603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190000,384738155,1343,1343,1343,1343,6817
|
|
20240712,185900,384738155,1343,1343,1343,1343,0
|
|
20240712,185800,384738155,1343,1343,1343,1343,0
|
|
20240712,185700,384738155,1343,1343,1343,1343,0
|
|
20240712,185600,384738155,1343,1343,1343,1343,0
|
|
20240712,185500,384738155,1343,1343,1343,1343,0
|
|
20240712,185400,384738155,1343,1343,1343,1343,0
|
|
20240712,185300,384738155,1343,1343,1343,1343,0
|
|
20240712,185200,384738155,1343,1343,1343,1343,0
|
|
20240712,185100,384738155,1343,1343,1343,1343,0
|
|
20240712,185000,384738155,1343,1343,1343,1343,0
|
|
20240712,184900,384738155,1343,1343,1343,1343,0
|
|
20240712,184800,384738155,1343,1343,1343,1343,0
|
|
20240712,184700,384738155,1343,1343,1343,1343,0
|
|
20240712,184600,384738155,1343,1343,1343,1343,0
|
|
20240712,184500,384738155,1343,1343,1343,1343,0
|
|
20240712,184400,384738155,1343,1343,1343,1343,0
|
|
20240712,184300,384738155,1343,1343,1343,1343,0
|
|
20240712,184200,384738155,1343,1343,1343,1343,0
|
|
20240712,184100,384738155,1343,1343,1343,1343,0
|
|
20240712,184000,384738155,1343,1343,1343,1343,0
|
|
20240712,183900,384738155,1343,1343,1343,1343,0
|
|
20240712,183800,384738155,1343,1343,1343,1343,0
|
|
20240712,183700,384738155,1343,1343,1343,1343,0
|
|
20240712,183600,384738155,1343,1343,1343,1343,0
|
|
20240712,183500,384738155,1343,1343,1343,1343,0
|
|
20240712,183400,384738155,1343,1343,1343,1343,0
|
|
20240712,183300,384738155,1343,1343,1343,1343,0
|
|
20240712,183200,384738155,1343,1343,1343,1343,0
|
|
20240712,183100,384738155,1343,1343,1343,1343,0
|
|
20240712,183000,384738155,1343,1343,1343,1343,6817
|
|
20240712,182900,384738155,1343,1343,1343,1343,0
|
|
20240712,182800,384738155,1343,1343,1343,1343,0
|
|
20240712,182700,384738155,1343,1343,1343,1343,0
|
|
20240712,182600,384738155,1343,1343,1343,1343,0
|
|
20240712,182500,384738155,1343,1343,1343,1343,0
|
|
20240712,182400,384738155,1343,1343,1343,1343,0
|
|
20240712,182300,384738155,1343,1343,1343,1343,0
|
|
20240712,182200,384738155,1343,1343,1343,1343,0
|
|
20240712,182100,384738155,1343,1343,1343,1343,0
|
|
20240712,182000,384738155,1343,1343,1343,1343,0
|
|
20240712,181900,384738155,1343,1343,1343,1343,0
|
|
20240712,181800,384738155,1343,1343,1343,1343,0
|
|
20240712,181700,384738155,1343,1343,1343,1343,0
|
|
20240712,181600,384738155,1343,1343,1343,1343,0
|
|
20240712,181500,384738155,1343,1343,1343,1343,0
|
|
20240712,181400,384738155,1343,1343,1343,1343,0
|
|
20240712,181300,384738155,1343,1343,1343,1343,0
|
|
20240712,181200,384738155,1343,1343,1343,1343,0
|
|
20240712,181100,384738155,1343,1343,1343,1343,0
|
|
20240712,181000,384738155,1343,1343,1343,1343,0
|
|
20240712,180900,384738155,1343,1343,1343,1343,0
|
|
20240712,180800,384738155,1343,1343,1343,1343,0
|
|
20240712,180700,384738155,1343,1343,1343,1343,0
|
|
20240712,180600,384738155,1343,1343,1343,1343,0
|
|
20240712,180500,384738155,1343,1343,1343,1343,0
|
|
20240712,180400,384738155,1343,1343,1343,1343,0
|
|
20240712,180300,384738155,1343,1343,1343,1343,0
|
|
20240712,180200,384738155,1343,1343,1343,1343,0
|
|
20240712,180100,384738155,1343,1343,1343,1343,0
|
|
20240712,180000,384738155,1343,1343,1343,1343,6817
|
|
20240712,175900,384738155,1343,1343,1343,1343,0
|
|
20240712,175800,384738155,1343,1343,1343,1343,0
|
|
20240712,175700,384738155,1343,1343,1343,1343,0
|
|
20240712,175600,384738155,1343,1343,1343,1343,0
|
|
20240712,175500,384738155,1343,1343,1343,1343,0
|
|
20240712,175400,384738155,1343,1343,1343,1343,0
|
|
20240712,175300,384738155,1343,1343,1343,1343,0
|
|
20240712,175200,384738155,1343,1343,1343,1343,0
|
|
20240712,175100,384738155,1343,1343,1343,1343,0
|
|
20240712,175000,384738155,1343,1343,1343,1343,0
|
|
20240712,174900,384738155,1343,1343,1343,1343,0
|
|
20240712,174800,384738155,1343,1343,1343,1343,0
|
|
20240712,174700,384738155,1343,1343,1343,1343,0
|
|
20240712,174600,384738155,1343,1343,1343,1343,0
