
|
20240712,183400,266646324,1135,1135,1135,1135,0
|
|
20240712,183300,266646324,1135,1135,1135,1135,0
|
|
20240712,183200,266646324,1135,1135,1135,1135,0
|
|
20240712,183100,266646324,1135,1135,1135,1135,0
|
|
20240712,183000,266646324,1135,1135,1135,1135,0
|
|
20240712,182900,266646324,1135,1135,1135,1135,0
|
|
20240712,182800,266646324,1135,1135,1135,1135,0
|
|
20240712,182700,266646324,1135,1135,1135,1135,6416
|
|
20240712,182600,266646324,1135,1135,1135,1135,0
|
|
20240712,182500,266646324,1135,1135,1135,1135,0
|
|
20240712,182400,266646324,1135,1135,1135,1135,0
|
|
20240712,182300,266646324,1135,1135,1135,1135,0
|
|
20240712,182200,266646324,1135,1135,1135,1135,0
|
|
20240712,182100,266646324,1135,1135,1135,1135,0
|
|
20240712,182000,266646324,1135,1135,1135,1135,0
|
|
20240712,181900,266646324,1135,1135,1135,1135,0
|
|
20240712,181800,266646324,1135,1135,1135,1135,0
|
|
20240712,181700,266646324,1135,1135,1135,1135,0
|
|
20240712,181600,266646324,1135,1135,1135,1135,0
|
|
20240712,181500,266646324,1135,1135,1135,1135,0
|
|
20240712,181400,266646324,1135,1135,1135,1135,0
|
|
20240712,181300,266646324,1135,1135,1135,1135,0
|
|
20240712,181200,266646324,1135,1135,1135,1135,0
|
|
20240712,181100,266646324,1135,1135,1135,1135,0
|
|
20240712,181000,266646324,1135,1135,1135,1135,0
|
|
20240712,180900,266646324,1135,1135,1135,1135,0
|
|
20240712,180800,266646324,1135,1135,1135,1135,0
|
|
20240712,180700,266646324,1135,1135,1135,1135,0
|
|
20240712,180600,266646324,1135,1135,1135,1135,0
|
|
20240712,180500,266646324,1135,1135,1135,1135,0
|
|
20240712,180400,266646324,1135,1135,1135,1135,0
|
|
20240712,180300,266646324,1135,1135,1135,1135,0
|
|
20240712,180200,266646324,1135,1135,1135,1135,0
|
|
20240712,180100,266646324,1135,1135,1135,1135,0
|
|
20240712,180000,266646324,1135,1135,1135,1135,0
|
|
20240712,175900,266646324,1135,1135,1135,1135,0
|
|
20240712,175800,266646324,1135,1135,1135,1135,0
|
|
20240712,175700,266646324,1135,1135,1135,1135,6416
|
|
20240712,175600,266646324,1135,1135,1135,1135,0
|
|
20240712,175500,266646324,1135,1135,1135,1135,0
|
|
20240712,175400,266646324,1135,1135,1135,1135,0
|
|
20240712,175300,266646324,1135,1135,1135,1135,0
|
|
20240712,175200,266646324,1135,1135,1135,1135,0
|
|
20240712,175100,266646324,1135,1135,1135,1135,0
|
|
20240712,175000,266646324,1135,1135,1135,1135,0
|
|
20240712,174900,266646324,1135,1135,1135,1135,0
|
|
20240712,174800,266646324,1135,1135,1135,1135,0
|
|
20240712,174700,266646324,1135,1135,1135,1135,0
|
|
20240712,174600,266646324,1135,1135,1135,1135,0
|
|
20240712,174500,266646324,1135,1135,1135,1135,0
|
|
20240712,174400,266646324,1135,1135,1135,1135,0
|
|
20240712,174300,266646324,1135,1135,1135,1135,0
|
|
20240712,174200,266646324,1135,1135,1135,1135,0
|
|
20240712,174100,266646324,1135,1135,1135,1135,0
|
|
20240712,174000,266646324,1135,1135,1135,1135,0
|
|
20240712,173900,266646324,1135,1135,1135,1135,0
|
|
20240712,173800,266646324,1135,1135,1135,1135,0
|
|
20240712,173700,266646324,1135,1135,1135,1135,0
|
|
20240712,173600,266646324,1135,1135,1135,1135,0
|
|
20240712,173500,266646324,1135,1135,1135,1135,0
|
|
20240712,173400,266646324,1135,1135,1135,1135,0
|
|
20240712,173300,266646324,1135,1135,1135,1135,0
|
|
20240712,173200,266646324,1135,1135,1135,1135,0
|
|
20240712,173100,266646324,1135,1135,1135,1135,0
|
|
20240712,173000,266646324,1135,1135,1135,1135,0
|
|
20240712,172900,266646324,1135,1135,1135,1135,0
|
|
20240712,172800,266646324,1135,1135,1135,1135,0
|
|
20240712,172700,266646324,1135,1135,1135,1135,6416
|
|
20240712,172600,266646324,1135,1135,1135,1135,0
|
|
20240712,172500,266646324,1135,1135,1135,1135,0
|
|
20240712,172400,266646324,1135,1135,1135,1135,0
|
|
20240712,172300,266646324,1135,1135,1135,1135,0
|
|
