609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190600,133904857,1622,1622,1622,1622,1451
|
|
20240715,190500,133904857,1622,1622,1622,1622,0
|
|
20240715,190400,133904857,1622,1622,1622,1622,0
|
|
20240715,190300,133904857,1622,1622,1622,1622,0
|
|
20240715,190200,133904857,1622,1622,1622,1622,0
|
|
20240715,190100,133904857,1622,1622,1622,1622,0
|
|
20240715,190000,133904857,1622,1622,1622,1622,0
|
|
20240715,185900,133904857,1622,1622,1622,1622,0
|
|
20240715,185800,133904857,1622,1622,1622,1622,0
|
|
20240715,185700,133904857,1622,1622,1622,1622,0
|
|
20240715,185600,133904857,1622,1622,1622,1622,0
|
|
20240715,185500,133904857,1622,1622,1622,1622,0
|
|
20240715,185400,133904857,1622,1622,1622,1622,0
|
|
20240715,185300,133904857,1622,1622,1622,1622,0
|
|
20240715,185200,133904857,1622,1622,1622,1622,0
|
|
20240715,185100,133904857,1622,1622,1622,1622,0
|
|
20240715,185000,133904857,1622,1622,1622,1622,0
|
|
20240715,184900,133904857,1622,1622,1622,1622,0
|
|
20240715,184800,133904857,1622,1622,1622,1622,0
|
|
20240715,184700,133904857,1622,1622,1622,1622,0
|
|
20240715,184600,133904857,1622,1622,1622,1622,0
|
|
20240715,184500,133904857,1622,1622,1622,1622,0
|
|
20240715,184400,133904857,1622,1622,1622,1622,0
|
|
20240715,184300,133904857,1622,1622,1622,1622,0
|
|
20240715,184200,133904857,1622,1622,1622,1622,0
|
|
20240715,184100,133904857,1622,1622,1622,1622,0
|
|
20240715,184000,133904857,1622,1622,1622,1622,0
|
|
20240715,183900,133904857,1622,1622,1622,1622,0
|
|
20240715,183800,133904857,1622,1622,1622,1622,0
|
|
20240715,183700,133904857,1622,1622,1622,1622,0
|
|
20240715,183600,133904857,1622,1622,1622,1622,1451
|
|
20240715,183500,133904857,1622,1622,1622,1622,0
|
|
20240715,183400,133904857,1622,1622,1622,1622,0
|
|
20240715,183300,133904857,1622,1622,1622,1622,0
|
|
20240715,183200,133904857,1622,1622,1622,1622,0
|
|
20240715,183100,133904857,1622,1622,1622,1622,0
|
|
20240715,183000,133904857,1622,1622,1622,1622,0
|
|
20240715,182900,133904857,1622,1622,1622,1622,0
|
|
20240715,182800,133904857,1622,1622,1622,1622,0
|
|
20240715,182700,133904857,1622,1622,1622,1622,0
|
|
20240715,182600,133904857,1622,1622,1622,1622,0
|
|
20240715,182500,133904857,1622,1622,1622,1622,0
|
|
20240715,182400,133904857,1622,1622,1622,1622,0
|
|
20240715,182300,133904857,1622,1622,1622,1622,0
|
|
20240715,182200,133904857,1622,1622,1622,1622,0
|
|
20240715,182100,133904857,1622,1622,1622,1622,0
|
|
20240715,182000,133904857,1622,1622,1622,1622,0
|
|
20240715,181900,133904857,1622,1622,1622,1622,0
|
|
20240715,181800,133904857,1622,1622,1622,1622,0
|
|
20240715,181700,133904857,1622,1622,1622,1622,0
|
|
20240715,181600,133904857,1622,1622,1622,1622,0
|
|
20240715,181500,133904857,1622,1622,1622,1622,0
|
|
20240715,181400,133904857,1622,1622,1622,1622,0
|
|
20240715,181300,133904857,1622,1622,1622,1622,0
|
|
20240715,181200,133904857,1622,1622,1622,1622,0
|
|
20240715,181100,133904857,1622,1622,1622,1622,0
|
|
20240715,181000,133904857,1622,1622,1622,1622,0
|
|
20240715,180900,133904857,1622,1622,1622,1622,0
|
|
20240715,180800,133904857,1622,1622,1622,1622,0
|
|
20240715,180700,133904857,1622,1622,1622,1622,0
|
|
20240715,180600,133904857,1622,1622,1622,1622,1451
|
|
20240715,180500,133904857,1622,1622,1622,1622,0
|
|
20240715,180400,133904857,1622,1622,1622,1622,0
|
|
20240715,180300,133904857,1622,1622,1622,1622,0
|
|
20240715,180200,133904857,1622,1622,1622,1622,0
|
|
20240715,180100,133904857,1622,1622,1622,1622,0
|
|
20240715,180000,133904857,1622,1622,1622,1622,0
|
|
20240715,175900,133904857,1622,1622,1622,1622,0
|
|
20240715,175800,133904857,1622,1622,1622,1622,0
|
|
20240715,175700,133904857,1622,1622,1622,1622,0
|
|
20240715,175600,133904857,1622,1622,1622,1622,0
|
|
20240715,175500,133904857,1622,1622,1622,1622,0
|
|
20240715,175400,133904857,1622,1622,1622,1622,0
|
|
20240715,175300,133904857,1622,1622,1622,1622,0
|
|
20240715,175200,133904857,1622,1622,1622,1622,0
