609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190600,149286052,1632,1632,1632,1632,1716
|
|
20240716,190500,149286052,1632,1632,1632,1632,0
|
|
20240716,190400,149286052,1632,1632,1632,1632,0
|
|
20240716,190300,149286052,1632,1632,1632,1632,0
|
|
20240716,190200,149286052,1632,1632,1632,1632,0
|
|
20240716,190100,149286052,1632,1632,1632,1632,0
|
|
20240716,190000,149286052,1632,1632,1632,1632,0
|
|
20240716,185900,149286052,1632,1632,1632,1632,0
|
|
20240716,185800,149286052,1632,1632,1632,1632,0
|
|
20240716,185700,149286052,1632,1632,1632,1632,0
|
|
20240716,185600,149286052,1632,1632,1632,1632,0
|
|
20240716,185500,149286052,1632,1632,1632,1632,0
|
|
20240716,185400,149286052,1632,1632,1632,1632,0
|
|
20240716,185300,149286052,1632,1632,1632,1632,0
|
|
20240716,185200,149286052,1632,1632,1632,1632,0
|
|
20240716,185100,149286052,1632,1632,1632,1632,0
|
|
20240716,185000,149286052,1632,1632,1632,1632,0
|
|
20240716,184900,149286052,1632,1632,1632,1632,0
|
|
20240716,184800,149286052,1632,1632,1632,1632,0
|
|
20240716,184700,149286052,1632,1632,1632,1632,0
|
|
20240716,184600,149286052,1632,1632,1632,1632,0
|
|
20240716,184500,149286052,1632,1632,1632,1632,0
|
|
20240716,184400,149286052,1632,1632,1632,1632,0
|
|
20240716,184300,149286052,1632,1632,1632,1632,0
|
|
20240716,184200,149286052,1632,1632,1632,1632,0
|
|
20240716,184100,149286052,1632,1632,1632,1632,0
|
|
20240716,184000,149286052,1632,1632,1632,1632,0
|
|
20240716,183900,149286052,1632,1632,1632,1632,0
|
|
20240716,183800,149286052,1632,1632,1632,1632,0
|
|
20240716,183700,149286052,1632,1632,1632,1632,0
|
|
20240716,183600,149286052,1632,1632,1632,1632,1716
|
|
20240716,183500,149286052,1632,1632,1632,1632,0
|
|
20240716,183400,149286052,1632,1632,1632,1632,0
|
|
20240716,183300,149286052,1632,1632,1632,1632,0
|
|
20240716,183200,149286052,1632,1632,1632,1632,0
|
|
20240716,183100,149286052,1632,1632,1632,1632,0
|
|
20240716,183000,149286052,1632,1632,1632,1632,0
|
|
20240716,182900,149286052,1632,1632,1632,1632,0
|
|
20240716,182800,149286052,1632,1632,1632,1632,0
|
|
20240716,182700,149286052,1632,1632,1632,1632,0
|
|
20240716,182600,149286052,1632,1632,1632,1632,0
|
|
20240716,182500,149286052,1632,1632,1632,1632,0
|
|
20240716,182400,149286052,1632,1632,1632,1632,0
|
|
20240716,182300,149286052,1632,1632,1632,1632,0
|
|
20240716,182200,149286052,1632,1632,1632,1632,0
|
|
20240716,182100,149286052,1632,1632,1632,1632,0
|
|
20240716,182000,149286052,1632,1632,1632,1632,0
|
|
20240716,181900,149286052,1632,1632,1632,1632,0
|
|
20240716,181800,149286052,1632,1632,1632,1632,0
|
|
20240716,181700,149286052,1632,1632,1632,1632,0
|
|
20240716,181600,149286052,1632,1632,1632,1632,0
|
|
20240716,181500,149286052,1632,1632,1632,1632,0
|
|
20240716,181400,149286052,1632,1632,1632,1632,0
|
|
20240716,181300,149286052,1632,1632,1632,1632,0
|
|
20240716,181200,149286052,1632,1632,1632,1632,0
|
|
20240716,181100,149286052,1632,1632,1632,1632,0
|
|
20240716,181000,149286052,1632,1632,1632,1632,0
|
|
20240716,180900,149286052,1632,1632,1632,1632,0
|
|
20240716,180800,149286052,1632,1632,1632,1632,0
|
|
20240716,180700,149286052,1632,1632,1632,1632,0
|
|
20240716,180600,149286052,1632,1632,1632,1632,1716
|
|
20240716,180500,149286052,1632,1632,1632,1632,0