20240712,172200,266646324,1135,1135,1135,1135,0
|
|
20240712,172100,266646324,1135,1135,1135,1135,0
|
|
20240712,172000,266646324,1135,1135,1135,1135,0
|
|
20240712,171900,266646324,1135,1135,1135,1135,0
|
|
20240712,171800,266646324,1135,1135,1135,1135,0
|
|
20240712,171700,266646324,1135,1135,1135,1135,0
|
|
20240712,171600,266646324,1135,1135,1135,1135,0
|
|
20240712,171500,266646324,1135,1135,1135,1135,0
|
|
20240712,171400,266646324,1135,1135,1135,1135,0
|
|
20240712,171300,266646324,1135,1135,1135,1135,0
|
|
20240712,171200,266646324,1135,1135,1135,1135,0
|
|
20240712,171100,266646324,1135,1135,1135,1135,0
|
|
20240712,171000,266646324,1135,1135,1135,1135,0
|
|
20240712,170900,266646324,1135,1135,1135,1135,0
|
|
20240712,170800,266646324,1135,1135,1135,1135,0
|
|
20240712,170700,266646324,1135,1135,1135,1135,0
|
|
20240712,170600,266646324,1135,1135,1135,1135,0
|
|
20240712,170500,266646324,1135,1135,1135,1135,0
|
|
20240712,170400,266646324,1135,1135,1135,1135,0
|
|
20240712,170300,266646324,1135,1135,1135,1135,0
|
|
20240712,170200,266646324,1135,1135,1135,1135,0
|
|
20240712,170100,266646324,1135,1135,1135,1135,0
|
|
20240712,170000,266646324,1135,1135,1135,1135,0
|
|
20240712,165900,266646324,1135,1135,1135,1135,0
|
|
20240712,165800,266646324,1135,1135,1135,1135,0
|
|
20240712,165700,266646324,1135,1135,1135,1135,6416
|
|
20240712,165600,266646324,1135,1135,1135,1135,0
|
|
20240712,165500,266646324,1135,1135,1135,1135,0
|
|
20240712,165400,266646324,1135,1135,1135,1135,0
|
|
20240712,165300,266646324,1135,1135,1135,1135,0
|
|
20240712,165200,266646324,1135,1135,1135,1135,0
|
|
20240712,165100,266646324,1135,1135,1135,1135,0
|
|
20240712,165000,266646324,1135,1135,1135,1135,0
|
|
20240712,164900,266646324,1135,1135,1135,1135,0
|
|
20240712,164800,266646324,1135,1135,1135,1135,0
|
|
20240712,164700,266646324,1135,1135,1135,1135,0
|
|
20240712,164600,266646324,1135,1135,1135,1135,0
|
|
20240712,164500,266646324,1135,1135,1135,1135,0
|
|
20240712,164400,266646324,1135,1135,1135,1135,0
|
|
20240712,164300,266646324,1135,1135,1135,1135,0
|
|
20240712,164200,266646324,1135,1135,1135,1135,0
|
|
20240712,164100,266646324,1135,1135,1135,1135,0
|
|
20240712,164000,266646324,1135,1135,1135,1135,0
|
|
20240712,163900,266646324,1135,1135,1135,1135,0
|
|
20240712,163800,266646324,1135,1135,1135,1135,0
|
|
20240712,163700,266646324,1135,1135,1135,1135,0
|
|
20240712,163600,266646324,1135,1135,1135,1135,0
|
|
20240712,163500,266646324,1135,1135,1135,1135,0
|
|
20240712,163400,266646324,1135,1135,1135,1135,0
|
|
20240712,163300,266646324,1135,1135,1135,1135,0
|
|
20240712,163200,266646324,1135,1135,1135,1135,0
|
|
20240712,163100,266646324,1135,1135,1135,1135,0
|
|
20240712,163000,266646324,1135,1135,1135,1135,0
|
|
20240712,162900,266646324,1135,1135,1135,1135,0
|
|
20240712,162800,266646324,1135,1135,1135,1135,0
|
|
20240712,162700,266646324,1135,1135,1135,1135,6416
|
|
20240712,162600,266646324,1135,1135,1135,1135,0
|
|
20240712,162500,266646324,1135,1135,1135,1135,0
|
|
20240712,162400,266646324,1135,1135,1135,1135,0
|
|
20240712,162300,266646324,1135,1135,1135,1135,0
|
|
20240712,162200,266646324,1135,1135,1135,1135,0
|
|
20240712,162100,266646324,1135,1135,1135,1135,0
|
|
20240712,162000,266646324,1135,1135,1135,1135,0
|
|
20240712,161900,266646324,1135,1135,1135,1135,0
|
|
20240712,161800,266646324,1135,1135,1135,1135,0
|
|
20240712,161700,266646324,1135,1135,1135,1135,0
|
|
20240712,161600,266646324,1135,1135,1135,1135,0
|
|
20240712,161500,266646324,1135,1135,1135,1135,0
|
|
20240712,161400,266646324,1135,1135,1135,1135,0
|
|
20240712,161300,266646324,1135,1135,1135,1135,0
|
|
20240712,161200,266646324,1135,1135,1135,1135,0
|
|
20240712,161100,266646324,1135,1135,1135,1135,0
|
|
20240712,161000,266646324,1135,1135,1135,1135,0