|
|
20240715,175100,133904857,1622,1622,1622,1622,0
|
|
20240715,175000,133904857,1622,1622,1622,1622,0
|
|
20240715,174900,133904857,1622,1622,1622,1622,0
|
|
20240715,174800,133904857,1622,1622,1622,1622,0
|
|
20240715,174700,133904857,1622,1622,1622,1622,0
|
|
20240715,174600,133904857,1622,1622,1622,1622,0
|
|
20240715,174500,133904857,1622,1622,1622,1622,0
|
|
20240715,174400,133904857,1622,1622,1622,1622,0
|
|
20240715,174300,133904857,1622,1622,1622,1622,0
|
|
20240715,174200,133904857,1622,1622,1622,1622,0
|
|
20240715,174100,133904857,1622,1622,1622,1622,0
|
|
20240715,174000,133904857,1622,1622,1622,1622,0
|
|
20240715,173900,133904857,1622,1622,1622,1622,0
|
|
20240715,173800,133904857,1622,1622,1622,1622,0
|
|
20240715,173700,133904857,1622,1622,1622,1622,0
|
|
20240715,173600,133904857,1622,1622,1622,1622,1451
|
|
20240715,173500,133904857,1622,1622,1622,1622,0
|
|
20240715,173400,133904857,1622,1622,1622,1622,0
|
|
20240715,173300,133904857,1622,1622,1622,1622,0
|
|
20240715,173200,133904857,1622,1622,1622,1622,0
|
|
20240715,173100,133904857,1622,1622,1622,1622,0
|
|
20240715,173000,133904857,1622,1622,1622,1622,0
|
|
20240715,172900,133904857,1622,1622,1622,1622,0
|
|
20240715,172800,133904857,1622,1622,1622,1622,0
|
|
20240715,172700,133904857,1622,1622,1622,1622,0
|
|
20240715,172600,133904857,1622,1622,1622,1622,0
|
|
20240715,172500,133904857,1622,1622,1622,1622,0
|
|
20240715,172400,133904857,1622,1622,1622,1622,0
|
|
20240715,172300,133904857,1622,1622,1622,1622,0
|
|
20240715,172200,133904857,1622,1622,1622,1622,0
|
|
20240715,172100,133904857,1622,1622,1622,1622,0
|
|
20240715,172000,133904857,1622,1622,1622,1622,0
|
|
20240715,171900,133904857,1622,1622,1622,1622,0
|
|
20240715,171800,133904857,1622,1622,1622,1622,0
|
|
20240715,171700,133904857,1622,1622,1622,1622,0
|
|
20240715,171600,133904857,1622,1622,1622,1622,0
|
|
20240715,171500,133904857,1622,1622,1622,1622,0
|
|
20240715,171400,133904857,1622,1622,1622,1622,0
|
|
20240715,171300,133904857,1622,1622,1622,1622,0
|
|
20240715,171200,133904857,1622,1622,1622,1622,0
|
|
20240715,171100,133904857,1622,1622,1622,1622,0
|
|
20240715,171000,133904857,1622,1622,1622,1622,0
|
|
20240715,170900,133904857,1622,1622,1622,1622,0
|
|
20240715,170800,133904857,1622,1622,1622,1622,0
|
|
20240715,170700,133904857,1622,1622,1622,1622,0
|
|
20240715,170600,133904857,1622,1622,1622,1622,1451
|
|
20240715,170500,133904857,1622,1622,1622,1622,0
|
|
20240715,170400,133904857,1622,1622,1622,1622,0
|
|
20240715,170300,133904857,1622,1622,1622,1622,0
|
|
20240715,170200,133904857,1622,1622,1622,1622,0
|
|
20240715,170100,133904857,1622,1622,1622,1622,0
|
|
20240715,170000,133904857,1622,1622,1622,1622,0
|
|
20240715,165900,133904857,1622,1622,1622,1622,0
|
|
20240715,165800,133904857,1622,1622,1622,1622,0
|
|
20240715,165700,133904857,1622,1622,1622,1622,0
|
|
20240715,165600,133904857,1622,1622,1622,1622,0
|
|
20240715,165500,133904857,1622,1622,1622,1622,0
|
|
20240715,165400,133904857,1622,1622,1622,1622,0
|
|
20240715,165300,133904857,1622,1622,1622,1622,0
|
|
20240715,165200,133904857,1622,1622,1622,1622,0
|
|
20240715,165100,133904857,1622,1622,1622,1622,0
|
|
20240715,165000,133904857,1622,1622,1622,1622,0
|
|
20240715,164900,133904857,1622,1622,1622,1622,0
|
|
20240715,164800,133904857,1622,1622,1622,1622,0
|
|
20240715,164700,133904857,1622,1622,1622,1622,0
|
|
20240715,164600,133904857,1622,1622,1622,1622,0
|
|
20240715,164500,133904857,1622,1622,1622,1622,0
|
|
20240715,164400,133904857,1622,1622,1622,1622,0
|
|
20240715,164300,133904857,1622,1622,1622,1622,0
|
|
20240715,164200,133904857,1622,1622,1622,1622,0
|
|
20240715,164100,133904857,1622,1622,1622,1622,0
|
|
20240715,164000,133904857,1622,1622,1622,1622,0
|
|
20240715,163900,133904857,1622,1622,1622,1622,0
|
|
20240715,163800,133904857,1622,1622,1622,1622,0
|
|
20240715,163700,133904857,1622,1622,1622,1622,0
|
|
