600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185700,201986351,1129,1129,1129,1129,2459
|
|
20240715,185600,201986351,1129,1129,1129,1129,0
|
|
20240715,185500,201986351,1129,1129,1129,1129,0
|
|
20240715,185400,201986351,1129,1129,1129,1129,0
|
|
20240715,185300,201986351,1129,1129,1129,1129,0
|
|
20240715,185200,201986351,1129,1129,1129,1129,0
|
|
20240715,185100,201986351,1129,1129,1129,1129,0
|
|
20240715,185000,201986351,1129,1129,1129,1129,0
|
|
20240715,184900,201986351,1129,1129,1129,1129,0
|
|
20240715,184800,201986351,1129,1129,1129,1129,0
|
|
20240715,184700,201986351,1129,1129,1129,1129,0
|
|
20240715,184600,201986351,1129,1129,1129,1129,0
|
|
20240715,184500,201986351,1129,1129,1129,1129,0
|
|
20240715,184400,201986351,1129,1129,1129,1129,0
|
|
20240715,184300,201986351,1129,1129,1129,1129,0
|
|
20240715,184200,201986351,1129,1129,1129,1129,0
|
|
20240715,184100,201986351,1129,1129,1129,1129,0
|
|
20240715,184000,201986351,1129,1129,1129,1129,0
|
|
20240715,183900,201986351,1129,1129,1129,1129,0
|
|
20240715,183800,201986351,1129,1129,1129,1129,0
|
|
20240715,183700,201986351,1129,1129,1129,1129,0
|
|
20240715,183600,201986351,1129,1129,1129,1129,0
|
|
20240715,183500,201986351,1129,1129,1129,1129,0
|
|
20240715,183400,201986351,1129,1129,1129,1129,0
|
|
20240715,183300,201986351,1129,1129,1129,1129,0
|
|
20240715,183200,201986351,1129,1129,1129,1129,0
|
|
20240715,183100,201986351,1129,1129,1129,1129,0
|
|
20240715,183000,201986351,1129,1129,1129,1129,0
|
|
20240715,182900,201986351,1129,1129,1129,1129,0
|
|
20240715,182800,201986351,1129,1129,1129,1129,0
|
|
20240715,182700,201986351,1129,1129,1129,1129,2459
|
|
20240715,182600,201986351,1129,1129,1129,1129,0
|
|
20240715,182500,201986351,1129,1129,1129,1129,0
|
|
20240715,182400,201986351,1129,1129,1129,1129,0
|
|
20240715,182300,201986351,1129,1129,1129,1129,0
|
|
20240715,182200,201986351,1129,1129,1129,1129,0
|
|
20240715,182100,201986351,1129,1129,1129,1129,0
|
|
20240715,182000,201986351,1129,1129,1129,1129,0
|
|
20240715,181900,201986351,1129,1129,1129,1129,0
|
|
20240715,181800,201986351,1129,1129,1129,1129,0
|
|
20240715,181700,201986351,1129,1129,1129,1129,0
|
|
20240715,181600,201986351,1129,1129,1129,1129,0
|
|
20240715,181500,201986351,1129,1129,1129,1129,0
|
|
20240715,181400,201986351,1129,1129,1129,1129,0
|
|
20240715,181300,201986351,1129,1129,1129,1129,0
|
|
20240715,181200,201986351,1129,1129,1129,1129,0
|
|
20240715,181100,201986351,1129,1129,1129,1129,0
|
|
20240715,181000,201986351,1129,1129,1129,1129,0
|
|
20240715,180900,201986351,1129,1129,1129,1129,0
|
|
20240715,180800,201986351,1129,1129,1129,1129,0
|
|
20240715,180700,201986351,1129,1129,1129,1129,0
|
|
20240715,180600,201986351,1129,1129,1129,1129,0
|
|
20240715,180500,201986351,1129,1129,1129,1129,0
|
|
20240715,180400,201986351,1129,1129,1129,1129,0
|
|
20240715,180300,201986351,1129,1129,1129,1129,0
|
|
20240715,180200,201986351,1129,1129,1129,1129,0
|
|
20240715,180100,201986351,1129,1129,1129,1129,0
|
|
20240715,180000,201986351,1129,1129,1129,1129,0
|
|
20240715,175900,201986351,1129,1129,1129,1129,0
|
|
20240715,175800,201986351,1129,1129,1129,1129,0
|
|
20240715,175700,201986351,1129,1129,1129,1129,2459
|
|
20240715,175600,201986351,1129,1129,1129,1129,0
|
|
20240715,175500,201986351,1129,1129,1129,1129,0
|
|
20240715,175400,201986351,1129,1129,1129,1129,0
|
|
20240715,175300,201986351,1129,1129,1129,1129,0
|
|
20240715,175200,201986351,1129,1129,1129,1129,0
|
|
20240715,175100,201986351,1129,1129,1129,1129,0
|
|
20240715,175000,201986351,1129,1129,1129,1129,0
|
|
20240715,174900,201986351,1129,1129,1129,1129,0
|
|
20240715,174800,201986351,1129,1129,1129,1129,0
|
|
20240715,174700,201986351,1129,1129,1129,1129,0
|
|
20240715,174600,201986351,1129,1129,1129,1129,0
|
|
20240715,174500,201986351,1129,1129,1129,1129,0
|
|
20240715,174400,201986351,1129,1129,1129,1129,0
|