|
|
20240712,160900,266646324,1135,1135,1135,1135,0
|
|
20240712,160800,266646324,1135,1135,1135,1135,0
|
|
20240712,160700,266646324,1135,1135,1135,1135,0
|
|
20240712,160600,266646324,1135,1135,1135,1135,0
|
|
20240712,160500,266646324,1135,1135,1135,1135,0
|
|
20240712,160400,266646324,1135,1135,1135,1135,0
|
|
20240712,160300,266646324,1135,1135,1135,1135,0
|
|
20240712,160200,266646324,1135,1135,1135,1135,0
|
|
20240712,160100,266646324,1135,1135,1135,1135,0
|
|
20240712,160000,266646324,1135,1135,1135,1135,0
|
|
20240712,155900,266646324,1135,1135,1135,1135,0
|
|
20240712,155800,266646324,1135,1135,1135,1135,0
|
|
20240712,155700,266646324,1135,1135,1135,1135,6416
|
|
20240712,155600,266646324,1135,1135,1135,1135,0
|
|
20240712,155500,266646324,1135,1135,1135,1135,0
|
|
20240712,155400,266646324,1135,1135,1135,1135,0
|
|
20240712,155300,266646324,1135,1135,1135,1135,0
|
|
20240712,155200,266646324,1135,1135,1135,1135,0
|
|
20240712,155100,266646324,1135,1135,1135,1135,0
|
|
20240712,155000,266646324,1135,1135,1135,1135,0
|
|
20240712,154900,266646324,1135,1135,1135,1135,0
|
|
20240712,154800,266646324,1135,1135,1135,1135,0
|
|
20240712,154700,266646324,1135,1135,1135,1135,0
|
|
20240712,154600,266646324,1135,1135,1135,1135,0
|
|
20240712,154500,266646324,1135,1135,1135,1135,0
|
|
20240712,154400,266646324,1135,1135,1135,1135,0
|
|
20240712,154300,266646324,1135,1135,1135,1135,0
|
|
20240712,154200,266646324,1135,1135,1135,1135,0
|
|
20240712,154100,266646324,1135,1135,1135,1135,0
|
|
20240712,154000,266646324,1135,1135,1135,1135,0
|
|
20240712,153900,266646324,1135,1135,1135,1135,0
|
|
20240712,153800,266646324,1135,1135,1135,1135,0
|
|
20240712,153700,266646324,1135,1135,1135,1135,0
|
|
20240712,153600,266646324,1135,1135,1135,1135,0
|
|
20240712,153500,266646324,1135,1135,1135,1135,0
|
|
20240712,153400,266646324,1135,1135,1135,1135,0
|
|
20240712,153300,266646324,1135,1135,1135,1135,0
|
|
20240712,153200,266646324,1135,1135,1135,1135,0
|
|
20240712,153100,266646324,1135,1135,1135,1135,0
|
|
20240712,153000,266646324,1135,1135,1135,1135,6416
|
|
20240712,152900,259364164,1135,1135,1135,1135,0
|
|
20240712,152800,259364164,1135,1135,1135,1135,0
|
|
20240712,152700,259364164,1135,1135,1135,1135,0
|
|
20240712,152600,259364164,1135,1135,1135,1135,0
|
|
20240712,152500,259364164,1135,1135,1135,1135,0
|
|
20240712,152400,259364164,1135,1135,1135,1135,0
|
|
20240712,152300,259364164,1135,1135,1135,1135,0
|
|
20240712,152200,259364164,1135,1135,1135,1135,0
|
|
20240712,152100,259364164,1135,1135,1135,1135,0
|
|
20240712,152000,259364164,1135,1135,1135,1135,0
|
|
20240712,151900,259364164,1135,1135,1135,1135,1
|
|
20240712,151800,259363029,1136,1136,1136,1136,8
|
|
20240712,151700,259353941,1137,1137,1137,1130,277
|
|
20240712,151600,259039692,1137,1137,1137,1137,90
|
|
20240712,151500,258937362,1133,1133,1138,1133,17
|
|
20240712,151400,258918086,1133,1135,1135,1125,3051
|
|
20240712,151300,255479716,1138,1138,1138,1138,0
|
|
20240712,151200,255479716,1138,1138,1138,1138,0
|
|
20240712,151100,255479716,1138,1138,1138,1138,0
|
|
20240712,151000,255479716,1138,1133,1138,1133,905
|
|
20240712,150900,254450484,1137,1131,1137,1131,12426
|
|
20240712,150800,240365100,1131,1131,1132,1131,200
|
|
20240712,150700,240138899,1127,1130,1131,1127,1101
|
|
20240712,150600,238895068,1126,1126,1126,1126,420
|
|
20240712,150500,238422148,1130,1132,1132,1130,503
|
|
20240712,150400,237853752,1132,1132,1132,1132,518
|
|
20240712,150300,237267376,1130,1126,1132,1126,13709
|
|
20240712,150200,221791758,1126,1126,1126,1126,504
|
|
20240712,150100,221224254,1126,1122,1126,1122,9555
|
|
20240712,150000,210483123,1122,1119,1122,1119,5619
|
|
20240712,145900,204189420,1118,1118,1118,1118,1030
|
|
20240712,145800,203037880,1119,1119,1119,1119,0