|
|
20240716,180400,149286052,1632,1632,1632,1632,0
|
|
20240716,180300,149286052,1632,1632,1632,1632,0
|
|
20240716,180200,149286052,1632,1632,1632,1632,0
|
|
20240716,180100,149286052,1632,1632,1632,1632,0
|
|
20240716,180000,149286052,1632,1632,1632,1632,0
|
|
20240716,175900,149286052,1632,1632,1632,1632,0
|
|
20240716,175800,149286052,1632,1632,1632,1632,0
|
|
20240716,175700,149286052,1632,1632,1632,1632,0
|
|
20240716,175600,149286052,1632,1632,1632,1632,0
|
|
20240716,175500,149286052,1632,1632,1632,1632,0
|
|
20240716,175400,149286052,1632,1632,1632,1632,0
|
|
20240716,175300,149286052,1632,1632,1632,1632,0
|
|
20240716,175200,149286052,1632,1632,1632,1632,0
|
|
20240716,175100,149286052,1632,1632,1632,1632,0
|
|
20240716,175000,149286052,1632,1632,1632,1632,0
|
|
20240716,174900,149286052,1632,1632,1632,1632,0
|
|
20240716,174800,149286052,1632,1632,1632,1632,0
|
|
20240716,174700,149286052,1632,1632,1632,1632,0
|
|
20240716,174600,149286052,1632,1632,1632,1632,0
|
|
20240716,174500,149286052,1632,1632,1632,1632,0
|
|
20240716,174400,149286052,1632,1632,1632,1632,0
|
|
20240716,174300,149286052,1632,1632,1632,1632,0
|
|
20240716,174200,149286052,1632,1632,1632,1632,0
|
|
20240716,174100,149286052,1632,1632,1632,1632,0
|
|
20240716,174000,149286052,1632,1632,1632,1632,0
|
|
20240716,173900,149286052,1632,1632,1632,1632,0
|
|
20240716,173800,149286052,1632,1632,1632,1632,0
|
|
20240716,173700,149286052,1632,1632,1632,1632,0
|
|
20240716,173600,149286052,1632,1632,1632,1632,1716
|
|
20240716,173500,149286052,1632,1632,1632,1632,0
|
|
20240716,173400,149286052,1632,1632,1632,1632,0
|
|
20240716,173300,149286052,1632,1632,1632,1632,0
|
|
20240716,173200,149286052,1632,1632,1632,1632,0
|
|
20240716,173100,149286052,1632,1632,1632,1632,0
|
|
20240716,173000,149286052,1632,1632,1632,1632,0
|
|
20240716,172900,149286052,1632,1632,1632,1632,0
|
|
20240716,172800,149286052,1632,1632,1632,1632,0
|
|
20240716,172700,149286052,1632,1632,1632,1632,0
|
|
20240716,172600,149286052,1632,1632,1632,1632,0
|
|
20240716,172500,149286052,1632,1632,1632,1632,0
|
|
20240716,172400,149286052,1632,1632,1632,1632,0
|
|
20240716,172300,149286052,1632,1632,1632,1632,0
|
|
20240716,172200,149286052,1632,1632,1632,1632,0
|
|
20240716,172100,149286052,1632,1632,1632,1632,0
|
|
20240716,172000,149286052,1632,1632,1632,1632,0
|
|
20240716,171900,149286052,1632,1632,1632,1632,0
|
|
20240716,171800,149286052,1632,1632,1632,1632,0
|
|
20240716,171700,149286052,1632,1632,1632,1632,0
|
|
20240716,171600,149286052,1632,1632,1632,1632,0
|
|
20240716,171500,149286052,1632,1632,1632,1632,0
|
|
20240716,171400,149286052,1632,1632,1632,1632,0
|
|
20240716,171300,149286052,1632,1632,1632,1632,0
|
|
20240716,171200,149286052,1632,1632,1632,1632,0
|
|
20240716,171100,149286052,1632,1632,1632,1632,0
|
|
20240716,171000,149286052,1632,1632,1632,1632,0
|
|
20240716,170900,149286052,1632,1632,1632,1632,0
|
|
20240716,170800,149286052,1632,1632,1632,1632,0
|
|
20240716,170700,149286052,1632,1632,1632,1632,0
|
|
20240716,170600,149286052,1632,1632,1632,1632,1716
|
|
20240716,170500,149286052,1632,1632,1632,1632,0
|
|
20240716,170400,149286052,1632,1632,1632,1632,0
|
|
20240716,170300,149286052,1632,1632,1632,1632,0
|
|
20240716,170200,149286052,1632,1632,1632,1632,0