|
20240715,174300,201986351,1129,1129,1129,1129,0
|
|
20240715,174200,201986351,1129,1129,1129,1129,0
|
|
20240715,174100,201986351,1129,1129,1129,1129,0
|
|
20240715,174000,201986351,1129,1129,1129,1129,0
|
|
20240715,173900,201986351,1129,1129,1129,1129,0
|
|
20240715,173800,201986351,1129,1129,1129,1129,0
|
|
20240715,173700,201986351,1129,1129,1129,1129,0
|
|
20240715,173600,201986351,1129,1129,1129,1129,0
|
|
20240715,173500,201986351,1129,1129,1129,1129,0
|
|
20240715,173400,201986351,1129,1129,1129,1129,0
|
|
20240715,173300,201986351,1129,1129,1129,1129,0
|
|
20240715,173200,201986351,1129,1129,1129,1129,0
|
|
20240715,173100,201986351,1129,1129,1129,1129,0
|
|
20240715,173000,201986351,1129,1129,1129,1129,0
|
|
20240715,172900,201986351,1129,1129,1129,1129,0
|
|
20240715,172800,201986351,1129,1129,1129,1129,0
|
|
20240715,172700,201986351,1129,1129,1129,1129,2459
|
|
20240715,172600,201986351,1129,1129,1129,1129,0
|
|
20240715,172500,201986351,1129,1129,1129,1129,0
|
|
20240715,172400,201986351,1129,1129,1129,1129,0
|
|
20240715,172300,201986351,1129,1129,1129,1129,0
|
|
20240715,172200,201986351,1129,1129,1129,1129,0
|
|
20240715,172100,201986351,1129,1129,1129,1129,0
|
|
20240715,172000,201986351,1129,1129,1129,1129,0
|
|
20240715,171900,201986351,1129,1129,1129,1129,0
|
|
20240715,171800,201986351,1129,1129,1129,1129,0
|
|
20240715,171700,201986351,1129,1129,1129,1129,0
|
|
20240715,171600,201986351,1129,1129,1129,1129,0
|
|
20240715,171500,201986351,1129,1129,1129,1129,0
|
|
20240715,171400,201986351,1129,1129,1129,1129,0
|
|
20240715,171300,201986351,1129,1129,1129,1129,0
|
|
20240715,171200,201986351,1129,1129,1129,1129,0
|
|
20240715,171100,201986351,1129,1129,1129,1129,0
|
|
20240715,171000,201986351,1129,1129,1129,1129,0
|
|
20240715,170900,201986351,1129,1129,1129,1129,0
|
|
20240715,170800,201986351,1129,1129,1129,1129,0
|
|
20240715,170700,201986351,1129,1129,1129,1129,0
|
|
20240715,170600,201986351,1129,1129,1129,1129,0
|
|
20240715,170500,201986351,1129,1129,1129,1129,0
|
|
20240715,170400,201986351,1129,1129,1129,1129,0
|
|
20240715,170300,201986351,1129,1129,1129,1129,0
|
|
20240715,170200,201986351,1129,1129,1129,1129,0
|
|
20240715,170100,201986351,1129,1129,1129,1129,0
|
|
20240715,170000,201986351,1129,1129,1129,1129,0
|
|
20240715,165900,201986351,1129,1129,1129,1129,0
|
|
20240715,165800,201986351,1129,1129,1129,1129,0
|
|
20240715,165700,201986351,1129,1129,1129,1129,2459
|
|
20240715,165600,201986351,1129,1129,1129,1129,0
|
|
20240715,165500,201986351,1129,1129,1129,1129,0
|
|
20240715,165400,201986351,1129,1129,1129,1129,0
|
|
20240715,165300,201986351,1129,1129,1129,1129,0
|
|
20240715,165200,201986351,1129,1129,1129,1129,0
|
|
20240715,165100,201986351,1129,1129,1129,1129,0
|
|
20240715,165000,201986351,1129,1129,1129,1129,0
|
|
20240715,164900,201986351,1129,1129,1129,1129,0
|
|
20240715,164800,201986351,1129,1129,1129,1129,0
|
|
20240715,164700,201986351,1129,1129,1129,1129,0
|
|
20240715,164600,201986351,1129,1129,1129,1129,0
|
|
20240715,164500,201986351,1129,1129,1129,1129,0
|
|
20240715,164400,201986351,1129,1129,1129,1129,0
|
|
20240715,164300,201986351,1129,1129,1129,1129,0
|
|
20240715,164200,201986351,1129,1129,1129,1129,0
|
|
20240715,164100,201986351,1129,1129,1129,1129,0
|
|
20240715,164000,201986351,1129,1129,1129,1129,0
|
|
20240715,163900,201986351,1129,1129,1129,1129,0
|
|
20240715,163800,201986351,1129,1129,1129,1129,0
|
|
20240715,163700,201986351,1129,1129,1129,1129,0
|
|
20240715,163600,201986351,1129,1129,1129,1129,0
|
|
20240715,163500,201986351,1129,1129,1129,1129,0
|
|
20240715,163400,201986351,1129,1129,1129,1129,0
|
|
20240715,163300,201986351,1129,1129,1129,1129,0
|
|
20240715,163200,201986351,1129,1129,1129,1129,0
|
|
20240715,163100,201986351,1129,1129,1129,1129,0
|
|
20240715,163000,201986351,1129,1129,1129,1129,0
|
|
20240715,162900,201986351,1129,1129,1129,1129,0