|
|
20240712,145700,203037880,1119,1119,1119,1119,1
|
|
20240712,145600,203036761,1116,1116,1116,1116,999
|
|
20240712,145500,201921877,1118,1118,1118,1118,500
|
|
20240712,145400,201362877,1119,1119,1119,1119,1001
|
|
20240712,145300,200242758,1115,1115,1115,1115,0
|
|
20240712,145200,200242758,1115,1115,1115,1115,2000
|
|
20240712,145100,198012758,1120,1120,1120,1120,0
|
|
20240712,145000,198012758,1120,1120,1120,1120,1
|
|
20240712,144900,198011638,1120,1120,1120,1120,0
|
|
20240712,144800,198011638,1120,1120,1120,1120,0
|
|
20240712,144700,198011638,1120,1115,1120,1115,2
|
|
20240712,144600,198009403,1120,1120,1120,1120,0
|
|
20240712,144500,198009403,1120,1120,1120,1120,1
|
|
20240712,144400,198008283,1115,1115,1115,1115,406
|
|
20240712,144300,197555593,1120,1115,1120,1115,5
|
|
20240712,144200,197550013,1120,1120,1120,1120,0
|
|
20240712,144100,197550013,1120,1120,1120,1120,0
|
|
20240712,144000,197550013,1120,1120,1120,1120,0
|
|
20240712,143900,197550013,1120,1120,1120,1120,3928
|
|
20240712,143800,193150653,1120,1120,1120,1120,0
|
|
20240712,143700,193150653,1120,1120,1120,1120,0
|
|
20240712,143600,193150653,1120,1120,1120,1120,0
|
|
20240712,143500,193150653,1120,1120,1120,1120,100
|
|
20240712,143400,193038653,1120,1120,1120,1120,0
|
|
20240712,143300,193038653,1120,1120,1120,1120,0
|
|
20240712,143200,193038653,1120,1120,1120,1120,0
|
|
20240712,143100,193038653,1120,1120,1120,1120,0
|
|
20240712,143000,193038653,1120,1120,1120,1120,0
|
|
20240712,142900,193038653,1120,1120,1120,1120,0
|
|
20240712,142800,193038653,1120,1120,1120,1120,0
|
|
20240712,142700,193038653,1120,1120,1120,1120,0
|
|
20240712,142600,193038653,1120,1120,1120,1120,0
|
|
20240712,142500,193038653,1120,1120,1120,1120,13
|
|
20240712,142400,193024093,1120,1120,1120,1120,0
|
|
20240712,142300,193024093,1120,1120,1120,1120,0
|
|
20240712,142200,193024093,1120,1120,1120,1120,0
|
|
20240712,142100,193024093,1120,1120,1120,1120,1
|
|
20240712,142000,193022973,1119,1119,1119,1119,0
|
|
20240712,141900,193022973,1119,1119,1119,1119,1000
|
|
20240712,141800,191903973,1118,1118,1118,1118,0
|
|
20240712,141700,191903973,1118,1118,1118,1118,0
|
|
20240712,141600,191903973,1118,1118,1118,1118,3000
|
|
20240712,141500,188549973,1118,1118,1118,1118,0
|
|
20240712,141400,188549973,1118,1118,1118,1118,0
|
|
20240712,141300,188549973,1118,1118,1118,1118,1
|
|
20240712,141200,188548855,1112,1112,1112,1112,0
|
|
20240712,141100,188548855,1112,1112,1112,1112,0
|
|
20240712,141000,188548855,1112,1112,1112,1112,1
|
|
20240712,140900,188547743,1118,1118,1118,1118,0
|
|
20240712,140800,188547743,1118,1118,1118,1118,8
|
|
20240712,140700,188538799,1118,1118,1118,1118,8
|
|
20240712,140600,188529855,1118,1118,1118,1118,12
|
|
20240712,140500,188516439,1118,1118,1118,1118,0
|
|
20240712,140400,188516439,1118,1118,1118,1118,0
|
|
20240712,140300,188516439,1118,1118,1118,1118,0
|
|
20240712,140200,188516439,1118,1118,1118,1118,0
|
|
20240712,140100,188516439,1118,1118,1118,1118,0
|
|
20240712,140000,188516439,1118,1118,1118,1118,0
|
|
20240712,135900,188516439,1118,1118,1118,1118,0
|
|
20240712,135800,188516439,1118,1118,1118,1118,0
|
|
20240712,135700,188516439,1118,1118,1118,1118,0
|
|
20240712,135600,188516439,1118,1118,1118,1118,0
|
|
20240712,135500,188516439,1118,1118,1118,1118,0
|
|
20240712,135400,188516439,1118,1118,1118,1118,102
|
|
20240712,135300,188402403,1118,1118,1118,1118,0
|
|
20240712,135200,188402403,1118,1118,1118,1118,0
|
|
20240712,135100,188402403,1118,1118,1118,1118,0
|
|
20240712,135000,188402403,1118,1118,1118,1118,0
|
|
20240712,134900,188402403,1118,1118,1118,1118,10
|
|
20240712,134800,188391223,1118,1118,1118,1118,0
|
|
20240712,134700,188391223,1118,1118,1118,1118,0
|
|
20240712,134600,188391223,1118,1118,1118,1118,1