|
|
20240716,170100,149286052,1632,1632,1632,1632,0
|
|
20240716,170000,149286052,1632,1632,1632,1632,0
|
|
20240716,165900,149286052,1632,1632,1632,1632,0
|
|
20240716,165800,149286052,1632,1632,1632,1632,0
|
|
20240716,165700,149286052,1632,1632,1632,1632,0
|
|
20240716,165600,149286052,1632,1632,1632,1632,0
|
|
20240716,165500,149286052,1632,1632,1632,1632,0
|
|
20240716,165400,149286052,1632,1632,1632,1632,0
|
|
20240716,165300,149286052,1632,1632,1632,1632,0
|
|
20240716,165200,149286052,1632,1632,1632,1632,0
|
|
20240716,165100,149286052,1632,1632,1632,1632,0
|
|
20240716,165000,149286052,1632,1632,1632,1632,0
|
|
20240716,164900,149286052,1632,1632,1632,1632,0
|
|
20240716,164800,149286052,1632,1632,1632,1632,0
|
|
20240716,164700,149286052,1632,1632,1632,1632,0
|
|
20240716,164600,149286052,1632,1632,1632,1632,0
|
|
20240716,164500,149286052,1632,1632,1632,1632,0
|
|
20240716,164400,149286052,1632,1632,1632,1632,0
|
|
20240716,164300,149286052,1632,1632,1632,1632,0
|
|
20240716,164200,149286052,1632,1632,1632,1632,0
|
|
20240716,164100,149286052,1632,1632,1632,1632,0
|
|
20240716,164000,149286052,1632,1632,1632,1632,0
|
|
20240716,163900,149286052,1632,1632,1632,1632,0
|
|
20240716,163800,149286052,1632,1632,1632,1632,0
|
|
20240716,163700,149286052,1632,1632,1632,1632,0
|
|
20240716,163600,149286052,1632,1632,1632,1632,1716
|
|
20240716,163500,149286052,1632,1632,1632,1632,0
|
|
20240716,163400,149286052,1632,1632,1632,1632,0
|
|
20240716,163300,149286052,1632,1632,1632,1632,0
|
|
20240716,163200,149286052,1632,1632,1632,1632,0
|
|
20240716,163100,149286052,1632,1632,1632,1632,0
|
|
20240716,163000,149286052,1632,1632,1632,1632,0
|
|
20240716,162900,149286052,1632,1632,1632,1632,0
|
|
20240716,162800,149286052,1632,1632,1632,1632,0
|
|
20240716,162700,149286052,1632,1632,1632,1632,0
|
|
20240716,162600,149286052,1632,1632,1632,1632,0
|
|
20240716,162500,149286052,1632,1632,1632,1632,0
|
|
20240716,162400,149286052,1632,1632,1632,1632,0
|
|
20240716,162300,149286052,1632,1632,1632,1632,0
|
|
20240716,162200,149286052,1632,1632,1632,1632,0
|
|
20240716,162100,149286052,1632,1632,1632,1632,0
|
|
20240716,162000,149286052,1632,1632,1632,1632,0
|
|
20240716,161900,149286052,1632,1632,1632,1632,0
|
|
20240716,161800,149286052,1632,1632,1632,1632,0
|
|
20240716,161700,149286052,1632,1632,1632,1632,0
|
|
20240716,161600,149286052,1632,1632,1632,1632,0
|
|
20240716,161500,149286052,1632,1632,1632,1632,0
|
|
20240716,161400,149286052,1632,1632,1632,1632,0
|
|
20240716,161300,149286052,1632,1632,1632,1632,0
|
|
20240716,161200,149286052,1632,1632,1632,1632,0
|
|
20240716,161100,149286052,1632,1632,1632,1632,0
|
|
20240716,161000,149286052,1632,1632,1632,1632,0
|
|
20240716,160900,149286052,1632,1632,1632,1632,0
|
|
20240716,160800,149286052,1632,1632,1632,1632,0
|
|
20240716,160700,149286052,1632,1632,1632,1632,0
|
|
20240716,160600,149286052,1632,1632,1632,1632,1716
|
|
20240716,160500,149286052,1632,1632,1632,1632,0
|
|
20240716,160400,149286052,1632,1632,1632,1632,0
|
|
20240716,160300,149286052,1632,1632,1632,1632,0
|
|
20240716,160200,149286052,1632,1632,1632,1632,0
|
|
20240716,160100,149286052,1632,1632,1632,1632,0
|
|
20240716,160000,149286052,1632,1632,1632,1632,0
|
|