|
|
20240712,174500,384738155,1343,1343,1343,1343,0
|
|
20240712,174400,384738155,1343,1343,1343,1343,0
|
|
20240712,174300,384738155,1343,1343,1343,1343,0
|
|
20240712,174200,384738155,1343,1343,1343,1343,0
|
|
20240712,174100,384738155,1343,1343,1343,1343,0
|
|
20240712,174000,384738155,1343,1343,1343,1343,0
|
|
20240712,173900,384738155,1343,1343,1343,1343,0
|
|
20240712,173800,384738155,1343,1343,1343,1343,0
|
|
20240712,173700,384738155,1343,1343,1343,1343,0
|
|
20240712,173600,384738155,1343,1343,1343,1343,0
|
|
20240712,173500,384738155,1343,1343,1343,1343,0
|
|
20240712,173400,384738155,1343,1343,1343,1343,0
|
|
20240712,173300,384738155,1343,1343,1343,1343,0
|
|
20240712,173200,384738155,1343,1343,1343,1343,0
|
|
20240712,173100,384738155,1343,1343,1343,1343,0
|
|
20240712,173000,384738155,1343,1343,1343,1343,6817
|
|
20240712,172900,384738155,1343,1343,1343,1343,0
|
|
20240712,172800,384738155,1343,1343,1343,1343,0
|
|
20240712,172700,384738155,1343,1343,1343,1343,0
|
|
20240712,172600,384738155,1343,1343,1343,1343,0
|
|
20240712,172500,384738155,1343,1343,1343,1343,0
|
|
20240712,172400,384738155,1343,1343,1343,1343,0
|
|
20240712,172300,384738155,1343,1343,1343,1343,0
|
|
20240712,172200,384738155,1343,1343,1343,1343,0
|
|
20240712,172100,384738155,1343,1343,1343,1343,0
|
|
20240712,172000,384738155,1343,1343,1343,1343,0
|
|
20240712,171900,384738155,1343,1343,1343,1343,0
|
|
20240712,171800,384738155,1343,1343,1343,1343,0
|
|
20240712,171700,384738155,1343,1343,1343,1343,0
|
|
20240712,171600,384738155,1343,1343,1343,1343,0
|
|
20240712,171500,384738155,1343,1343,1343,1343,0
|
|
20240712,171400,384738155,1343,1343,1343,1343,0
|
|
20240712,171300,384738155,1343,1343,1343,1343,0
|
|
20240712,171200,384738155,1343,1343,1343,1343,0
|
|
20240712,171100,384738155,1343,1343,1343,1343,0
|
|
20240712,171000,384738155,1343,1343,1343,1343,0
|
|
20240712,170900,384738155,1343,1343,1343,1343,0
|
|
20240712,170800,384738155,1343,1343,1343,1343,0
|
|
20240712,170700,384738155,1343,1343,1343,1343,0
|
|
20240712,170600,384738155,1343,1343,1343,1343,0
|
|
20240712,170500,384738155,1343,1343,1343,1343,0
|
|
20240712,170400,384738155,1343,1343,1343,1343,0
|
|
20240712,170300,384738155,1343,1343,1343,1343,0
|
|
20240712,170200,384738155,1343,1343,1343,1343,0
|
|
20240712,170100,384738155,1343,1343,1343,1343,0
|
|
20240712,170000,384738155,1343,1343,1343,1343,6817
|
|
20240712,165900,384738155,1343,1343,1343,1343,0
|
|
20240712,165800,384738155,1343,1343,1343,1343,0
|
|
20240712,165700,384738155,1343,1343,1343,1343,0
|
|
20240712,165600,384738155,1343,1343,1343,1343,0
|
|
20240712,165500,384738155,1343,1343,1343,1343,0
|
|
20240712,165400,384738155,1343,1343,1343,1343,0
|
|
20240712,165300,384738155,1343,1343,1343,1343,0
|
|
20240712,165200,384738155,1343,1343,1343,1343,0
|
|
20240712,165100,384738155,1343,1343,1343,1343,0
|
|
20240712,165000,384738155,1343,1343,1343,1343,0
|
|
20240712,164900,384738155,1343,1343,1343,1343,0
|
|
20240712,164800,384738155,1343,1343,1343,1343,0
|
|
20240712,164700,384738155,1343,1343,1343,1343,0
|
|
20240712,164600,384738155,1343,1343,1343,1343,0
|
|
20240712,164500,384738155,1343,1343,1343,1343,0
|
|
20240712,164400,384738155,1343,1343,1343,1343,0
|
|
20240712,164300,384738155,1343,1343,1343,1343,0
|
|
20240712,164200,384738155,1343,1343,1343,1343,0
|
|
20240712,164100,384738155,1343,1343,1343,1343,0
|
|
20240712,164000,384738155,1343,1343,1343,1343,0
|
|
20240712,163900,384738155,1343,1343,1343,1343,0
|
|
20240712,163800,384738155,1343,1343,1343,1343,0
|
|
20240712,163700,384738155,1343,1343,1343,1343,0
|
|
20240712,163600,384738155,1343,1343,1343,1343,0
|
|
20240712,163500,384738155,1343,1343,1343,1343,0
|
|
20240712,163400,384738155,1343,1343,1343,1343,0
|
|
20240712,163300,384738155,1343,1343,1343,1343,0
|
|
20240712,163200,384738155,1343,1343,1343,1343,0
|
|
20240712,163100,384738155,1343,1343,1343,1343,0
|
|