|
|
20240715,162800,201986351,1129,1129,1129,1129,0
|
|
20240715,162700,201986351,1129,1129,1129,1129,2459
|
|
20240715,162600,201986351,1129,1129,1129,1129,0
|
|
20240715,162500,201986351,1129,1129,1129,1129,0
|
|
20240715,162400,201986351,1129,1129,1129,1129,0
|
|
20240715,162300,201986351,1129,1129,1129,1129,0
|
|
20240715,162200,201986351,1129,1129,1129,1129,0
|
|
20240715,162100,201986351,1129,1129,1129,1129,0
|
|
20240715,162000,201986351,1129,1129,1129,1129,0
|
|
20240715,161900,201986351,1129,1129,1129,1129,0
|
|
20240715,161800,201986351,1129,1129,1129,1129,0
|
|
20240715,161700,201986351,1129,1129,1129,1129,0
|
|
20240715,161600,201986351,1129,1129,1129,1129,0
|
|
20240715,161500,201986351,1129,1129,1129,1129,0
|
|
20240715,161400,201986351,1129,1129,1129,1129,0
|
|
20240715,161300,201986351,1129,1129,1129,1129,0
|
|
20240715,161200,201986351,1129,1129,1129,1129,0
|
|
20240715,161100,201986351,1129,1129,1129,1129,0
|
|
20240715,161000,201986351,1129,1129,1129,1129,0
|
|
20240715,160900,201986351,1129,1129,1129,1129,0
|
|
20240715,160800,201986351,1129,1129,1129,1129,0
|
|
20240715,160700,201986351,1129,1129,1129,1129,0
|
|
20240715,160600,201986351,1129,1129,1129,1129,0
|
|
20240715,160500,201986351,1129,1129,1129,1129,0
|
|
20240715,160400,201986351,1129,1129,1129,1129,0
|
|
20240715,160300,201986351,1129,1129,1129,1129,0
|
|
20240715,160200,201986351,1129,1129,1129,1129,0
|
|
20240715,160100,201986351,1129,1129,1129,1129,0
|
|
20240715,160000,201986351,1129,1129,1129,1129,0
|
|
20240715,155900,201986351,1129,1129,1129,1129,0
|
|
20240715,155800,201986351,1129,1129,1129,1129,0
|
|
20240715,155700,201986351,1129,1129,1129,1129,2459
|
|
20240715,155600,201986351,1129,1129,1129,1129,0
|
|
20240715,155500,201986351,1129,1129,1129,1129,0
|
|
20240715,155400,201986351,1129,1129,1129,1129,0
|
|
20240715,155300,201986351,1129,1129,1129,1129,0
|
|
20240715,155200,201986351,1129,1129,1129,1129,0
|
|
20240715,155100,201986351,1129,1129,1129,1129,0
|
|
20240715,155000,201986351,1129,1129,1129,1129,0
|
|
20240715,154900,201986351,1129,1129,1129,1129,0
|
|
20240715,154800,201986351,1129,1129,1129,1129,0
|
|
20240715,154700,201986351,1129,1129,1129,1129,0
|
|
20240715,154600,201986351,1129,1129,1129,1129,0
|
|
20240715,154500,201986351,1129,1129,1129,1129,0
|
|
20240715,154400,201986351,1129,1129,1129,1129,0
|
|
20240715,154300,201986351,1129,1129,1129,1129,0
|
|
20240715,154200,201986351,1129,1129,1129,1129,0
|
|
20240715,154100,201986351,1129,1129,1129,1129,0
|
|
20240715,154000,201986351,1129,1129,1129,1129,0
|
|
20240715,153900,201986351,1129,1129,1129,1129,0
|
|
20240715,153800,201986351,1129,1129,1129,1129,0
|
|
20240715,153700,201986351,1129,1129,1129,1129,0
|
|
20240715,153600,201986351,1129,1129,1129,1129,0
|
|
20240715,153500,201986351,1129,1129,1129,1129,0
|
|
20240715,153400,201986351,1129,1129,1129,1129,0
|
|
20240715,153300,201986351,1129,1129,1129,1129,0
|
|
20240715,153200,201986351,1129,1129,1129,1129,0
|
|
20240715,153100,201986351,1129,1129,1129,1129,0
|
|
20240715,153000,201986351,1129,1129,1129,1129,2459
|
|
20240715,152900,199210140,1129,1129,1129,1129,0
|
|
20240715,152800,199210140,1129,1129,1129,1129,0
|
|
20240715,152700,199210140,1129,1129,1129,1129,0
|
|
20240715,152600,199210140,1129,1129,1129,1129,0
|
|
20240715,152500,199210140,1129,1129,1129,1129,0
|
|
20240715,152400,199210140,1129,1129,1129,1129,0
|
|
20240715,152300,199210140,1129,1129,1129,1129,0
|
|
20240715,152200,199210140,1129,1129,1129,1129,0
|
|
20240715,152100,199210140,1129,1129,1129,1129,0
|
|
20240715,152000,199210140,1129,1129,1129,1129,0
|
|
20240715,151900,199210140,1129,1128,1129,1124,2221
|
|
20240715,151800,196703820,1125,1129,1129,1125,106
|
|
20240715,151700,196584556,1127,1129,1129,1127,1003
|
|
20240715,151600,195453171,1128,1128,1128,1127,11
|
|
20240715,151500,195440764,1128,1124,1128,1124,6142
|
|
20240715,151400,188533754,1123,1121,1123,1121,5300