|
|
20240712,134500,188390105,1111,1111,1111,1111,500
|
|
20240712,134400,187834605,1118,1118,1118,1118,13
|
|
20240712,134300,187820071,1111,1111,1111,1111,0
|
|
20240712,134200,187820071,1111,1111,1111,1111,0
|
|
20240712,134100,187820071,1111,1112,1112,1111,132
|
|
20240712,134000,187673294,1112,1112,1112,1112,4
|
|
20240712,133900,187668846,1120,1120,1120,1120,0
|
|
20240712,133800,187668846,1120,1120,1120,1120,0
|
|
20240712,133700,187668846,1120,1120,1120,1120,0
|
|
20240712,133600,187668846,1120,1120,1120,1120,1
|
|
20240712,133500,187667726,1119,1119,1119,1119,100
|
|
20240712,133400,187555826,1119,1119,1119,1119,200
|
|
20240712,133300,187332026,1119,1119,1119,1119,303
|
|
20240712,133200,186992969,1119,1119,1119,1119,1200
|
|
20240712,133100,185650169,1119,1119,1119,1119,0
|
|
20240712,133000,185650169,1119,1119,1119,1119,0
|
|
20240712,132900,185650169,1119,1119,1119,1119,0
|
|
20240712,132800,185650169,1119,1119,1119,1119,0
|
|
20240712,132700,185650169,1119,1119,1119,1119,500
|
|
20240712,132600,185090669,1119,1119,1119,1119,0
|
|
20240712,132500,185090669,1119,1119,1119,1119,100
|
|
20240712,132400,184978769,1119,1119,1119,1119,0
|
|
20240712,132300,184978769,1119,1119,1119,1119,0
|
|
20240712,132200,184978769,1119,1119,1119,1119,0
|
|
20240712,132100,184978769,1119,1119,1119,1119,0
|
|
20240712,132000,184978769,1119,1119,1119,1119,0
|
|
20240712,131900,184978769,1119,1119,1119,1119,0
|
|
20240712,131800,184978769,1119,1119,1119,1119,0
|
|
20240712,131700,184978769,1119,1119,1119,1119,0
|
|
20240712,131600,184978769,1119,1119,1119,1119,0
|
|
20240712,131500,184978769,1119,1119,1119,1119,0
|
|
20240712,131400,184978769,1119,1119,1119,1119,0
|
|
20240712,131300,184978769,1119,1119,1119,1119,0
|
|
20240712,131200,184978769,1119,1119,1119,1119,0
|
|
20240712,131100,184978769,1119,1119,1119,1119,50
|
|
20240712,131000,184922819,1119,1119,1119,1119,50
|
|
20240712,130900,184866869,1119,1119,1119,1119,0
|
|
20240712,130800,184866869,1119,1119,1119,1119,0
|
|
20240712,130700,184866869,1119,1119,1119,1119,0
|
|
20240712,130600,184866869,1119,1119,1119,1119,0
|
|
20240712,130500,184866869,1119,1119,1119,1119,0
|
|
20240712,130400,184866869,1119,1119,1119,1119,1
|
|
20240712,130300,184865750,1108,1108,1108,1108,3
|
|
20240712,130200,184862426,1119,1119,1119,1119,0
|
|
20240712,130100,184862426,1119,1119,1119,1119,1
|
|
20240712,130000,184861307,1108,1108,1108,1108,1
|
|
20240712,125900,184860199,1119,1119,1119,1119,0
|
|
20240712,125800,184860199,1119,1119,1119,1119,0
|
|
20240712,125700,184860199,1119,1119,1119,1119,0
|
|
20240712,125600,184860199,1119,1108,1119,1108,3900
|
|
20240712,125500,180538988,1119,1119,1119,1119,0
|
|
20240712,125400,180538988,1119,1119,1119,1119,1
|
|
20240712,125300,180537869,1108,1108,1108,1108,11
|
|
20240712,125200,180525681,1119,1119,1119,1119,0
|
|
20240712,125100,180525681,1119,1119,1119,1119,0
|
|
20240712,125000,180525681,1119,1119,1119,1119,0
|
|
20240712,124900,180525681,1119,1119,1119,1119,0
|
|
20240712,124800,180525681,1119,1119,1119,1119,0
|
|
20240712,124700,180525681,1119,1119,1119,1119,0
|
|
20240712,124600,180525681,1119,1119,1119,1119,1
|
|
20240712,124500,180524562,1112,1112,1112,1107,2061
|
|
20240712,124400,178237664,1123,1123,1123,1123,0
|
|
20240712,124300,178237664,1123,1123,1123,1123,0
|
|
20240712,124200,178237664,1123,1123,1123,1123,0
|
|
20240712,124100,178237664,1123,1123,1123,1123,0
|
|
20240712,124000,178237664,1123,1123,1123,1123,0
|
|
20240712,123900,178237664,1123,1123,1123,1123,0
|
|
20240712,123800,178237664,1123,1123,1123,1123,200
|
|
20240712,123700,178013064,1123,1124,1124,1123,301
|
|
20240712,123600,177675040,1123,1123,1123,1123,200
|
|
20240712,123500,177450440,1123,1123,1123,1123,300
|
|