20240715,163600,133904857,1622,1622,1622,1622,1451
|
|
20240715,163500,133904857,1622,1622,1622,1622,0
|
|
20240715,163400,133904857,1622,1622,1622,1622,0
|
|
20240715,163300,133904857,1622,1622,1622,1622,0
|
|
20240715,163200,133904857,1622,1622,1622,1622,0
|
|
20240715,163100,133904857,1622,1622,1622,1622,0
|
|
20240715,163000,133904857,1622,1622,1622,1622,0
|
|
20240715,162900,133904857,1622,1622,1622,1622,0
|
|
20240715,162800,133904857,1622,1622,1622,1622,0
|
|
20240715,162700,133904857,1622,1622,1622,1622,0
|
|
20240715,162600,133904857,1622,1622,1622,1622,0
|
|
20240715,162500,133904857,1622,1622,1622,1622,0
|
|
20240715,162400,133904857,1622,1622,1622,1622,0
|
|
20240715,162300,133904857,1622,1622,1622,1622,0
|
|
20240715,162200,133904857,1622,1622,1622,1622,0
|
|
20240715,162100,133904857,1622,1622,1622,1622,0
|
|
20240715,162000,133904857,1622,1622,1622,1622,0
|
|
20240715,161900,133904857,1622,1622,1622,1622,0
|
|
20240715,161800,133904857,1622,1622,1622,1622,0
|
|
20240715,161700,133904857,1622,1622,1622,1622,0
|
|
20240715,161600,133904857,1622,1622,1622,1622,0
|
|
20240715,161500,133904857,1622,1622,1622,1622,0
|
|
20240715,161400,133904857,1622,1622,1622,1622,0
|
|
20240715,161300,133904857,1622,1622,1622,1622,0
|
|
20240715,161200,133904857,1622,1622,1622,1622,0
|
|
20240715,161100,133904857,1622,1622,1622,1622,0
|
|
20240715,161000,133904857,1622,1622,1622,1622,0
|
|
20240715,160900,133904857,1622,1622,1622,1622,0
|
|
20240715,160800,133904857,1622,1622,1622,1622,0
|
|
20240715,160700,133904857,1622,1622,1622,1622,0
|
|
20240715,160600,133904857,1622,1622,1622,1622,1451
|
|
20240715,160500,133904857,1622,1622,1622,1622,0
|
|
20240715,160400,133904857,1622,1622,1622,1622,0
|
|
20240715,160300,133904857,1622,1622,1622,1622,0
|
|
20240715,160200,133904857,1622,1622,1622,1622,0
|
|
20240715,160100,133904857,1622,1622,1622,1622,0
|
|
20240715,160000,133904857,1622,1622,1622,1622,0
|
|
20240715,155900,133904857,1622,1622,1622,1622,0
|
|
20240715,155800,133904857,1622,1622,1622,1622,0
|
|
20240715,155700,133904857,1622,1622,1622,1622,0
|
|
20240715,155600,133904857,1622,1622,1622,1622,0
|
|
20240715,155500,133904857,1622,1622,1622,1622,0
|
|
20240715,155400,133904857,1622,1622,1622,1622,0
|
|
20240715,155300,133904857,1622,1622,1622,1622,0
|
|
20240715,155200,133904857,1622,1622,1622,1622,0
|
|
20240715,155100,133904857,1622,1622,1622,1622,0
|
|
20240715,155000,133904857,1622,1622,1622,1622,0
|
|
20240715,154900,133904857,1622,1622,1622,1622,0
|
|
20240715,154800,133904857,1622,1622,1622,1622,0
|
|
20240715,154700,133904857,1622,1622,1622,1622,0
|
|
20240715,154600,133904857,1622,1622,1622,1622,0
|
|
20240715,154500,133904857,1622,1622,1622,1622,0
|
|
20240715,154400,133904857,1622,1622,1622,1622,0
|
|
20240715,154300,133904857,1622,1622,1622,1622,0
|
|
20240715,154200,133904857,1622,1622,1622,1622,0
|
|
20240715,154100,133904857,1622,1622,1622,1622,0
|
|
20240715,154000,133904857,1622,1622,1622,1622,0
|
|
20240715,153900,133904857,1622,1622,1622,1622,0
|
|
20240715,153800,133904857,1622,1622,1622,1622,0
|
|
20240715,153700,133904857,1622,1622,1622,1622,0
|
|
20240715,153600,133904857,1622,1622,1622,1622,1451
|
|
20240715,153500,133904857,1622,1622,1622,1622,0
|
|
20240715,153400,133904857,1622,1622,1622,1622,0
|
|
20240715,153300,133904857,1622,1622,1622,1622,0
|
|
20240715,153200,133904857,1622,1622,1622,1622,0
|
|
20240715,153100,133904857,1622,1622,1622,1622,0
|
|
20240715,153000,133904857,1622,1622,1622,1622,1451
|
|
20240715,152900,131551335,1622,1622,1622,1622,0
|
|
20240715,152800,131551335,1622,1622,1622,1622,0
|
|
20240715,152700,131551335,1622,1622,1622,1622,0
|
|
20240715,152600,131551335,1622,1622,1622,1622,0
|
|
20240715,152500,131551335,1622,1622,1622,1622,0
|
|
20240715,152400,131551335,1622,1622,1622,1622,0
|
|
20240715,152300,131551335,1622,1622,1622,1622,0
|
|
20240715,152200,131551335,1622,1622,1622,1622,0
|
|
20240715,152100,131551335,1622,1622,1622,1622,0