20240716,155900,149286052,1632,1632,1632,1632,0
|
|
20240716,155800,149286052,1632,1632,1632,1632,0
|
|
20240716,155700,149286052,1632,1632,1632,1632,0
|
|
20240716,155600,149286052,1632,1632,1632,1632,0
|
|
20240716,155500,149286052,1632,1632,1632,1632,0
|
|
20240716,155400,149286052,1632,1632,1632,1632,0
|
|
20240716,155300,149286052,1632,1632,1632,1632,0
|
|
20240716,155200,149286052,1632,1632,1632,1632,0
|
|
20240716,155100,149286052,1632,1632,1632,1632,0
|
|
20240716,155000,149286052,1632,1632,1632,1632,0
|
|
20240716,154900,149286052,1632,1632,1632,1632,0
|
|
20240716,154800,149286052,1632,1632,1632,1632,0
|
|
20240716,154700,149286052,1632,1632,1632,1632,0
|
|
20240716,154600,149286052,1632,1632,1632,1632,0
|
|
20240716,154500,149286052,1632,1632,1632,1632,0
|
|
20240716,154400,149286052,1632,1632,1632,1632,0
|
|
20240716,154300,149286052,1632,1632,1632,1632,0
|
|
20240716,154200,149286052,1632,1632,1632,1632,0
|
|
20240716,154100,149286052,1632,1632,1632,1632,0
|
|
20240716,154000,149286052,1632,1632,1632,1632,0
|
|
20240716,153900,149286052,1632,1632,1632,1632,0
|
|
20240716,153800,149286052,1632,1632,1632,1632,0
|
|
20240716,153700,149286052,1632,1632,1632,1632,0
|
|
20240716,153600,149286052,1632,1632,1632,1632,1716
|
|
20240716,153500,149286052,1632,1632,1632,1632,0
|
|
20240716,153400,149286052,1632,1632,1632,1632,0
|
|
20240716,153300,149286052,1632,1632,1632,1632,0
|
|
20240716,153200,149286052,1632,1632,1632,1632,0
|
|
20240716,153100,149286052,1632,1632,1632,1632,0
|
|
20240716,153000,149286052,1632,1632,1632,1632,1716
|
|
20240716,152900,146485540,1628,1628,1628,1628,0
|
|
20240716,152800,146485540,1628,1628,1628,1628,0
|
|
20240716,152700,146485540,1628,1628,1628,1628,0
|
|
20240716,152600,146485540,1628,1628,1628,1628,0
|
|
20240716,152500,146485540,1628,1628,1628,1628,0
|
|
20240716,152400,146485540,1628,1628,1628,1628,0
|
|
20240716,152300,146485540,1628,1628,1628,1628,0
|
|
20240716,152200,146485540,1628,1628,1628,1628,0
|
|
20240716,152100,146485540,1628,1628,1628,1628,0
|
|
20240716,152000,146485540,1628,1628,1628,1628,0
|
|
20240716,151900,146485540,1628,1632,1632,1628,375
|
|
20240716,151800,145874580,1632,1632,1632,1632,1
|
|
20240716,151700,145872948,1628,1631,1632,1628,337
|
|
20240716,151600,145323368,1631,1631,1631,1631,121
|
|
20240716,151500,145126017,1631,1631,1631,1631,0
|
|
20240716,151400,145126017,1631,1631,1631,1631,2
|
|
20240716,151300,145122755,1628,1628,1631,1628,1290
|
|
20240716,151200,143020784,1627,1627,1627,1627,990
|
|
20240716,151100,141410054,1625,1625,1625,1625,0
|
|
20240716,151000,141410054,1625,1626,1626,1625,541
|
|
20240716,150900,140530440,1627,1627,1627,1627,6
|
|
20240716,150800,140520678,1628,1628,1628,1628,0
|
|
20240716,150700,140520678,1628,1628,1628,1628,10
|
|
20240716,150600,140504398,1628,1628,1628,1628,67
|
|
20240716,150500,140395322,1625,1625,1625,1625,0
|
|
20240716,150400,140395322,1625,1625,1625,1625,0
|
|
20240716,150300,140395322,1625,1626,1626,1625,30
|
|
20240716,150200,140346552,1626,1626,1626,1625,2291
|
|
20240716,150100,136621482,1626,1626,1626,1626,0
|
|
20240716,150000,136621482,1626,1626,1626,1626,10
|
|
20240716,145900,136605222,1626,1626,1626,1626,10
|
|
20240716,145800,136588962,1629,1629,1629,1629,0
|
|
20240716,145700,136588962,1629,1629,1629,1629,0