|
|
20240715,151300,182582854,1119,1119,1119,1119,1204
|
|
20240715,151200,181235578,1119,1118,1119,1118,9000
|
|
20240715,151100,171168876,1118,1116,1118,1116,1001
|
|
20240715,151000,170051758,1118,1115,1118,1114,3754
|
|
20240715,150900,165866426,1119,1119,1119,1119,11
|
|
20240715,150800,165854117,1120,1116,1120,1116,76
|
|
20240715,150700,165769297,1121,1121,1121,1121,0
|
|
20240715,150600,165769297,1121,1116,1121,1114,2092
|
|
20240715,150500,163438127,1121,1119,1121,1115,3390
|
|
20240715,150400,159652593,1121,1121,1121,1121,0
|
|
20240715,150300,159652593,1121,1121,1121,1121,0
|
|
20240715,150200,159652593,1121,1121,1121,1121,13
|
|
20240715,150100,159638020,1121,1121,1121,1121,66
|
|
20240715,150000,159564034,1121,1121,1121,1120,2001
|
|
20240715,145900,157321113,1121,1121,1121,1121,1
|
|
20240715,145800,157319992,1120,1120,1120,1120,1
|
|
20240715,145700,157318872,1121,1121,1121,1121,0
|
|
20240715,145600,157318872,1121,1123,1123,1121,87
|
|
20240715,145500,157221173,1123,1122,1123,1122,2
|
|
20240715,145400,157218928,1123,1119,1123,1119,1000
|
|
20240715,145300,156098980,1119,1119,1119,1119,1
|
|
20240715,145200,156097861,1118,1118,1118,1118,300
|
|
20240715,145100,155762461,1118,1118,1118,1118,1
|
|
20240715,145000,155761343,1119,1119,1119,1119,0
|
|
20240715,144900,155761343,1119,1119,1119,1119,0
|
|
20240715,144800,155761343,1119,1119,1119,1119,0
|
|
20240715,144700,155761343,1119,1119,1119,1119,0
|
|
20240715,144600,155761343,1119,1119,1119,1119,0
|
|
20240715,144500,155761343,1119,1119,1119,1119,350
|
|
20240715,144400,155369693,1119,1119,1119,1119,1
|
|
20240715,144300,155368574,1116,1116,1116,1116,0
|
|
20240715,144200,155368574,1116,1116,1116,1116,2
|
|
20240715,144100,155366342,1116,1117,1117,1116,2611
|
|
20240715,144000,152451309,1119,1117,1119,1117,2976
|
|
20240715,143900,149127115,1119,1120,1120,1118,7306
|
|
20240715,143800,140951585,1123,1123,1123,1123,0
|
|
20240715,143700,140951585,1123,1123,1123,1123,0
|
|
20240715,143600,140951585,1123,1123,1123,1123,500
|
|
20240715,143500,140390085,1124,1124,1124,1124,0
|
|
20240715,143400,140390085,1124,1124,1124,1124,0
|
|
20240715,143300,140390085,1124,1124,1124,1124,0
|
|
20240715,143200,140390085,1124,1124,1124,1124,0
|
|
20240715,143100,140390085,1124,1124,1124,1124,0
|
|
20240715,143000,140390085,1124,1124,1124,1124,0
|
|
20240715,142900,140390085,1124,1124,1124,1124,1
|
|
20240715,142800,140388961,1122,1122,1122,1122,0
|
|
20240715,142700,140388961,1122,1122,1122,1122,0
|
|
20240715,142600,140388961,1122,1122,1122,1122,0
|
|
20240715,142500,140388961,1122,1122,1122,1122,0
|
|
20240715,142400,140388961,1122,1122,1122,1122,1
|
|
20240715,142300,140387839,1118,1118,1118,1118,0
|
|
20240715,142200,140387839,1118,1122,1122,1118,1000
|
|
20240715,142100,139269512,1124,1124,1124,1124,0
|
|
20240715,142000,139269512,1124,1124,1124,1124,0
|
|
20240715,141900,139269512,1124,1124,1124,1124,0
|
|
20240715,141800,139269512,1124,1124,1124,1124,0
|
|
20240715,141700,139269512,1124,1124,1124,1124,0
|
|
20240715,141600,139269512,1124,1124,1124,1124,0
|
|
20240715,141500,139269512,1124,1124,1124,1124,0
|
|
20240715,141400,139269512,1124,1124,1124,1124,0
|
|
20240715,141300,139269512,1124,1124,1124,1124,0
|
|
20240715,141200,139269512,1124,1124,1124,1124,0
|
|
20240715,141100,139269512,1124,1124,1124,1124,0
|
|
20240715,141000,139269512,1124,1124,1124,1124,0
|
|
20240715,140900,139269512,1124,1124,1124,1124,0
|
|
20240715,140800,139269512,1124,1124,1124,1124,0
|
|
20240715,140700,139269512,1124,1124,1124,1123,414
|
|
20240715,140600,138804588,1124,1124,1124,1124,0
|
|
20240715,140500,138804588,1124,1124,1124,1124,1
|
|
20240715,140400,138803464,1123,1123,1123,1123,1001
|
|
20240715,140300,137679341,1124,1124,1124,1124,0
|
|
20240715,140200,137679341,1124,1124,1124,1124,0
|
|
20240715,140100,137679341,1124,1120,1124,1120,9090
|
|
20240715,140000,127467774,1121,1121,1121,1121,0