20240712,163000,384738155,1343,1343,1343,1343,6817
|
|
20240712,162900,384738155,1343,1343,1343,1343,0
|
|
20240712,162800,384738155,1343,1343,1343,1343,0
|
|
20240712,162700,384738155,1343,1343,1343,1343,0
|
|
20240712,162600,384738155,1343,1343,1343,1343,0
|
|
20240712,162500,384738155,1343,1343,1343,1343,0
|
|
20240712,162400,384738155,1343,1343,1343,1343,0
|
|
20240712,162300,384738155,1343,1343,1343,1343,0
|
|
20240712,162200,384738155,1343,1343,1343,1343,0
|
|
20240712,162100,384738155,1343,1343,1343,1343,0
|
|
20240712,162000,384738155,1343,1343,1343,1343,0
|
|
20240712,161900,384738155,1343,1343,1343,1343,0
|
|
20240712,161800,384738155,1343,1343,1343,1343,0
|
|
20240712,161700,384738155,1343,1343,1343,1343,0
|
|
20240712,161600,384738155,1343,1343,1343,1343,0
|
|
20240712,161500,384738155,1343,1343,1343,1343,0
|
|
20240712,161400,384738155,1343,1343,1343,1343,0
|
|
20240712,161300,384738155,1343,1343,1343,1343,0
|
|
20240712,161200,384738155,1343,1343,1343,1343,0
|
|
20240712,161100,384738155,1343,1343,1343,1343,0
|
|
20240712,161000,384738155,1343,1343,1343,1343,0
|
|
20240712,160900,384738155,1343,1343,1343,1343,0
|
|
20240712,160800,384738155,1343,1343,1343,1343,0
|
|
20240712,160700,384738155,1343,1343,1343,1343,0
|
|
20240712,160600,384738155,1343,1343,1343,1343,0
|
|
20240712,160500,384738155,1343,1343,1343,1343,0
|
|
20240712,160400,384738155,1343,1343,1343,1343,0
|
|
20240712,160300,384738155,1343,1343,1343,1343,0
|
|
20240712,160200,384738155,1343,1343,1343,1343,0
|
|
20240712,160100,384738155,1343,1343,1343,1343,0
|
|
20240712,160000,384738155,1343,1343,1343,1343,6817
|
|
20240712,155900,384738155,1343,1343,1343,1343,0
|
|
20240712,155800,384738155,1343,1343,1343,1343,0
|
|
20240712,155700,384738155,1343,1343,1343,1343,0
|
|
20240712,155600,384738155,1343,1343,1343,1343,0
|
|
20240712,155500,384738155,1343,1343,1343,1343,0
|
|
20240712,155400,384738155,1343,1343,1343,1343,0
|
|
20240712,155300,384738155,1343,1343,1343,1343,0
|
|
20240712,155200,384738155,1343,1343,1343,1343,0
|
|
20240712,155100,384738155,1343,1343,1343,1343,0
|
|
20240712,155000,384738155,1343,1343,1343,1343,0
|
|
20240712,154900,384738155,1343,1343,1343,1343,0
|
|
20240712,154800,384738155,1343,1343,1343,1343,0
|
|
20240712,154700,384738155,1343,1343,1343,1343,0
|
|
20240712,154600,384738155,1343,1343,1343,1343,0
|
|
20240712,154500,384738155,1343,1343,1343,1343,0
|
|
20240712,154400,384738155,1343,1343,1343,1343,0
|
|
20240712,154300,384738155,1343,1343,1343,1343,0
|
|
20240712,154200,384738155,1343,1343,1343,1343,0
|
|
20240712,154100,384738155,1343,1343,1343,1343,0
|
|
20240712,154000,384738155,1343,1343,1343,1343,0
|
|
20240712,153900,384738155,1343,1343,1343,1343,0
|
|
20240712,153800,384738155,1343,1343,1343,1343,0
|
|
20240712,153700,384738155,1343,1343,1343,1343,0
|
|
20240712,153600,384738155,1343,1343,1343,1343,0
|
|
20240712,153500,384738155,1343,1343,1343,1343,0
|
|
20240712,153400,384738155,1343,1343,1343,1343,0
|
|
20240712,153300,384738155,1343,1343,1343,1343,0
|
|
20240712,153200,384738155,1343,1343,1343,1343,0
|
|
20240712,153100,384738155,1343,1343,1343,1343,0
|
|
20240712,153000,384738155,1343,1343,1343,1343,13634
|
|
20240712,152900,375582924,1334,1334,1334,1334,0
|
|
20240712,152800,375582924,1334,1334,1334,1334,0
|
|
20240712,152700,375582924,1334,1334,1334,1334,0
|
|
20240712,152600,375582924,1334,1334,1334,1334,0
|
|
20240712,152500,375582924,1334,1334,1334,1334,0
|
|
20240712,152400,375582924,1334,1334,1334,1334,0
|
|
20240712,152300,375582924,1334,1334,1334,1334,0
|
|
20240712,152200,375582924,1334,1334,1334,1334,0
|
|
20240712,152100,375582924,1334,1334,1334,1334,0
|
|
20240712,152000,375582924,1334,1334,1334,1334,0
|
|
20240712,151900,375582924,1334,1340,1340,1333,2020
|
|
20240712,151800,372882828,1346,1340,1347,1340,100
|
|
20240712,151700,372748498,1342,1347,1347,1342,51
|
|
20240712,151600,372679951,1340,1340,1340,1340,40
|
|
20240712,151500,372626351,1340,1340,1340,1340,1500