|
|
20240715,152000,131551335,1622,1622,1622,1622,0
|
|
20240715,151900,131551335,1622,1619,1622,1619,580
|
|
20240715,151800,130610826,1618,1619,1619,1618,77
|
|
20240715,151700,130486165,1619,1619,1619,1619,0
|
|
20240715,151600,130486165,1619,1619,1619,1619,178
|
|
20240715,151500,130197983,1619,1619,1619,1619,206
|
|
20240715,151400,129864469,1619,1619,1619,1619,100
|
|
20240715,151300,129702569,1619,1619,1619,1619,0
|
|
20240715,151200,129702569,1619,1619,1619,1619,1
|
|
20240715,151100,129700950,1619,1619,1619,1619,0
|
|
20240715,151000,129700950,1619,1619,1619,1619,151
|
|
20240715,150900,129456481,1619,1619,1619,1619,13
|
|
20240715,150800,129435434,1619,1619,1619,1619,1
|
|
20240715,150700,129433815,1622,1622,1622,1622,0
|
|
20240715,150600,129433815,1622,1619,1623,1619,1319
|
|
20240715,150500,127295110,1618,1616,1618,1616,10622
|
|
20240715,150400,110119133,1616,1612,1616,1612,3334
|
|
20240715,150300,104736008,1611,1611,1611,1611,0
|
|
20240715,150200,104736008,1611,1611,1611,1611,0
|
|
20240715,150100,104736008,1611,1609,1611,1609,8644
|
|
20240715,150000,90822721,1609,1609,1609,1609,1
|
|
20240715,145900,90821112,1608,1608,1608,1608,0
|
|
20240715,145800,90821112,1608,1608,1608,1608,0
|
|
20240715,145700,90821112,1608,1608,1608,1608,0
|
|
20240715,145600,90821112,1608,1608,1608,1608,0
|
|
20240715,145500,90821112,1608,1608,1608,1608,20
|
|
20240715,145400,90788952,1608,1606,1608,1606,1504
|
|
20240715,145300,88371966,1606,1606,1606,1606,1
|
|
20240715,145200,88370360,1606,1606,1606,1606,0
|
|
20240715,145100,88370360,1606,1606,1606,1606,0
|
|
20240715,145000,88370360,1606,1606,1606,1606,0
|
|
20240715,144900,88370360,1606,1606,1606,1606,0
|
|
20240715,144800,88370360,1606,1606,1606,1606,0
|
|
20240715,144700,88370360,1606,1606,1606,1606,0
|
|
20240715,144600,88370360,1606,1606,1606,1606,0
|
|
20240715,144500,88370360,1606,1606,1606,1606,0
|
|
20240715,144400,88370360,1606,1606,1606,1606,0
|
|
20240715,144300,88370360,1606,1606,1606,1606,10
|
|
20240715,144200,88354300,1606,1606,1606,1606,0
|
|
20240715,144100,88354300,1606,1606,1606,1606,0
|
|
20240715,144000,88354300,1606,1606,1606,1606,1
|
|
20240715,143900,88352694,1606,1606,1606,1606,10
|
|
20240715,143800,88336634,1606,1606,1606,1606,0
|
|
20240715,143700,88336634,1606,1606,1606,1606,1
|
|
20240715,143600,88335028,1606,1606,1606,1606,1
|
|
20240715,143500,88333422,1603,1603,1603,1603,0
|
|
20240715,143400,88333422,1603,1603,1603,1603,0
|
|
20240715,143300,88333422,1603,1603,1603,1603,0
|
|
20240715,143200,88333422,1603,1603,1603,1603,1403
|
|
20240715,143100,86084413,1603,1603,1603,1603,0
|
|
20240715,143000,86084413,1603,1604,1604,1603,1200
|
|
20240715,142900,84160723,1604,1609,1609,1604,101
|
|
20240715,142800,83998714,1609,1609,1609,1609,0
|
|
20240715,142700,83998714,1609,1609,1609,1609,1
|
|
20240715,142600,83997105,1603,1603,1603,1603,0
|
|
20240715,142500,83997105,1603,1603,1603,1603,0
|
|
20240715,142400,83997105,1603,1603,1603,1603,0
|
|
20240715,142300,83997105,1603,1605,1605,1603,1300
|
|
20240715,142200,81912984,1605,1605,1605,1604,400
|
|
20240715,142100,81271117,1605,1607,1609,1605,2545
|
|
20240715,142000,77180098,1607,1607,1607,1607,0
|
|
20240715,141900,77180098,1607,1607,1607,1607,50
|
|
20240715,141800,77099748,1607,1607,1607,1607,0
|
|
20240715,141700,77099748,1607,1607,1607,1607,0
|
|
20240715,141600,77099748,1607,1607,1607,1607,0
|
|
20240715,141500,77099748,1607,1607,1607,1607,0
|
|
20240715,141400,77099748,1607,1607,1607,1607,0
|
|
20240715,141300,77099748,1607,1607,1607,1607,30
|
|
20240715,141200,77051538,1607,1607,1607,1607,3
|
|
20240715,141100,77046717,1607,1607,1607,1607,5
|
|
20240715,141000,77038682,1606,1606,1606,1606,629
|
|
20240715,140900,76028508,1605,1605,1605,1605,101
|
|
20240715,140800,75866403,1605,1605,1605,1605,0
|
|
20240715,140700,75866403,1605,1605,1605,1605,2
|
|
20240715,140600,75863193,1603,1603,1603,1603,0
|
|