20240712,123400,177113540,1123,1123,1123,1123,327
|
|
20240712,123300,176746319,1123,1123,1123,1123,200
|
|
20240712,123200,176521719,1123,1123,1123,1123,2134
|
|
20240712,123100,174125237,1123,1119,1123,1119,6020
|
|
20240712,123000,167383511,1119,1119,1119,1119,0
|
|
20240712,122900,167383511,1119,1119,1119,1119,0
|
|
20240712,122800,167383511,1119,1119,1119,1119,5089
|
|
20240712,122700,161688920,1119,1117,1119,1117,3000
|
|
20240712,122600,158334248,1117,1115,1117,1115,2000
|
|
20240712,122500,156101632,1115,1113,1115,1113,4000
|
|
20240712,122400,151643763,1114,1114,1114,1114,0
|
|
20240712,122300,151643763,1114,1114,1114,1114,0
|
|
20240712,122200,151643763,1114,1114,1114,1114,0
|
|
20240712,122100,151643763,1114,1113,1114,1113,3
|
|
20240712,122000,151640423,1109,1113,1113,1109,504
|
|
20240712,121900,151079483,1113,1113,1113,1113,499
|
|
20240712,121800,150524096,1113,1113,1113,1113,0
|
|
20240712,121700,150524096,1113,1113,1113,1113,0
|
|
20240712,121600,150524096,1113,1113,1113,1113,0
|
|
20240712,121500,150524096,1113,1113,1113,1113,0
|
|
20240712,121400,150524096,1113,1113,1113,1113,0
|
|
20240712,121300,150524096,1113,1113,1113,1113,0
|
|
20240712,121200,150524096,1113,1109,1113,1109,805
|
|
20240712,121100,149631347,1109,1109,1109,1109,100
|
|
20240712,121000,149520447,1109,1109,1109,1109,0
|
|
20240712,120900,149520447,1109,1109,1109,1109,0
|
|
20240712,120800,149520447,1109,1109,1109,1109,0
|
|
20240712,120700,149520447,1109,1109,1109,1109,95
|
|
20240712,120600,149415092,1109,1109,1109,1109,0
|
|
20240712,120500,149415092,1109,1108,1109,1108,321
|
|
20240712,120400,149059423,1108,1109,1109,1108,101
|
|
20240712,120300,148947415,1114,1114,1114,1114,0
|
|
20240712,120200,148947415,1114,1114,1114,1114,0
|
|
20240712,120100,148947415,1114,1114,1114,1114,0
|
|
20240712,120000,148947415,1114,1114,1114,1114,0
|
|
20240712,115900,148947415,1114,1114,1114,1114,0
|
|
20240712,115800,148947415,1114,1114,1114,1114,0
|
|
20240712,115700,148947415,1114,1114,1114,1114,0
|
|
20240712,115600,148947415,1114,1114,1114,1114,0
|
|
20240712,115500,148947415,1114,1114,1114,1114,0
|
|
20240712,115400,148947415,1114,1114,1114,1114,0
|
|
20240712,115300,148947415,1114,1114,1114,1114,0
|
|
20240712,115200,148947415,1114,1114,1114,1114,300
|
|
20240712,115100,148613215,1114,1114,1114,1114,0
|
|
20240712,115000,148613215,1114,1114,1114,1114,0
|
|
20240712,114900,148613215,1114,1114,1114,1114,0
|
|
20240712,114800,148613215,1114,1114,1114,1114,76
|
|
20240712,114700,148528551,1114,1114,1114,1114,1
|
|
20240712,114600,148527437,1114,1108,1114,1108,2
|
|
20240712,114500,148525215,1114,1114,1114,1114,0
|
|
20240712,114400,148525215,1114,1108,1114,1108,11
|
|
20240712,114300,148513021,1115,1115,1115,1115,0
|
|
20240712,114200,148513021,1115,1115,1115,1115,0
|
|
20240712,114100,148513021,1115,1109,1115,1109,501
|
|
20240712,114000,147957406,1115,1115,1115,1115,0
|
|
20240712,113900,147957406,1115,1115,1115,1115,0
|
|
20240712,113800,147957406,1115,1115,1115,1115,1
|
|
20240712,113700,147956291,1109,1109,1109,1109,10
|
|
20240712,113600,147945201,1115,1115,1115,1115,0
|
|
20240712,113500,147945201,1115,1115,1115,1115,0
|
|
20240712,113400,147945201,1115,1115,1115,1115,1
|
|
20240712,113300,147944086,1110,1110,1110,1110,0
|
|
20240712,113200,147944086,1110,1110,1110,1110,0
|
|
20240712,113100,147944086,1110,1110,1110,1110,2
|
|
20240712,113000,147941866,1115,1115,1115,1115,0
|
|
20240712,112900,147941866,1115,1115,1115,1115,1
|
|
20240712,112800,147940751,1115,1115,1115,1115,3
|
|
20240712,112700,147937406,1111,1111,1111,1111,0
|
|
20240712,112600,147937406,1111,1111,1111,1111,806
|
|
20240712,112500,147041940,1109,1108,1109,1108,2522
|
|
20240712,112400,144245594,1105,1105,1105,1105,0
|
|
20240712,112300,144245594,1105,1105,1105,1105,7488
|