|
|
20240712,151400,370616351,1340,1339,1340,1339,27
|
|
20240712,151300,370580197,1336,1336,1336,1336,0
|
|
20240712,151200,370580197,1336,1337,1337,1336,375
|
|
20240712,151100,370079037,1338,1338,1338,1338,0
|
|
20240712,151000,370079037,1338,1338,1338,1338,391
|
|
20240712,150900,369555879,1339,1347,1347,1339,429
|
|
20240712,150800,368981173,1348,1348,1348,1348,0
|
|
20240712,150700,368981173,1348,1348,1348,1348,0
|
|
20240712,150600,368981173,1348,1348,1348,1348,0
|
|
20240712,150500,368981173,1348,1348,1348,1348,250
|
|
20240712,150400,368644173,1348,1348,1348,1348,48
|
|
20240712,150300,368579469,1348,1348,1348,1348,0
|
|
20240712,150200,368579469,1348,1347,1348,1338,839
|
|
20240712,150100,367450230,1347,1338,1347,1338,571
|
|
20240712,150000,366686034,1347,1347,1347,1347,1
|
|
20240712,145900,366684687,1338,1338,1338,1338,6
|
|
20240712,145800,366676659,1347,1347,1347,1347,0
|
|
20240712,145700,366676659,1347,1347,1347,1347,0
|
|
20240712,145600,366676659,1347,1347,1347,1347,45
|
|
20240712,145500,366616044,1347,1347,1348,1338,1229
|
|
20240712,145400,364966675,1347,1347,1347,1338,168
|
|
20240712,145300,364740388,1345,1340,1345,1340,3939
|
|
20240712,145200,359458564,1340,1340,1340,1340,632
|
|
20240712,145100,358611684,1340,1339,1340,1339,249
|
|
20240712,145000,358278223,1337,1337,1337,1337,0
|
|
20240712,144900,358278223,1337,1337,1337,1337,40
|
|
20240712,144800,358224743,1338,1338,1338,1338,4
|
|
20240712,144700,358219391,1338,1338,1338,1338,46
|
|
20240712,144600,358157843,1341,1341,1341,1341,0
|
|
20240712,144500,358157843,1341,1341,1341,1341,0
|
|
20240712,144400,358157843,1341,1341,1341,1341,0
|
|
20240712,144300,358157843,1341,1341,1341,1341,0
|
|
20240712,144200,358157843,1341,1341,1341,1341,0
|
|
20240712,144100,358157843,1341,1341,1341,1341,0
|
|
20240712,144000,358157843,1341,1341,1341,1341,0
|
|
20240712,143900,358157843,1341,1341,1341,1341,0
|
|
20240712,143800,358157843,1341,1341,1341,1341,0
|
|
20240712,143700,358157843,1341,1341,1341,1341,0
|
|
20240712,143600,358157843,1341,1341,1341,1341,1
|
|
20240712,143500,358156502,1339,1339,1339,1339,0
|
|
20240712,143400,358156502,1339,1339,1339,1339,0
|
|
20240712,143300,358156502,1339,1339,1339,1339,0
|
|
20240712,143200,358156502,1339,1337,1339,1337,4901
|
|
20240712,143100,351598268,1335,1335,1335,1335,17
|
|
20240712,143000,351575573,1335,1335,1335,1335,236
|
|
20240712,142900,351260513,1335,1335,1335,1335,0
|
|
20240712,142800,351260513,1335,1335,1335,1335,3
|
|
20240712,142700,351256508,1335,1335,1335,1335,20
|
|
20240712,142600,351229808,1337,1337,1337,1337,0
|
|
20240712,142500,351229808,1337,1337,1337,1337,0
|
|
20240712,142400,351229808,1337,1337,1337,1337,50
|
|
20240712,142300,351162958,1337,1337,1337,1337,0
|
|
20240712,142200,351162958,1337,1337,1337,1337,0
|
|
20240712,142100,351162958,1337,1337,1337,1337,0
|
|
20240712,142000,351162958,1337,1337,1337,1337,0
|
|
20240712,141900,351162958,1337,1337,1337,1337,0
|
|
20240712,141800,351162958,1337,1337,1337,1337,0
|
|
20240712,141700,351162958,1337,1337,1337,1337,0
|
|
20240712,141600,351162958,1337,1337,1337,1337,69
|
|
20240712,141500,351070705,1337,1337,1337,1337,10
|
|
20240712,141400,351057335,1337,1337,1337,1337,135
|
|
20240712,141300,350876840,1334,1334,1334,1334,0
|
|
20240712,141200,350876840,1334,1334,1334,1334,20
|
|
20240712,141100,350850160,1334,1334,1334,1334,1340
|
|
20240712,141000,349062600,1336,1336,1336,1336,0
|
|
20240712,140900,349062600,1336,1334,1336,1334,644
|
|
20240712,140800,348202584,1334,1334,1334,1334,0
|
|
20240712,140700,348202584,1334,1333,1334,1333,571
|
|
20240712,140600,347441252,1333,1333,1333,1333,1
|
|
20240712,140500,347439919,1332,1332,1332,1332,0
|
|
20240712,140400,347439919,1332,1332,1332,1332,0
|
|
20240712,140300,347439919,1332,1332,1332,1332,0
|
|
20240712,140200,347439919,1332,1332,1332,1332,0
|
|
20240712,140100,347439919,1332,1332,1332,1332,27
|
|
20240712,140000,347403955,1331,1331,1331,1331,10