|
|
20240715,135900,127467774,1121,1121,1121,1121,0
|
|
20240715,135800,127467774,1121,1121,1121,1121,0
|
|
20240715,135700,127467774,1121,1121,1121,1121,0
|
|
20240715,135600,127467774,1121,1120,1121,1120,6
|
|
20240715,135500,127461053,1121,1121,1121,1121,0
|
|
20240715,135400,127461053,1121,1121,1121,1121,0
|
|
20240715,135300,127461053,1121,1121,1121,1121,0
|
|
20240715,135200,127461053,1121,1121,1121,1121,0
|
|
20240715,135100,127461053,1121,1121,1121,1121,0
|
|
20240715,135000,127461053,1121,1120,1121,1120,951
|
|
20240715,134900,126395932,1120,1120,1120,1120,0
|
|
20240715,134800,126395932,1120,1120,1120,1120,0
|
|
20240715,134700,126395932,1120,1120,1120,1120,0
|
|
20240715,134600,126395932,1120,1120,1120,1120,0
|
|
20240715,134500,126395932,1120,1120,1120,1120,0
|
|
20240715,134400,126395932,1120,1120,1120,1120,0
|
|
20240715,134300,126395932,1120,1119,1120,1118,6421
|
|
20240715,134200,119213637,1120,1120,1120,1120,0
|
|
20240715,134100,119213637,1120,1120,1120,1120,54
|
|
20240715,134000,119153157,1120,1120,1120,1120,0
|
|
20240715,133900,119153157,1120,1120,1120,1120,3
|
|
20240715,133800,119149797,1120,1121,1121,1120,2352
|
|
20240715,133700,116515548,1124,1124,1124,1124,0
|
|
20240715,133600,116515548,1124,1124,1124,1124,0
|
|
20240715,133500,116515548,1124,1124,1124,1124,0
|
|
20240715,133400,116515548,1124,1124,1124,1124,0
|
|
20240715,133300,116515548,1124,1124,1124,1124,1
|
|
20240715,133200,116514424,1124,1124,1124,1124,0
|
|
20240715,133100,116514424,1124,1124,1124,1124,0
|
|
20240715,133000,116514424,1124,1124,1124,1124,0
|
|
20240715,132900,116514424,1124,1124,1124,1124,2
|
|
20240715,132800,116512176,1120,1120,1120,1120,0
|
|
20240715,132700,116512176,1120,1120,1120,1120,0
|
|
20240715,132600,116512176,1120,1120,1120,1120,0
|
|
20240715,132500,116512176,1120,1122,1122,1120,99
|
|
20240715,132400,116401102,1122,1122,1122,1122,46
|
|
20240715,132300,116349490,1123,1123,1123,1123,2
|
|
20240715,132200,116347244,1124,1124,1124,1124,0
|
|
20240715,132100,116347244,1124,1124,1124,1124,0
|
|
20240715,132000,116347244,1124,1124,1124,1124,0
|
|
20240715,131900,116347244,1124,1122,1124,1122,14
|
|
20240715,131800,116331534,1122,1122,1122,1122,10
|
|
20240715,131700,116320314,1122,1122,1122,1122,1
|
|
20240715,131600,116319192,1120,1120,1120,1120,0
|
|
20240715,131500,116319192,1120,1120,1120,1120,0
|
|
20240715,131400,116319192,1120,1120,1120,1120,1
|
|
20240715,131300,116318072,1122,1122,1122,1122,0
|
|
20240715,131200,116318072,1122,1122,1122,1122,500
|
|
20240715,131100,115757072,1122,1122,1122,1122,0
|
|
20240715,131000,115757072,1122,1122,1122,1122,0
|
|
20240715,130900,115757072,1122,1122,1122,1122,0
|
|
20240715,130800,115757072,1122,1122,1122,1122,1000
|
|
20240715,130700,114635072,1122,1122,1122,1122,0
|
|
20240715,130600,114635072,1122,1122,1122,1122,1
|
|
20240715,130500,114633950,1120,1120,1120,1120,1
|
|
20240715,130400,114632830,1122,1122,1122,1122,0
|
|
20240715,130300,114632830,1122,1122,1122,1122,0
|
|
20240715,130200,114632830,1122,1120,1122,1119,3423
|
|
20240715,130100,110796711,1122,1122,1122,1122,0
|
|
20240715,130000,110796711,1122,1120,1122,1120,2
|
|
20240715,125900,110794469,1122,1122,1122,1122,1
|
|
20240715,125800,110793347,1121,1121,1121,1121,19
|
|
20240715,125700,110772048,1122,1122,1122,1122,0
|
|
20240715,125600,110772048,1122,1122,1122,1122,1
|
|
20240715,125500,110770926,1122,1122,1122,1119,3602
|
|
20240715,125400,106736618,1121,1122,1122,1121,550
|
|
20240715,125300,106119977,1122,1122,1122,1122,53
|
|
20240715,125200,106060511,1121,1121,1121,1121,2
|
|
20240715,125100,106058269,1122,1122,1122,1122,15
|
|
20240715,125000,106041439,1122,1122,1122,1122,1
|
|
20240715,124900,106040317,1121,1121,1121,1121,257
|
|
20240715,124800,105752220,1124,1124,1124,1124,0
|
|
20240715,124700,105752220,1124,1121,1124,1121,39
|
|
20240715,124600,105708480,1124,1124,1124,1124,0