20240715,140500,75863193,1603,1605,1605,1603,975
|
|
20240715,140400,74300252,1603,1603,1603,1603,0
|
|
20240715,140300,74300252,1603,1603,1603,1603,0
|
|
20240715,140200,74300252,1603,1603,1603,1603,0
|
|
20240715,140100,74300252,1603,1603,1603,1603,0
|
|
20240715,140000,74300252,1603,1603,1603,1603,0
|
|
20240715,135900,74300252,1603,1603,1603,1603,0
|
|
20240715,135800,74300252,1603,1603,1603,1603,0
|
|
20240715,135700,74300252,1603,1603,1603,1603,0
|
|
20240715,135600,74300252,1603,1603,1603,1603,0
|
|
20240715,135500,74300252,1603,1603,1603,1603,2
|
|
20240715,135400,74297046,1603,1603,1603,1603,20
|
|
20240715,135300,74264986,1605,1605,1605,1605,0
|
|
20240715,135200,74264986,1605,1605,1605,1605,0
|
|
20240715,135100,74264986,1605,1605,1605,1605,0
|
|
20240715,135000,74264986,1605,1605,1605,1605,0
|
|
20240715,134900,74264986,1605,1605,1605,1605,0
|
|
20240715,134800,74264986,1605,1605,1605,1605,0
|
|
20240715,134700,74264986,1605,1605,1605,1605,0
|
|
20240715,134600,74264986,1605,1605,1605,1605,100
|
|
20240715,134500,74104486,1605,1605,1605,1605,0
|
|
20240715,134400,74104486,1605,1605,1605,1605,0
|
|
20240715,134300,74104486,1605,1605,1605,1605,0
|
|
20240715,134200,74104486,1605,1605,1605,1605,0
|
|
20240715,134100,74104486,1605,1605,1605,1605,0
|
|
20240715,134000,74104486,1605,1605,1605,1605,310
|
|
20240715,133900,73606936,1605,1605,1605,1605,10
|
|
20240715,133800,73590886,1606,1605,1606,1605,20
|
|
20240715,133700,73558773,1606,1606,1606,1606,20
|
|
20240715,133600,73526653,1606,1606,1606,1606,0
|
|
20240715,133500,73526653,1606,1600,1606,1600,226
|
|
20240715,133400,73164993,1601,1601,1601,1601,216
|
|
20240715,133300,72819177,1606,1606,1606,1606,0
|
|
20240715,133200,72819177,1606,1606,1606,1606,0
|
|
20240715,133100,72819177,1606,1606,1606,1606,9
|
|
20240715,133000,72804723,1606,1606,1606,1606,0
|
|
20240715,132900,72804723,1606,1606,1606,1606,0
|
|
20240715,132800,72804723,1606,1606,1606,1606,0
|
|
20240715,132700,72804723,1606,1606,1606,1606,0
|
|
20240715,132600,72804723,1606,1606,1606,1606,0
|
|
20240715,132500,72804723,1606,1606,1606,1606,0
|
|
20240715,132400,72804723,1606,1606,1606,1606,0
|
|
20240715,132300,72804723,1606,1606,1606,1606,0
|
|
20240715,132200,72804723,1606,1606,1606,1606,0
|
|
20240715,132100,72804723,1606,1606,1606,1606,0
|
|
20240715,132000,72804723,1606,1606,1606,1606,0
|
|
20240715,131900,72804723,1606,1606,1606,1606,1
|
|
20240715,131800,72803117,1605,1605,1605,1605,0
|
|
20240715,131700,72803117,1605,1605,1605,1605,1000
|
|
20240715,131600,71198117,1605,1605,1605,1605,1
|
|
20240715,131500,71196512,1600,1600,1600,1600,0
|
|
20240715,131400,71196512,1600,1600,1600,1600,0
|
|
20240715,131300,71196512,1600,1600,1600,1600,5
|
|
20240715,131200,71188512,1600,1600,1600,1600,5
|
|
20240715,131100,71180512,1600,1600,1600,1600,100
|
|
20240715,131000,71020512,1601,1601,1601,1601,0
|
|
20240715,130900,71020512,1601,1601,1601,1601,0
|
|
20240715,130800,71020512,1601,1601,1601,1601,1431
|
|
20240715,130700,68729481,1601,1601,1601,1601,69
|
|
20240715,130600,68619012,1601,1601,1601,1601,0
|
|
20240715,130500,68619012,1601,1601,1601,1601,0
|
|
20240715,130400,68619012,1601,1601,1601,1601,0
|
|
20240715,130300,68619012,1601,1601,1601,1601,0
|
|
20240715,130200,68619012,1601,1601,1601,1601,100
|
|
20240715,130100,68458912,1601,1601,1601,1601,0
|
|
20240715,130000,68458912,1601,1601,1601,1601,0
|
|
20240715,125900,68458912,1601,1601,1601,1601,0
|
|
20240715,125800,68458912,1601,1601,1601,1601,0
|
|
20240715,125700,68458912,1601,1601,1601,1601,0
|
|
20240715,125600,68458912,1601,1601,1601,1601,0
|
|
20240715,125500,68458912,1601,1601,1601,1601,180
|
|
20240715,125400,68170732,1606,1606,1606,1606,0
|
|
20240715,125300,68170732,1606,1606,1606,1606,150
|
|
20240715,125200,67929832,1601,1601,1601,1601,300
|
|
20240715,125100,67449532,1601,1601,1601,1601,0
|
|
20240715,125000,67449532,1601,1601,1601,1601,100
|
|
20240715,124900,67289432,1601,1601,1601,1601,100