|
|
20240712,135900,347390645,1331,1333,1333,1331,54
|
|
20240712,135800,347318718,1330,1333,1333,1330,572
|
|
20240712,135700,346557872,1334,1334,1334,1334,0
|
|
20240712,135600,346557872,1334,1334,1334,1334,0
|
|
20240712,135500,346557872,1334,1334,1334,1334,0
|
|
20240712,135400,346557872,1334,1334,1334,1334,3
|
|
20240712,135300,346553870,1337,1337,1337,1337,0
|
|
20240712,135200,346553870,1337,1337,1337,1337,0
|
|
20240712,135100,346553870,1337,1337,1337,1337,0
|
|
20240712,135000,346553870,1337,1337,1337,1337,0
|
|
20240712,134900,346553870,1337,1337,1337,1337,0
|
|
20240712,134800,346553870,1337,1337,1337,1337,0
|
|
20240712,134700,346553870,1337,1337,1337,1337,0
|
|
20240712,134600,346553870,1337,1337,1337,1337,0
|
|
20240712,134500,346553870,1337,1337,1337,1337,0
|
|
20240712,134400,346553870,1337,1337,1337,1337,1
|
|
20240712,134300,346552533,1330,1335,1335,1330,1181
|
|
20240712,134200,344978735,1335,1335,1335,1335,0
|
|
20240712,134100,344978735,1335,1335,1335,1335,0
|
|
20240712,134000,344978735,1335,1335,1335,1335,0
|
|
20240712,133900,344978735,1335,1335,1335,1335,0
|
|
20240712,133800,344978735,1335,1335,1335,1335,2050
|
|
20240712,133700,342241985,1335,1335,1335,1335,1
|
|
20240712,133600,342240650,1335,1335,1335,1335,6
|
|
20240712,133500,342232640,1335,1335,1335,1335,3
|
|
20240712,133400,342228635,1335,1335,1335,1335,1
|
|
20240712,133300,342227300,1335,1335,1335,1335,0
|
|
20240712,133200,342227300,1335,1335,1335,1335,0
|
|
20240712,133100,342227300,1335,1335,1335,1335,0
|
|
20240712,133000,342227300,1335,1335,1335,1335,0
|
|
20240712,132900,342227300,1335,1335,1335,1335,0
|
|
20240712,132800,342227300,1335,1335,1335,1335,0
|
|
20240712,132700,342227300,1335,1335,1335,1335,0
|
|
20240712,132600,342227300,1335,1335,1335,1335,0
|
|
20240712,132500,342227300,1335,1335,1335,1335,0
|
|
20240712,132400,342227300,1335,1335,1335,1335,0
|
|
20240712,132300,342227300,1335,1335,1335,1335,233
|
|
20240712,132200,341916245,1335,1335,1335,1335,0
|
|
20240712,132100,341916245,1335,1335,1335,1335,0
|
|
20240712,132000,341916245,1335,1335,1335,1335,7
|
|
20240712,131900,341906900,1334,1334,1334,1334,0
|
|
20240712,131800,341906900,1334,1337,1337,1334,500
|
|
20240712,131700,341239176,1342,1342,1342,1342,0
|
|
20240712,131600,341239176,1342,1342,1342,1342,0
|
|
20240712,131500,341239176,1342,1342,1342,1342,0
|
|
20240712,131400,341239176,1342,1342,1342,1342,0
|
|
20240712,131300,341239176,1342,1342,1342,1342,0
|
|
20240712,131200,341239176,1342,1342,1342,1342,0
|
|
20240712,131100,341239176,1342,1342,1342,1342,0
|
|
20240712,131000,341239176,1342,1335,1342,1335,127
|
|
20240712,130900,341069288,1336,1336,1336,1336,157
|
|
20240712,130800,340859536,1342,1342,1342,1342,10
|
|
20240712,130700,340846116,1342,1337,1342,1335,839
|
|
20240712,130600,339724423,1337,1337,1337,1337,25
|
|
20240712,130500,339690998,1337,1337,1337,1337,0
|
|
20240712,130400,339690998,1337,1337,1337,1337,575
|
|
20240712,130300,338922223,1337,1337,1337,1337,0
|
|
20240712,130200,338922223,1337,1337,1337,1337,0
|
|
20240712,130100,338922223,1337,1339,1339,1337,631
|
|
20240712,130000,338078378,1338,1338,1338,1338,294
|
|
20240712,125900,337685006,1342,1342,1342,1342,0
|
|
20240712,125800,337685006,1342,1339,1342,1339,861
|
|
20240712,125700,336531944,1343,1343,1343,1343,0
|
|
20240712,125600,336531944,1343,1343,1343,1343,0
|
|
20240712,125500,336531944,1343,1343,1343,1343,0
|
|
20240712,125400,336531944,1343,1343,1343,1343,0
|
|
20240712,125300,336531944,1343,1340,1343,1337,593
|
|
20240712,125200,335738170,1340,1343,1343,1340,1767
|
|
20240712,125100,333368581,1343,1343,1343,1343,0
|
|
20240712,125000,333368581,1343,1343,1343,1343,2
|
|
20240712,124900,333365895,1341,1341,1341,1341,0
|
|
20240712,124800,333365895,1341,1341,1341,1341,2
|
|
20240712,124700,333363213,1340,1340,1340,1340,1
|
|
20240712,124600,333361873,1340,1340,1340,1340,1
|
|
20240712,124500,333360533,1337,1337,1337,1337,0