|
|
20240715,124500,105708480,1124,1121,1124,1121,3
|
|
20240715,124400,105705111,1124,1124,1124,1124,60
|
|
20240715,124300,105637671,1124,1124,1124,1124,0
|
|
20240715,124200,105637671,1124,1124,1124,1124,0
|
|
20240715,124100,105637671,1124,1124,1124,1124,1
|
|
20240715,124000,105636547,1120,1120,1120,1120,1
|
|
20240715,123900,105635427,1123,1123,1123,1123,3695
|
|
20240715,123800,101485942,1125,1125,1125,1125,0
|
|
20240715,123700,101485942,1125,1125,1125,1125,0
|
|
20240715,123600,101485942,1125,1125,1125,1125,0
|
|
20240715,123500,101485942,1125,1123,1125,1123,117
|
|
20240715,123400,101354549,1123,1123,1123,1123,1
|
|
20240715,123300,101353426,1120,1123,1123,1120,3000
|
|
20240715,123200,97989004,1125,1125,1125,1125,0
|
|
20240715,123100,97989004,1125,1125,1125,1125,10
|
|
20240715,123000,97977754,1123,1125,1125,1123,1001
|
|
20240715,122900,96853338,1128,1128,1128,1128,1
|
|
20240715,122800,96852210,1125,1125,1125,1125,300
|
|
20240715,122700,96514710,1127,1127,1127,1127,2765
|
|
20240715,122600,93398555,1127,1127,1127,1127,0
|
|
20240715,122500,93398555,1127,1127,1127,1127,1
|
|
20240715,122400,93397428,1128,1128,1128,1128,0
|
|
20240715,122300,93397428,1128,1128,1128,1128,0
|
|
20240715,122200,93397428,1128,1128,1128,1128,30
|
|
20240715,122100,93363588,1127,1127,1127,1127,0
|
|
20240715,122000,93363588,1127,1127,1127,1127,270
|
|
20240715,121900,93059298,1127,1125,1127,1125,2017
|
|
20240715,121800,90786159,1127,1127,1127,1127,0
|
|
20240715,121700,90786159,1127,1127,1127,1127,2
|
|
20240715,121600,90783905,1127,1125,1127,1125,4
|
|
20240715,121500,90779399,1127,1127,1127,1127,0
|
|
20240715,121400,90779399,1127,1127,1127,1127,0
|
|
20240715,121300,90779399,1127,1127,1127,1127,0
|
|
20240715,121200,90779399,1127,1127,1127,1127,268
|
|
20240715,121100,90477363,1127,1127,1127,1127,200
|
|
20240715,121000,90251963,1128,1128,1128,1128,0
|
|
20240715,120900,90251963,1128,1128,1128,1128,0
|
|
20240715,120800,90251963,1128,1128,1128,1128,1
|
|
20240715,120700,90250835,1123,1123,1123,1123,4
|
|
20240715,120600,90246343,1123,1128,1128,1123,11
|
|
20240715,120500,90233940,1128,1128,1128,1128,20
|
|
20240715,120400,90211380,1128,1128,1128,1128,10
|
|
20240715,120300,90200100,1128,1127,1128,1127,386
|
|
20240715,120200,89765038,1127,1127,1127,1127,0
|
|
20240715,120100,89765038,1127,1124,1127,1124,2
|
|
20240715,120000,89762787,1128,1128,1128,1128,0
|
|
20240715,115900,89762787,1128,1128,1128,1128,0
|
|
20240715,115800,89762787,1128,1128,1128,1128,0
|
|
20240715,115700,89762787,1128,1128,1128,1128,5
|
|
20240715,115600,89757147,1128,1128,1128,1128,0
|
|
20240715,115500,89757147,1128,1128,1128,1128,0
|
|
20240715,115400,89757147,1128,1125,1128,1125,2
|
|
20240715,115300,89754894,1122,1130,1130,1122,1001
|
|
20240715,115200,88631414,1122,1130,1130,1122,1002
|
|
20240715,115100,87505646,1125,1129,1130,1125,8
|
|
20240715,115000,87496633,1123,1123,1123,1123,8
|
|
20240715,114900,87487649,1130,1130,1130,1130,0
|
|
20240715,114800,87487649,1130,1130,1130,1130,0
|
|
20240715,114700,87487649,1130,1130,1130,1130,100
|
|
20240715,114600,87374649,1123,1123,1123,1123,1
|
|
20240715,114500,87373526,1130,1130,1130,1130,0
|
|
20240715,114400,87373526,1130,1130,1130,1130,0
|
|
20240715,114300,87373526,1130,1130,1130,1130,0
|
|
20240715,114200,87373526,1130,1130,1130,1130,0
|
|
20240715,114100,87373526,1130,1130,1130,1130,0
|
|
20240715,114000,87373526,1130,1130,1130,1130,1
|
|
20240715,113900,87372396,1129,1130,1130,1129,40
|
|
20240715,113800,87327206,1130,1130,1130,1130,0
|
|
20240715,113700,87327206,1130,1123,1130,1123,342
|
|
20240715,113600,86941716,1127,1127,1127,1127,0
|
|
20240715,113500,86941716,1127,1127,1127,1127,0
|
|
20240715,113400,86941716,1127,1127,1127,1127,6
|
|
20240715,113300,86934954,1127,1127,1127,1127,0
|
|
20240715,113200,86934954,1127,1127,1127,1127,0
|
|
20240715,113100,86934954,1127,1127,1127,1127,0
|
|