|
|
20240715,124800,67129332,1606,1606,1606,1606,1
|
|
20240715,124700,67127726,1601,1601,1601,1601,0
|
|
20240715,124600,67127726,1601,1601,1601,1601,0
|
|
20240715,124500,67127726,1601,1601,1601,1601,0
|
|
20240715,124400,67127726,1601,1601,1601,1601,80
|
|
20240715,124300,66999646,1607,1607,1607,1607,0
|
|
20240715,124200,66999646,1607,1607,1607,1607,0
|
|
20240715,124100,66999646,1607,1607,1607,1607,0
|
|
20240715,124000,66999646,1607,1607,1607,1607,1
|
|
20240715,123900,66998039,1601,1601,1601,1601,0
|
|
20240715,123800,66998039,1601,1601,1601,1601,0
|
|
20240715,123700,66998039,1601,1601,1601,1601,1933
|
|
20240715,123600,63903306,1601,1601,1601,1601,0
|
|
20240715,123500,63903306,1601,1608,1608,1601,7
|
|
20240715,123400,63892092,1608,1608,1608,1608,0
|
|
20240715,123300,63892092,1608,1608,1608,1608,0
|
|
20240715,123200,63892092,1608,1608,1608,1608,0
|
|
20240715,123100,63892092,1608,1608,1608,1608,0
|
|
20240715,123000,63892092,1608,1608,1608,1608,0
|
|
20240715,122900,63892092,1608,1608,1608,1608,0
|
|
20240715,122800,63892092,1608,1608,1608,1608,0
|
|
20240715,122700,63892092,1608,1608,1608,1608,0
|
|
20240715,122600,63892092,1608,1608,1608,1608,0
|
|
20240715,122500,63892092,1608,1608,1608,1608,0
|
|
20240715,122400,63892092,1608,1608,1608,1608,1
|
|
20240715,122300,63890484,1604,1604,1604,1604,0
|
|
20240715,122200,63890484,1604,1604,1604,1604,300
|
|
20240715,122100,63409284,1609,1609,1609,1609,0
|
|
20240715,122000,63409284,1609,1609,1609,1609,5
|
|
20240715,121900,63401239,1609,1609,1609,1609,1
|
|
20240715,121800,63399630,1604,1604,1604,1604,0
|
|
20240715,121700,63399630,1604,1604,1604,1604,0
|
|
20240715,121600,63399630,1604,1604,1604,1604,100
|
|
20240715,121500,63239230,1609,1609,1609,1609,0
|
|
20240715,121400,63239230,1609,1609,1609,1609,0
|
|
20240715,121300,63239230,1609,1609,1609,1609,22
|
|
20240715,121200,63203832,1609,1609,1609,1609,0
|
|
20240715,121100,63203832,1609,1609,1609,1609,0
|
|
20240715,121000,63203832,1609,1609,1609,1609,0
|
|
20240715,120900,63203832,1609,1609,1609,1609,0
|
|
20240715,120800,63203832,1609,1609,1609,1609,1402
|
|
20240715,120700,60948014,1610,1610,1610,1610,0
|
|
20240715,120600,60948014,1610,1606,1610,1606,2010
|
|
20240715,120500,57716994,1605,1605,1605,1605,200
|
|
20240715,120400,57395994,1605,1605,1605,1605,0
|
|
20240715,120300,57395994,1605,1605,1605,1605,4
|
|
20240715,120200,57389574,1605,1605,1605,1605,0
|
|
20240715,120100,57389574,1605,1605,1605,1605,787
|
|
20240715,120000,56126439,1605,1605,1605,1605,0
|
|
20240715,115900,56126439,1605,1605,1605,1605,0
|
|
20240715,115800,56126439,1605,1605,1605,1605,0
|
|
20240715,115700,56126439,1605,1601,1605,1601,101
|
|
20240715,115600,55964734,1600,1600,1600,1600,0
|
|
20240715,115500,55964734,1600,1600,1600,1600,0
|
|
20240715,115400,55964734,1600,1600,1600,1600,95
|
|
20240715,115300,55812734,1600,1600,1600,1600,0
|
|
20240715,115200,55812734,1600,1600,1600,1600,0
|
|
20240715,115100,55812734,1600,1600,1600,1600,0
|
|
20240715,115000,55812734,1600,1600,1600,1600,0
|
|
20240715,114900,55812734,1600,1600,1600,1600,0
|
|
20240715,114800,55812734,1600,1600,1600,1600,2
|
|
20240715,114700,55809534,1601,1601,1601,1601,0
|
|
20240715,114600,55809534,1601,1601,1601,1601,0
|
|
20240715,114500,55809534,1601,1601,1601,1601,100
|
|
20240715,114400,55649434,1603,1603,1603,1603,0
|
|
20240715,114300,55649434,1603,1603,1603,1603,0
|
|
20240715,114200,55649434,1603,1603,1603,1603,0
|
|
20240715,114100,55649434,1603,1603,1603,1603,0
|
|
20240715,114000,55649434,1603,1603,1603,1603,0
|
|
20240715,113900,55649434,1603,1603,1603,1603,0
|
|
20240715,113800,55649434,1603,1603,1603,1603,0
|
|
20240715,113700,55649434,1603,1603,1603,1603,0
|
|
20240715,113600,55649434,1603,1603,1603,1603,0
|
|
20240715,113500,55649434,1603,1603,1603,1603,0
|
|
20240715,113400,55649434,1603,1603,1603,1603,0
|
|
20240715,113300,55649434,1603,1603,1603,1603,0
|
|
20240715,113200,55649434,1603,1603,1603,1603,0