|
|
20240712,124400,333360533,1337,1340,1340,1337,1661
|
|
20240712,124300,331135932,1340,1349,1349,1340,2158
|
|
20240712,124200,328236997,1349,1349,1349,1349,289
|
|
20240712,124100,327847136,1350,1350,1350,1350,761
|
|
20240712,124000,326819786,1350,1350,1350,1350,391
|
|
20240712,123900,326291936,1354,1354,1354,1354,251
|
|
20240712,123800,325952082,1354,1354,1354,1354,69
|
|
20240712,123700,325858656,1354,1349,1354,1344,1741
|
|
20240712,123600,323511231,1348,1345,1349,1340,5312
|
|
20240712,123500,316387457,1345,1354,1354,1345,475
|
|
20240712,123400,315747594,1354,1354,1354,1354,286
|
|
20240712,123300,315360350,1353,1353,1365,1353,874
|
|
20240712,123200,314170056,1353,1362,1366,1350,2434
|
|
20240712,123100,310870133,1363,1367,1367,1363,929
|
|
20240712,123000,309601376,1367,1365,1377,1365,5152
|
|
20240712,122900,302510565,1365,1367,1367,1361,3525
|
|
20240712,122800,297703493,1379,1380,1380,1369,6951
|
|
20240712,122700,288144300,1380,1370,1380,1365,4393
|
|
20240712,122600,282120529,1369,1369,1377,1365,12186
|
|
20240712,122500,265444327,1369,1374,1381,1360,32133
|
|
20240712,122400,221298456,1361,1348,1378,1348,24160
|
|
20240712,122300,188556200,1341,1349,1349,1341,1397
|
|
20240712,122200,186677191,1349,1332,1349,1332,38518
|
|
20240712,122100,135025475,1332,1332,1332,1332,115
|
|
20240712,122000,134872295,1332,1332,1332,1332,100
|
|
20240712,121900,134739095,1333,1333,1333,1333,0
|
|
20240712,121800,134739095,1333,1333,1333,1333,0
|
|
20240712,121700,134739095,1333,1331,1333,1331,5
|
|
20240712,121600,134732438,1331,1331,1331,1331,0
|
|
20240712,121500,134732438,1331,1331,1331,1331,0
|
|
20240712,121400,134732438,1331,1331,1331,1331,0
|
|
20240712,121300,134732438,1331,1331,1331,1331,7
|
|
20240712,121200,134723121,1333,1333,1333,1333,100
|
|
20240712,121100,134589821,1332,1332,1332,1332,0
|
|
20240712,121000,134589821,1332,1332,1332,1332,0
|
|
20240712,120900,134589821,1332,1333,1333,1332,307
|
|
20240712,120800,134180597,1333,1333,1333,1333,3
|
|
20240712,120700,134176598,1333,1333,1333,1333,1886
|
|
20240712,120600,131662560,1333,1333,1333,1333,0
|
|
20240712,120500,131662560,1333,1333,1333,1333,0
|
|
20240712,120400,131662560,1333,1333,1333,1333,0
|
|
20240712,120300,131662560,1333,1333,1333,1333,0
|
|
20240712,120200,131662560,1333,1333,1333,1333,0
|
|
20240712,120100,131662560,1333,1333,1333,1333,0
|
|
20240712,120000,131662560,1333,1332,1333,1332,334
|
|
20240712,115900,131217341,1333,1333,1333,1333,12
|
|
20240712,115800,131201345,1341,1341,1341,1341,0
|
|
20240712,115700,131201345,1341,1341,1341,1341,0
|
|
20240712,115600,131201345,1341,1341,1341,1341,0
|
|
20240712,115500,131201345,1341,1338,1341,1338,7622
|
|
20240712,115400,120985659,1339,1335,1339,1334,1711
|
|
20240712,115300,118696334,1337,1337,1337,1337,10
|
|
20240712,115200,118682964,1340,1340,1340,1340,0
|
|
20240712,115100,118682964,1340,1340,1340,1340,384
|
|
20240712,115000,118168404,1339,1339,1339,1339,955
|
|
20240712,114900,116889659,1339,1335,1339,1335,100
|
|
20240712,114800,116755763,1328,1328,1328,1328,288
|
|
20240712,114700,116373299,1326,1326,1326,1326,0
|
|
20240712,114600,116373299,1326,1326,1326,1326,0
|
|
20240712,114500,116373299,1326,1326,1326,1326,1000
|
|
20240712,114400,115047299,1324,1324,1324,1324,1000
|
|
20240712,114300,113723299,1322,1329,1334,1322,2514
|
|
20240712,114200,110384125,1329,1329,1329,1329,200
|
|
20240712,114100,110118325,1319,1319,1319,1319,0
|
|
20240712,114000,110118325,1319,1319,1319,1319,0
|
|
20240712,113900,110118325,1319,1319,1319,1319,0
|
|
20240712,113800,110118325,1319,1319,1319,1319,0
|
|
20240712,113700,110118325,1319,1319,1319,1319,0
|
|
20240712,113600,110118325,1319,1319,1319,1319,1100
|
|
20240712,113500,108667425,1319,1319,1319,1319,50
|
|
20240712,113400,108601475,1319,1319,1319,1319,120
|
|
20240712,113300,108443195,1320,1329,1330,1320,1550
|
|
20240712,113200,106390364,1326,1327,1336,1326,351
|
|