|
20240712,112200,135971354,1103,1103,1103,1103,3
|
|
20240712,112100,135968045,1103,1103,1103,1103,2000
|
|
20240712,112000,133762045,1105,1105,1105,1105,1
|
|
20240712,111900,133760940,1104,1104,1104,1104,623
|
|
20240712,111800,133073148,1104,1104,1104,1104,1000
|
|
20240712,111700,131969148,1104,1104,1104,1104,1000
|
|
20240712,111600,130865148,1105,1105,1105,1105,0
|
|
20240712,111500,130865148,1105,1106,1106,1105,3633
|
|
20240712,111400,126850172,1106,1106,1106,1106,60
|
|
20240712,111300,126783812,1106,1106,1106,1106,0
|
|
20240712,111200,126783812,1106,1106,1106,1106,1303
|
|
20240712,111100,125342694,1106,1106,1106,1106,0
|
|
20240712,111000,125342694,1106,1106,1106,1106,0
|
|
20240712,110900,125342694,1106,1106,1106,1106,0
|
|
20240712,110800,125342694,1106,1106,1106,1106,0
|
|
20240712,110700,125342694,1106,1106,1106,1106,0
|
|
20240712,110600,125342694,1106,1106,1106,1106,1000
|
|
20240712,110500,124236694,1106,1106,1106,1106,1003
|
|
20240712,110400,123127376,1109,1109,1109,1109,1
|
|
20240712,110300,123126267,1107,1107,1107,1107,0
|
|
20240712,110200,123126267,1107,1109,1110,1107,388
|
|
20240712,110100,122696225,1111,1111,1111,1111,0
|
|
20240712,110000,122696225,1111,1111,1111,1111,6
|
|
20240712,105900,122689559,1111,1111,1111,1111,0
|
|
20240712,105800,122689559,1111,1111,1111,1111,5
|
|
20240712,105700,122684004,1111,1111,1111,1111,0
|
|
20240712,105600,122684004,1111,1110,1111,1110,4
|
|
20240712,105500,122679563,1111,1111,1111,1111,1
|
|
20240712,105400,122678452,1108,1111,1111,1108,16
|
|
20240712,105300,122660721,1107,1107,1107,1107,1000
|
|
20240712,105200,121553721,1107,1107,1107,1107,490
|
|
20240712,105100,121011291,1107,1105,1107,1105,42
|
|
20240712,105000,120964861,1105,1105,1105,1105,292
|
|
20240712,104900,120642201,1105,1105,1105,1105,0
|
|
20240712,104800,120642201,1105,1105,1105,1105,550
|
|
20240712,104700,120034451,1105,1105,1105,1105,0
|
|
20240712,104600,120034451,1105,1105,1105,1105,0
|
|
20240712,104500,120034451,1105,1111,1111,1105,1001
|
|
20240712,104400,118928326,1105,1106,1106,1105,1000
|
|
20240712,104300,117823324,1105,1106,1106,1105,2000
|
|
20240712,104200,115613318,1105,1105,1105,1105,20
|
|
20240712,104100,115591218,1105,1105,1105,1105,0
|
|
20240712,104000,115591218,1105,1105,1105,1105,0
|
|
20240712,103900,115591218,1105,1105,1105,1105,0
|
|
20240712,103800,115591218,1105,1105,1105,1105,1325
|
|
20240712,103700,114127093,1105,1105,1105,1105,432
|
|
20240712,103600,113649733,1111,1111,1111,1111,0
|
|
20240712,103500,113649733,1111,1111,1111,1111,0
|
|
20240712,103400,113649733,1111,1111,1111,1111,1
|
|
20240712,103300,113648622,1105,1105,1105,1105,0
|
|
20240712,103200,113648622,1105,1105,1105,1105,1000
|
|
20240712,103100,112543622,1111,1105,1111,1105,33
|
|
20240712,103000,112506965,1105,1105,1105,1105,0
|
|
20240712,102900,112506965,1105,1105,1105,1105,0
|
|
20240712,102800,112506965,1105,1105,1105,1105,1
|
|
20240712,102700,112505860,1103,1107,1107,1103,900
|
|
20240712,102600,111511340,1106,1106,1106,1106,0
|
|
20240712,102500,111511340,1106,1106,1106,1106,1
|
|
20240712,102400,111510234,1113,1113,1113,1113,0
|
|
20240712,102300,111510234,1113,1113,1113,1113,0
|
|
20240712,102200,111510234,1113,1112,1113,1112,5
|
|
20240712,102100,111504670,1105,1105,1105,1105,200
|
|
20240712,102000,111283670,1112,1112,1112,1112,0
|
|
20240712,101900,111283670,1112,1112,1112,1112,0
|
|
20240712,101800,111283670,1112,1112,1112,1112,0
|
|
20240712,101700,111283670,1112,1112,1112,1112,0
|
|
20240712,101600,111283670,1112,1109,1112,1104,5007
|
|
20240712,101500,105746863,1109,1109,1109,1109,59
|
|
20240712,101400,105681432,1109,1109,1109,1109,0
|
|
20240712,101300,105681432,1109,1109,1109,1109,0
|
|
20240712,101200,105681432,1109,1109,1109,1109,40
|
|