|
|
20240715,113100,55649434,1603,1603,1603,1603,2
|
|
20240715,113000,55646228,1604,1604,1604,1604,0
|
|
20240715,112900,55646228,1604,1604,1604,1604,0
|
|
20240715,112800,55646228,1604,1604,1604,1604,0
|
|
20240715,112700,55646228,1604,1604,1604,1604,0
|
|
20240715,112600,55646228,1604,1603,1604,1603,55
|
|
20240715,112500,55558060,1604,1604,1604,1604,0
|
|
20240715,112400,55558060,1604,1604,1604,1604,0
|
|
20240715,112300,55558060,1604,1604,1604,1604,0
|
|
20240715,112200,55558060,1604,1604,1604,1604,0
|
|
20240715,112100,55558060,1604,1604,1604,1604,0
|
|
20240715,112000,55558060,1604,1604,1604,1604,0
|
|
20240715,111900,55558060,1604,1604,1604,1604,0
|
|
20240715,111800,55558060,1604,1604,1604,1604,0
|
|
20240715,111700,55558060,1604,1604,1604,1604,1
|
|
20240715,111600,55556456,1600,1601,1601,1600,1312
|
|
20240715,111500,53457155,1605,1605,1605,1605,0
|
|
20240715,111400,53457155,1605,1605,1605,1605,0
|
|
20240715,111300,53457155,1605,1605,1605,1605,0
|
|
20240715,111200,53457155,1605,1605,1605,1605,0
|
|
20240715,111100,53457155,1605,1605,1605,1605,0
|
|
20240715,111000,53457155,1605,1605,1605,1605,5
|
|
20240715,110900,53449130,1605,1605,1605,1605,0
|
|
20240715,110800,53449130,1605,1605,1605,1605,0
|
|
20240715,110700,53449130,1605,1605,1605,1605,10
|
|
20240715,110600,53433080,1605,1605,1605,1605,0
|
|
20240715,110500,53433080,1605,1605,1605,1605,0
|
|
20240715,110400,53433080,1605,1605,1605,1605,0
|
|
20240715,110300,53433080,1605,1605,1605,1605,0
|
|
20240715,110200,53433080,1605,1605,1605,1605,0
|
|
20240715,110100,53433080,1605,1605,1605,1605,0
|
|
20240715,110000,53433080,1605,1605,1605,1605,0
|
|
20240715,105900,53433080,1605,1605,1605,1605,0
|
|
20240715,105800,53433080,1605,1605,1605,1605,0
|
|
20240715,105700,53433080,1605,1605,1605,1605,0
|
|
20240715,105600,53433080,1605,1605,1605,1605,0
|
|
20240715,105500,53433080,1605,1605,1605,1605,0
|
|
20240715,105400,53433080,1605,1605,1605,1605,3
|
|
20240715,105300,53428265,1605,1605,1605,1605,0
|
|
20240715,105200,53428265,1605,1605,1605,1605,0
|
|
20240715,105100,53428265,1605,1605,1605,1605,0
|
|
20240715,105000,53428265,1605,1605,1605,1605,0
|
|
20240715,104900,53428265,1605,1605,1605,1605,0
|
|
20240715,104800,53428265,1605,1600,1606,1600,41
|
|
20240715,104700,53362654,1600,1600,1600,1600,0
|
|
20240715,104600,53362654,1600,1600,1600,1600,0
|
|
20240715,104500,53362654,1600,1600,1600,1600,10
|
|
20240715,104400,53346654,1604,1604,1604,1604,100
|
|
20240715,104300,53186254,1604,1604,1604,1604,10
|
|
20240715,104200,53170214,1604,1604,1604,1604,0
|
|
20240715,104100,53170214,1604,1604,1604,1604,0
|
|
20240715,104000,53170214,1604,1604,1604,1604,0
|
|
20240715,103900,53170214,1604,1604,1604,1604,100
|
|
20240715,103800,53009814,1604,1604,1604,1604,188
|
|
20240715,103700,52708262,1605,1604,1605,1604,1240
|
|
20240715,103600,50718162,1605,1605,1605,1605,0
|
|
20240715,103500,50718162,1605,1605,1605,1605,0
|
|
20240715,103400,50718162,1605,1605,1605,1605,1
|
|
20240715,103300,50716557,1606,1606,1606,1606,2
|
|
20240715,103200,50713345,1597,1597,1597,1597,1
|
|
20240715,103100,50711748,1597,1597,1597,1597,0
|
|
20240715,103000,50711748,1597,1597,1597,1597,1000
|
|
20240715,102900,49114748,1597,1597,1597,1597,0
|
|
20240715,102800,49114748,1597,1597,1597,1597,0
|
|
20240715,102700,49114748,1597,1597,1597,1597,0
|
|
20240715,102600,49114748,1597,1597,1597,1597,0
|
|
20240715,102500,49114748,1597,1597,1597,1597,1
|
|
20240715,102400,49113151,1604,1604,1604,1604,1800
|
|
20240715,102300,46225951,1604,1597,1604,1597,610
|
|
20240715,102200,45251711,1597,1597,1597,1597,0
|
|
20240715,102100,45251711,1597,1597,1597,1597,0
|
|
20240715,102000,45251711,1597,1601,1601,1597,195
|
|
20240715,101900,44940105,1604,1604,1604,1604,0
|
|
20240715,101800,44940105,1604,1604,1604,1604,0
|
|
20240715,101700,44940105,1604,1604,1604,1604,0
|
|
20240715,101600,44940105,1604,1604,1604,1604,0
|
|