20240712,113100,105924617,1327,1334,1334,1327,318
|
|
20240712,113000,105502419,1332,1332,1332,1332,0
|
|
20240712,112900,105502419,1332,1334,1334,1332,600
|
|
20240712,112800,104703215,1340,1340,1340,1340,0
|
|
20240712,112700,104703215,1340,1340,1340,1340,91
|
|
20240712,112600,104581275,1332,1332,1332,1332,1
|
|
20240712,112500,104579943,1341,1340,1341,1340,329
|
|
20240712,112400,104138850,1341,1341,1341,1341,0
|
|
20240712,112300,104138850,1341,1341,1341,1341,436
|
|
20240712,112200,103554174,1341,1333,1341,1332,2476
|
|
20240712,112100,100245641,1333,1333,1333,1333,96
|
|
20240712,112000,100117673,1340,1340,1340,1340,10
|
|
20240712,111900,100104273,1341,1341,1341,1341,0
|
|
20240712,111800,100104273,1341,1341,1341,1341,0
|
|
20240712,111700,100104273,1341,1341,1341,1341,0
|
|
20240712,111600,100104273,1341,1341,1341,1341,0
|
|
20240712,111500,100104273,1341,1341,1341,1341,0
|
|
20240712,111400,100104273,1341,1341,1341,1341,0
|
|
20240712,111300,100104273,1341,1341,1341,1341,0
|
|
20240712,111200,100104273,1341,1341,1341,1341,0
|
|
20240712,111100,100104273,1341,1341,1341,1341,1
|
|
20240712,111000,100102932,1335,1335,1335,1335,0
|
|
20240712,110900,100102932,1335,1335,1335,1335,101
|
|
20240712,110800,99968097,1337,1338,1338,1337,754
|
|
20240712,110700,98959498,1346,1346,1346,1346,0
|
|
20240712,110600,98959498,1346,1346,1346,1345,80
|
|
20240712,110500,98851822,1348,1348,1348,1348,0
|
|
20240712,110400,98851822,1348,1348,1348,1348,50
|
|
20240712,110300,98784422,1351,1351,1351,1351,939
|
|
20240712,110200,97515833,1351,1349,1351,1348,8300
|
|
20240712,110100,86308250,1350,1346,1350,1338,9100
|
|
20240712,110000,74048657,1346,1348,1348,1346,4028
|
|
20240712,105900,68620922,1347,1335,1348,1332,4246
|
|
20240712,105800,62926820,1331,1333,1333,1331,411
|
|
20240712,105700,62379412,1331,1330,1331,1330,153
|
|
20240712,105600,62175857,1330,1330,1330,1330,3000
|
|
20240712,105500,58185857,1330,1330,1330,1330,0
|
|
20240712,105400,58185857,1330,1325,1330,1325,23
|
|
20240712,105300,58155377,1330,1330,1330,1330,0
|
|
20240712,105200,58155377,1330,1329,1330,1329,1500
|
|
20240712,105100,56161757,1325,1325,1325,1325,0
|
|
20240712,105000,56161757,1325,1325,1325,1325,128
|
|
20240712,104900,55992157,1329,1329,1329,1329,0
|
|
20240712,104800,55992157,1329,1329,1329,1329,0
|
|
20240712,104700,55992157,1329,1329,1329,1329,0
|
|
20240712,104600,55992157,1329,1329,1329,1329,100
|
|
20240712,104500,55859257,1329,1329,1329,1329,0
|
|
20240712,104400,55859257,1329,1329,1329,1329,400
|
|
20240712,104300,55327657,1329,1329,1329,1329,0
|
|
20240712,104200,55327657,1329,1329,1329,1329,0
|
|
20240712,104100,55327657,1329,1326,1329,1326,5
|
|
20240712,104000,55321017,1325,1325,1325,1325,1
|
|
20240712,103900,55319692,1325,1322,1325,1322,3748
|
|
20240712,103800,50356188,1322,1322,1322,1322,0
|
|
20240712,103700,50356188,1322,1322,1322,1322,1
|
|
20240712,103600,50354866,1322,1322,1322,1322,0
|
|
20240712,103500,50354866,1322,1322,1322,1322,1008
|
|
20240712,103400,49022290,1317,1317,1317,1317,5
|
|
20240712,103300,49015705,1317,1317,1317,1317,1000
|
|
20240712,103200,47698705,1322,1322,1322,1322,0
|
|
20240712,103100,47698705,1322,1322,1322,1322,1
|
|
20240712,103000,47697383,1316,1316,1316,1316,0
|
|
20240712,102900,47697383,1316,1316,1316,1316,0
|
|
20240712,102800,47697383,1316,1316,1316,1316,0
|
|
20240712,102700,47697383,1316,1316,1316,1316,0
|
|
20240712,102600,47697383,1316,1316,1316,1316,500
|
|
20240712,102500,47039383,1316,1316,1316,1316,0
|
|
20240712,102400,47039383,1316,1315,1316,1315,200
|
|
20240712,102300,46776280,1312,1312,1312,1312,0
|
|
20240712,102200,46776280,1312,1312,1312,1312,0
|
|
20240712,102100,46776280,1312,1312,1312,1312,0
|
|
20240712,102000,46776280,1312,1312,1312,1312,0
|
|
20240712,101900,46776280,1312,1312,1312,1312,0
|
|
20240712,101800,46776280,1312,1312,1312,1312,0
|
|
20240712,101700,46776280,1312,1312,1312,1312,0
|
|
20240712,101600,46776280,1312,1315,1315,1312,8
|