20240712,101100,105637072,1109,1109,1109,1109,0
|
|
20240712,101000,105637072,1109,1109,1109,1109,0
|
|
20240712,100900,105637072,1109,1108,1109,1107,125
|
|
20240712,100800,105498615,1109,1109,1109,1109,0
|
|
20240712,100700,105498615,1109,1109,1109,1109,100
|
|
20240712,100600,105387715,1109,1109,1109,1109,0
|
|
20240712,100500,105387715,1109,1109,1109,1109,0
|
|
20240712,100400,105387715,1109,1108,1109,1108,2
|
|
20240712,100300,105385498,1117,1117,1117,1117,1
|
|
20240712,100200,105384381,1117,1117,1117,1117,0
|
|
20240712,100100,105384381,1117,1117,1117,1117,2
|
|
20240712,100000,105382147,1117,1117,1117,1117,1
|
|
20240712,095900,105381030,1108,1109,1109,1108,1600
|
|
20240712,095800,103607151,1117,1109,1117,1109,48
|
|
20240712,095700,103553911,1109,1109,1109,1109,0
|
|
20240712,095600,103553911,1109,1112,1112,1109,555
|
|
20240712,095500,102937822,1111,1111,1111,1111,0
|
|
20240712,095400,102937822,1111,1112,1112,1111,1000
|
|
20240712,095300,101826807,1111,1113,1113,1111,1200
|
|
20240712,095200,100492812,1114,1114,1114,1114,0
|
|
20240712,095100,100492812,1114,1116,1116,1114,1194
|
|
20240712,095000,99162690,1114,1114,1114,1114,0
|
|
20240712,094900,99162690,1114,1114,1114,1114,600
|
|
20240712,094800,98494290,1120,1120,1120,1120,19
|
|
20240712,094700,98473010,1114,1114,1114,1114,2
|
|
20240712,094600,98470782,1123,1118,1123,1118,102
|
|
20240712,094500,98356738,1118,1114,1123,1114,521
|
|
20240712,094400,97774164,1123,1123,1123,1114,1093
|
|
20240712,094300,96550427,1123,1123,1123,1123,1
|
|
20240712,094200,96549304,1114,1114,1114,1114,551
|
|
20240712,094100,95935490,1114,1124,1124,1114,1625
|
|
20240712,094000,94118415,1120,1124,1124,1120,27
|
|
20240712,093900,94088095,1124,1124,1124,1117,911
|
|
20240712,093800,93069738,1124,1118,1124,1118,1601
|
|
20240712,093700,91279814,1119,1124,1124,1119,3263
|
|
20240712,093600,87624567,1125,1125,1125,1125,0
|
|
20240712,093500,87624567,1125,1125,1125,1125,0
|
|
20240712,093400,87624567,1125,1125,1125,1125,66
|
|
20240712,093300,87550317,1125,1125,1125,1125,1
|
|
20240712,093200,87549192,1118,1118,1118,1118,500
|
|
20240712,093100,86990192,1118,1123,1124,1118,6287
|
|
20240712,093000,79925025,1123,1123,1123,1123,0
|
|
20240712,092900,79925025,1123,1124,1124,1123,431
|
|
20240712,092800,79440601,1123,1123,1123,1123,394
|
|
20240712,092700,78998139,1124,1118,1124,1118,3
|
|
20240712,092600,78994779,1123,1123,1123,1123,5
|
|
20240712,092500,78989164,1124,1124,1124,1124,10
|
|
20240712,092400,78977924,1118,1118,1118,1118,0
|
|
20240712,092300,78977924,1118,1118,1118,1117,1000
|
|
20240712,092200,77860276,1123,1123,1123,1123,0
|
|
20240712,092100,77860276,1123,1117,1123,1117,16263
|
|
20240712,092000,59668527,1117,1117,1117,1117,3001
|
|
20240712,091900,56316410,1117,1121,1121,1117,786
|
|
20240712,091800,55437339,1121,1121,1121,1121,0
|
|
20240712,091700,55437339,1121,1123,1123,1121,150
|
|
20240712,091600,55269089,1123,1123,1123,1123,0
|
|
20240712,091500,55269089,1123,1123,1129,1123,13328
|
|
20240712,091400,40287298,1123,1123,1123,1123,100
|
|
20240712,091300,40174998,1123,1117,1123,1117,10000
|
|
20240712,091200,28974812,1118,1118,1118,1118,0
|
|
20240712,091100,28974812,1118,1118,1118,1118,14
|
|
20240712,091000,28959160,1115,1110,1115,1110,6270
|
|
20240712,090900,21990584,1102,1102,1102,1102,0
|
|
20240712,090800,21990584,1102,1103,1103,1102,5000
|
|
20240712,090700,16480119,1103,1103,1103,1103,500
|
|
20240712,090600,15928619,1101,1101,1101,1101,43
|
|
20240712,090500,15881276,1103,1103,1103,1103,4542
|
|
20240712,090400,10871450,1100,1100,1100,1100,10
|
|
20240712,090300,10860450,1100,1100,1100,1100,12
|
|
20240712,090200,10847250,1102,1105,1106,1102,7254
|
|
20240712,090100,2847868,1102,1103,1103,1102,2010
|
|
20240712,090000,632548,1102,1102,1102,1102,574
|