20240715,101500,44940105,1604,1604,1604,1604,0
|
|
20240715,101400,44940105,1604,1603,1604,1603,600
|
|
20240715,101300,43978119,1604,1604,1604,1604,0
|
|
20240715,101200,43978119,1604,1604,1604,1604,1
|
|
20240715,101100,43976515,1604,1604,1604,1604,0
|
|
20240715,101000,43976515,1604,1604,1604,1604,0
|
|
20240715,100900,43976515,1604,1604,1604,1604,0
|
|
20240715,100800,43976515,1604,1604,1604,1604,500
|
|
20240715,100700,43174515,1604,1604,1604,1604,0
|
|
20240715,100600,43174515,1604,1604,1604,1604,0
|
|
20240715,100500,43174515,1604,1604,1604,1604,0
|
|
20240715,100400,43174515,1604,1604,1604,1604,10
|
|
20240715,100300,43158475,1605,1603,1605,1602,9
|
|
20240715,100200,43144038,1607,1607,1607,1607,1
|
|
20240715,100100,43142431,1607,1607,1607,1607,41
|
|
20240715,100000,43076544,1607,1599,1607,1596,526
|
|
20240715,095900,42236489,1607,1606,1607,1606,1000
|
|
20240715,095800,40629952,1606,1606,1606,1606,0
|
|
20240715,095700,40629952,1606,1605,1606,1605,1512
|
|
20240715,095600,38202557,1605,1604,1605,1604,2510
|
|
20240715,095500,34175350,1600,1601,1601,1600,1272
|
|
20240715,095400,32140147,1602,1602,1602,1602,0
|
|
20240715,095300,32140147,1602,1602,1602,1602,950
|
|
20240715,095200,30618247,1604,1604,1604,1604,0
|
|
20240715,095100,30618247,1604,1604,1604,1604,62
|
|
20240715,095000,30518799,1604,1604,1604,1604,0
|
|
20240715,094900,30518799,1604,1604,1604,1604,0
|
|
20240715,094800,30518799,1604,1604,1604,1604,5
|
|
20240715,094700,30510779,1600,1600,1600,1600,0
|
|
20240715,094600,30510779,1600,1600,1600,1600,0
|
|
20240715,094500,30510779,1600,1605,1605,1600,1041
|
|
20240715,094400,28840029,1605,1605,1605,1605,0
|
|
20240715,094300,28840029,1605,1605,1605,1605,0
|
|
20240715,094200,28840029,1605,1605,1605,1605,0
|
|
20240715,094100,28840029,1605,1605,1605,1605,10
|
|
20240715,094000,28823979,1596,1605,1605,1596,2082
|
|
20240715,093900,25494704,1605,1605,1605,1605,0
|
|
20240715,093800,25494704,1605,1605,1605,1605,0
|
|
20240715,093700,25494704,1605,1605,1605,1605,300
|
|
20240715,093600,25013204,1605,1605,1605,1605,0
|
|
20240715,093500,25013204,1605,1605,1605,1605,100
|
|
20240715,093400,24852704,1606,1606,1606,1606,602
|
|
20240715,093300,23885892,1596,1596,1596,1596,1
|
|
20240715,093200,23884296,1596,1596,1596,1596,306
|
|
20240715,093100,23395920,1596,1596,1596,1596,1245
|
|
20240715,093000,21408900,1596,1595,1596,1595,4
|
|
20240715,092900,21402517,1596,1596,1596,1596,19
|
|
20240715,092800,21372193,1595,1595,1595,1595,49
|
|
20240715,092700,21294038,1596,1596,1596,1596,256
|
|
20240715,092600,20885462,1596,1596,1596,1596,12
|
|
20240715,092500,20866310,1596,1593,1596,1593,298
|
|
20240715,092400,20391356,1593,1593,1593,1593,101
|
|
20240715,092300,20230463,1593,1593,1593,1593,30
|
|
20240715,092200,20182673,1593,1593,1593,1593,59
|
|
20240715,092100,20088686,1593,1592,1593,1592,102
|
|
20240715,092000,19926201,1593,1593,1593,1593,202
|
|
20240715,091900,19604415,1596,1593,1596,1593,2
|
|
20240715,091800,19601226,1593,1593,1593,1592,1512
|
|
20240715,091700,17193921,1596,1596,1596,1596,0
|
|
20240715,091600,17193921,1596,1596,1596,1596,120
|
|
20240715,091500,17002401,1592,1592,1592,1592,0
|
|
20240715,091400,17002401,1592,1592,1592,1592,0
|
|
20240715,091300,17002401,1592,1592,1592,1592,0
|
|
20240715,091200,17002401,1592,1596,1596,1592,64
|
|
20240715,091100,16900505,1596,1596,1596,1596,0
|
|
20240715,091000,16900505,1596,1596,1596,1596,1
|
|
20240715,090900,16898909,1591,1596,1596,1591,3574
|
|
20240715,090800,11212066,1593,1596,1596,1593,331
|
|
20240715,090700,10684348,1598,1599,1599,1595,72
|
|
20240715,090600,10569338,1599,1597,1599,1596,44
|
|
20240715,090500,10499020,1599,1600,1601,1596,60
|
|
20240715,090400,10402982,1601,1604,1604,1601,4
|
|
20240715,090300,10396570,1610,1610,1610,1610,1
|
|
20240715,090200,10394960,1591,1610,1610,1591,2305
|
|
20240715,090100,6722074,1600,1600,1600,1600,200
|
|
20240715,090000,6402074,1600,1593,1600,1593,4018
|