20240715,113000,86934954,1127,1127,1127,1127,0
|
|
20240715,112900,86934954,1127,1127,1127,1127,0
|
|
20240715,112800,86934954,1127,1127,1127,1127,0
|
|
20240715,112700,86934954,1127,1123,1127,1123,4
|
|
20240715,112600,86930458,1128,1128,1128,1128,0
|
|
20240715,112500,86930458,1128,1128,1128,1128,1
|
|
20240715,112400,86929330,1122,1122,1122,1122,0
|
|
20240715,112300,86929330,1122,1122,1122,1122,0
|
|
20240715,112200,86929330,1122,1122,1122,1122,3
|
|
20240715,112100,86925964,1128,1128,1128,1128,0
|
|
20240715,112000,86925964,1128,1128,1128,1128,0
|
|
20240715,111900,86925964,1128,1128,1128,1128,0
|
|
20240715,111800,86925964,1128,1128,1128,1128,10
|
|
20240715,111700,86914684,1128,1120,1128,1120,163
|
|
20240715,111600,86732044,1128,1128,1128,1128,0
|
|
20240715,111500,86732044,1128,1128,1128,1128,0
|
|
20240715,111400,86732044,1128,1123,1128,1120,2480
|
|
20240715,111300,83944946,1120,1120,1120,1120,0
|
|
20240715,111200,83944946,1120,1120,1120,1120,1
|
|
20240715,111100,83943826,1123,1123,1123,1123,0
|
|
20240715,111000,83943826,1123,1123,1123,1123,0
|
|
20240715,110900,83943826,1123,1123,1123,1123,0
|
|
20240715,110800,83943826,1123,1119,1123,1119,2
|
|
20240715,110700,83941584,1123,1123,1123,1123,0
|
|
20240715,110600,83941584,1123,1123,1123,1123,0
|
|
20240715,110500,83941584,1123,1123,1123,1123,100
|
|
20240715,110400,83829284,1123,1119,1123,1119,2
|
|
20240715,110300,83827042,1123,1123,1123,1123,0
|
|
20240715,110200,83827042,1123,1123,1123,1123,0
|
|
20240715,110100,83827042,1123,1123,1123,1123,1
|
|
20240715,110000,83825919,1117,1117,1117,1117,0
|
|
20240715,105900,83825919,1117,1117,1117,1117,0
|
|
20240715,105800,83825919,1117,1117,1117,1117,1
|
|
20240715,105700,83824802,1123,1119,1123,1117,5302
|
|
20240715,105600,77898035,1122,1122,1122,1122,0
|
|
20240715,105500,77898035,1122,1122,1122,1122,400
|
|
20240715,105400,77449235,1122,1122,1122,1122,0
|
|
20240715,105300,77449235,1122,1122,1122,1122,0
|
|
20240715,105200,77449235,1122,1122,1122,1122,0
|
|
20240715,105100,77449235,1122,1122,1122,1122,0
|
|
20240715,105000,77449235,1122,1122,1122,1122,40
|
|
20240715,104900,77404355,1118,1118,1118,1118,0
|
|
20240715,104800,77404355,1118,1122,1122,1118,30
|
|
20240715,104700,77370699,1122,1122,1122,1122,330
|
|
20240715,104600,77000439,1122,1122,1122,1122,0
|
|
20240715,104500,77000439,1122,1122,1122,1122,7
|
|
20240715,104400,76992585,1119,1119,1119,1119,0
|
|
20240715,104300,76992585,1119,1119,1119,1119,1
|
|
20240715,104200,76991466,1122,1122,1122,1122,0
|
|
20240715,104100,76991466,1122,1122,1122,1122,1
|
|
20240715,104000,76990344,1117,1117,1117,1117,0
|
|
20240715,103900,76990344,1117,1117,1117,1117,0
|
|
20240715,103800,76990344,1117,1118,1118,1117,1412
|
|
20240715,103700,75413135,1122,1122,1122,1122,0
|
|
20240715,103600,75413135,1122,1118,1122,1117,3148
|
|
20240715,103500,71894667,1118,1118,1118,1118,350
|
|
20240715,103400,71503367,1118,1122,1122,1118,21
|
|
20240715,103300,71479885,1118,1118,1118,1118,1
|
|
20240715,103200,71478767,1122,1122,1122,1122,0
|
|
20240715,103100,71478767,1122,1122,1122,1122,0
|
|
20240715,103000,71478767,1122,1122,1122,1122,2000
|
|
20240715,102900,69234767,1122,1118,1122,1118,2
|
|
20240715,102800,69232527,1122,1122,1122,1122,0
|
|
20240715,102700,69232527,1122,1122,1122,1122,0
|
|
20240715,102600,69232527,1122,1122,1122,1122,5
|
|
20240715,102500,69226917,1122,1122,1122,1122,13
|
|
20240715,102400,69212331,1122,1119,1122,1119,95
|
|
20240715,102300,69106023,1119,1119,1119,1119,0
|
|
20240715,102200,69106023,1119,1119,1119,1119,0
|
|
20240715,102100,69106023,1119,1119,1119,1119,0
|
|
20240715,102000,69106023,1119,1119,1119,1119,0
|
|
20240715,101900,69106023,1119,1117,1119,1117,2
|
|
20240715,101800,69103787,1119,1119,1119,1118,1031
|
|
20240715,101700,67951107,1122,1122,1122,1122,0
|
|
20240715,101600,67951107,1122,1122,1122,1122,0
|
|
20240715,101500,67951107,1122,1122,1122,1122,15
|
|