|
20240712,101500,46765774,1315,1315,1315,1315,0
|
|
20240712,101400,46765774,1315,1316,1316,1315,136
|
|
20240712,101300,46586837,1317,1317,1317,1317,541
|
|
20240712,101200,45874340,1318,1318,1318,1318,867
|
|
20240712,101100,44731634,1318,1318,1318,1318,310
|
|
20240712,101000,44323054,1318,1319,1319,1318,135
|
|
20240712,100900,44145119,1318,1318,1318,1318,0
|
|
20240712,100800,44145119,1318,1318,1318,1318,0
|
|
20240712,100700,44145119,1318,1318,1318,1318,0
|
|
20240712,100600,44145119,1318,1318,1318,1318,0
|
|
20240712,100500,44145119,1318,1318,1318,1318,167
|
|
20240712,100400,43925013,1318,1318,1318,1318,50
|
|
20240712,100300,43859113,1322,1322,1322,1322,1
|
|
20240712,100200,43857791,1323,1323,1323,1323,1
|
|
20240712,100100,43856468,1318,1318,1318,1318,0
|
|
20240712,100000,43856468,1318,1318,1318,1318,0
|
|
20240712,095900,43856468,1318,1318,1318,1318,140
|
|
20240712,095800,43671948,1323,1323,1323,1323,0
|
|
20240712,095700,43671948,1323,1323,1323,1323,0
|
|
20240712,095600,43671948,1323,1324,1324,1323,17
|
|
20240712,095500,43649445,1324,1319,1324,1319,51
|
|
20240712,095400,43581926,1319,1319,1319,1319,70
|
|
20240712,095300,43489596,1324,1324,1324,1324,5
|
|
20240712,095200,43482976,1319,1319,1319,1319,0
|
|
20240712,095100,43482976,1319,1319,1319,1319,0
|
|
20240712,095000,43482976,1319,1319,1319,1319,0
|
|
20240712,094900,43482976,1319,1319,1319,1319,0
|
|
20240712,094800,43482976,1319,1319,1319,1319,250
|
|
20240712,094700,43153226,1318,1318,1318,1318,0
|
|
20240712,094600,43153226,1318,1318,1318,1318,0
|
|
20240712,094500,43153226,1318,1318,1318,1318,757
|
|
20240712,094400,42155500,1318,1318,1318,1318,4
|
|
20240712,094300,42150228,1318,1318,1318,1318,1071
|
|
20240712,094200,40738650,1323,1323,1323,1323,2
|
|
20240712,094100,40736004,1325,1325,1325,1325,0
|
|
20240712,094000,40736004,1325,1325,1325,1325,101
|
|
20240712,093900,40602179,1325,1325,1325,1325,0
|
|
20240712,093800,40602179,1325,1325,1325,1325,20
|
|
20240712,093700,40575679,1329,1329,1329,1329,0
|
|
20240712,093600,40575679,1329,1328,1329,1325,1003
|
|
20240712,093500,39243592,1329,1327,1329,1327,7
|
|
20240712,093400,39234301,1325,1325,1327,1325,221
|
|
20240712,093300,38941246,1324,1324,1324,1324,0
|
|
20240712,093200,38941246,1324,1322,1324,1322,547
|
|
20240712,093100,38217662,1317,1317,1317,1317,0
|
|
20240712,093000,38217662,1317,1317,1317,1317,500
|
|
20240712,092900,37559162,1321,1321,1321,1321,500
|
|
20240712,092800,36898662,1321,1321,1321,1321,10
|
|
20240712,092700,36885452,1321,1321,1321,1321,0
|
|
20240712,092600,36885452,1321,1321,1321,1321,130
|
|
20240712,092500,36713722,1321,1321,1321,1321,0
|
|
20240712,092400,36713722,1321,1321,1321,1321,0
|
|
20240712,092300,36713722,1321,1321,1321,1321,120
|
|
20240712,092200,36555202,1321,1316,1321,1316,200
|
|
20240712,092100,36291502,1316,1316,1316,1316,0
|
|
20240712,092000,36291502,1316,1316,1316,1316,0
|
|
20240712,091900,36291502,1316,1317,1317,1316,9499
|
|
20240712,091800,23790617,1318,1318,1318,1318,24
|
|
20240712,091700,23758985,1321,1316,1321,1316,105
|
|
20240712,091600,23620780,1322,1322,1322,1322,0
|
|
20240712,091500,23620780,1322,1315,1322,1315,4822
|
|
20240712,091400,17255773,1319,1319,1319,1319,1403
|
|
20240712,091300,15405216,1319,1318,1319,1318,317
|
|
20240712,091200,14987399,1319,1319,1319,1319,1
|
|
20240712,091100,14986080,1320,1320,1320,1320,3757
|
|
20240712,091000,10026840,1319,1319,1320,1319,1015
|
|
20240712,090900,8687550,1322,1322,1322,1322,0
|
|
20240712,090800,8687550,1322,1322,1322,1322,2
|
|
20240712,090700,8684906,1322,1322,1322,1322,0
|
|
20240712,090600,8684906,1322,1322,1322,1322,1000
|
|
20240712,090500,7362906,1322,1322,1322,1322,1
|
|
20240712,090400,7361584,1323,1323,1323,1323,0
|
|
20240712,090300,7361584,1323,1323,1323,1323,30
|
|
20240712,090200,7321894,1321,1313,1321,1313,5
|
|
20240712,090100,7315309,1304,1311,1311,1304,2127
|
|
20240712,090000,4541694,1300,1323,1323,1300,2886
|