20240715,101400,67934277,1122,1122,1122,1122,0
|
|
20240715,101300,67934277,1122,1122,1122,1122,353
|
|
20240715,101200,67538211,1122,1122,1122,1122,1495
|
|
20240715,101100,65860821,1122,1122,1122,1122,0
|
|
20240715,101000,65860821,1122,1122,1122,1122,5
|
|
20240715,100900,65855211,1122,1118,1122,1118,2
|
|
20240715,100800,65852971,1121,1121,1121,1121,0
|
|
20240715,100700,65852971,1121,1121,1121,1121,1
|
|
20240715,100600,65851850,1118,1119,1122,1118,1322
|
|
20240715,100500,64373844,1119,1122,1122,1119,12
|
|
20240715,100400,64360413,1120,1122,1122,1120,501
|
|
20240715,100300,63799291,1121,1121,1121,1121,504
|
|
20240715,100200,63234307,1122,1122,1122,1122,21
|
|
20240715,100100,63210745,1122,1122,1122,1122,10
|
|
20240715,100000,63199525,1121,1121,1121,1121,7
|
|
20240715,095900,63191678,1121,1121,1121,1121,0
|
|
20240715,095800,63191678,1121,1121,1121,1121,1
|
|
20240715,095700,63190557,1118,1118,1118,1118,200
|
|
20240715,095600,62966957,1118,1118,1118,1118,0
|
|
20240715,095500,62966957,1118,1118,1118,1118,1
|
|
20240715,095400,62965839,1121,1122,1122,1121,190
|
|
20240715,095300,62752759,1122,1122,1122,1122,0
|
|
20240715,095200,62752759,1122,1122,1122,1122,0
|
|
20240715,095100,62752759,1122,1122,1122,1122,0
|
|
20240715,095000,62752759,1122,1117,1122,1117,4
|
|
20240715,094900,62748286,1122,1122,1122,1122,21
|
|
20240715,094800,62724724,1117,1117,1122,1117,26
|
|
20240715,094700,62695653,1120,1120,1120,1120,0
|
|
20240715,094600,62695653,1120,1120,1120,1120,620
|
|
20240715,094500,62001253,1122,1122,1122,1122,0
|
|
20240715,094400,62001253,1122,1122,1122,1122,118
|
|
20240715,094300,61868857,1122,1120,1122,1120,496
|
|
20240715,094200,61313305,1117,1115,1117,1115,1595
|
|
20240715,094100,59533548,1115,1115,1115,1114,120
|
|
20240715,094000,59399848,1114,1115,1115,1114,52
|
|
20240715,093900,59341919,1114,1112,1114,1112,275
|
|
20240715,093800,59036039,1112,1111,1112,1111,681
|
|
20240715,093700,58278867,1109,1111,1112,1109,234
|
|
20240715,093600,58018981,1112,1112,1112,1112,1108
|
|
20240715,093500,56786885,1112,1112,1112,1110,14317
|
|
20240715,093400,40890555,1113,1113,1113,1112,417
|
|
20240715,093300,40426840,1113,1114,1114,1113,630
|
|
20240715,093200,39725590,1114,1116,1116,1114,3056
|
|
20240715,093100,36319610,1116,1116,1116,1115,130
|
|
20240715,093000,36174580,1116,1118,1118,1116,1756
|
|
20240715,092900,34212345,1122,1122,1122,1122,0
|
|
20240715,092800,34212345,1122,1122,1122,1122,0
|
|
20240715,092700,34212345,1122,1122,1122,1122,11
|
|
20240715,092600,34200003,1122,1122,1122,1122,1
|
|
20240715,092500,34198881,1118,1122,1122,1118,2
|
|
20240715,092400,34196641,1122,1122,1122,1122,662
|
|
20240715,092300,33453877,1122,1121,1122,1121,657
|
|
20240715,092200,32716812,1122,1122,1122,1122,0
|
|
20240715,092100,32716812,1122,1122,1122,1122,0
|
|
20240715,092000,32716812,1122,1122,1122,1122,50
|
|
20240715,091900,32660712,1122,1122,1122,1122,3000
|
|
20240715,091800,29294712,1122,1122,1122,1122,0
|
|
20240715,091700,29294712,1122,1118,1122,1118,1842
|
|
20240715,091600,27228230,1122,1123,1123,1119,7743
|
|
20240715,091500,18556604,1123,1123,1123,1123,100
|
|
20240715,091400,18444304,1122,1123,1123,1122,1010
|
|
20240715,091300,17310642,1123,1128,1128,1123,4001
|
|
20240715,091200,12817514,1123,1123,1123,1123,610
|
|
20240715,091100,12132484,1123,1123,1123,1123,1
|
|
20240715,091000,12131361,1124,1124,1124,1124,0
|
|
20240715,090900,12131361,1124,1126,1126,1123,4218
|
|
20240715,090800,7392111,1125,1127,1127,1125,3234
|
|
20240715,090700,3750968,1127,1128,1128,1127,138
|
|
20240715,090600,3595338,1139,1139,1139,1139,0
|
|
20240715,090500,3595338,1139,1139,1139,1139,0
|
|
20240715,090400,3595338,1139,1139,1139,1139,0
|
|
20240715,090300,3595338,1139,1139,1139,1139,1
|
|
20240715,090200,3594199,1125,1130,1130,1125,1000
|
|
20240715,090100,2467205,1130,1130,1130,1130,1
|
|
20240715,090000,2466075,1140,1140,1140,1135,2164
|