|
|
20240716,145600,136588962,1629,1629,1629,1629,0
|
|
20240716,145500,136588962,1629,1629,1629,1629,10
|
|
20240716,145400,136572672,1629,1629,1629,1629,0
|
|
20240716,145300,136572672,1629,1629,1629,1629,1
|
|
20240716,145200,136571043,1625,1625,1625,1625,0
|
|
20240716,145100,136571043,1625,1625,1625,1625,0
|
|
20240716,145000,136571043,1625,1625,1625,1625,0
|
|
20240716,144900,136571043,1625,1625,1625,1625,556
|
|
20240716,144800,135667543,1625,1629,1629,1625,77
|
|
20240716,144700,135542142,1629,1629,1629,1629,0
|
|
20240716,144600,135542142,1629,1629,1629,1629,1
|
|
20240716,144500,135540513,1629,1629,1629,1629,0
|
|
20240716,144400,135540513,1629,1629,1629,1629,0
|
|
20240716,144300,135540513,1629,1629,1629,1629,0
|
|
20240716,144200,135540513,1629,1629,1629,1629,0
|
|
20240716,144100,135540513,1629,1629,1629,1629,0
|
|
20240716,144000,135540513,1629,1629,1629,1629,0
|
|
20240716,143900,135540513,1629,1629,1629,1629,1
|
|
20240716,143800,135538884,1625,1625,1625,1625,1111
|
|
20240716,143700,133733509,1629,1626,1629,1625,1112
|
|
20240716,143600,131925968,1632,1632,1632,1632,0
|
|
20240716,143500,131925968,1632,1632,1632,1632,0
|
|
20240716,143400,131925968,1632,1632,1632,1632,0
|
|
20240716,143300,131925968,1632,1632,1632,1632,0
|
|
20240716,143200,131925968,1632,1632,1632,1632,0
|
|
20240716,143100,131925968,1632,1632,1632,1632,0
|
|
20240716,143000,131925968,1632,1632,1632,1632,0
|
|
20240716,142900,131925968,1632,1632,1632,1632,0
|
|
20240716,142800,131925968,1632,1632,1632,1632,0
|
|
20240716,142700,131925968,1632,1632,1632,1632,0
|
|
20240716,142600,131925968,1632,1632,1632,1632,0
|
|
20240716,142500,131925968,1632,1632,1632,1632,0
|
|
20240716,142400,131925968,1632,1632,1632,1632,0
|
|
20240716,142300,131925968,1632,1632,1632,1632,0
|
|
20240716,142200,131925968,1632,1632,1632,1632,1
|
|
20240716,142100,131924336,1625,1625,1625,1625,0
|
|
20240716,142000,131924336,1625,1625,1625,1625,0
|
|
20240716,141900,131924336,1625,1625,1625,1625,0
|
|
20240716,141800,131924336,1625,1625,1625,1625,0
|
|
20240716,141700,131924336,1625,1632,1632,1625,233
|
|
20240716,141600,131544248,1632,1632,1632,1632,1
|
|
20240716,141500,131542616,1624,1624,1624,1624,0
|
|
20240716,141400,131542616,1624,1632,1632,1624,222
|
|
20240716,141300,131180488,1633,1633,1633,1633,0
|
|
20240716,141200,131180488,1633,1633,1633,1633,0
|
|
20240716,141100,131180488,1633,1633,1633,1633,0
|
|
20240716,141000,131180488,1633,1633,1633,1633,0
|
|
20240716,140900,131180488,1633,1633,1633,1633,1
|
|
20240716,140800,131178855,1624,1624,1624,1624,0
|
|
20240716,140700,131178855,1624,1632,1632,1624,1389
|
|
20240716,140600,128913149,1635,1635,1635,1635,0
|
|
20240716,140500,128913149,1635,1635,1635,1635,0
|
|
20240716,140400,128913149,1635,1632,1635,1625,1135
|
|
20240716,140300,127060209,1632,1632,1632,1632,100
|
|
20240716,140200,126897009,1625,1625,1625,1625,0
|
|
20240716,140100,126897009,1625,1629,1632,1625,1084
|
|
20240716,140000,125130040,1630,1630,1630,1630,0
|
|
20240716,135900,125130040,1630,1628,1630,1628,100
|
|
20240716,135800,124967220,1628,1628,1628,1624,452
|
|
20240716,135700,124231452,1628,1628,1628,1628,0
|
|
20240716,135600,124231452,1628,1628,1628,1628,1
|
|
20240716,135500,124229824,1625,1625,1625,1625,0
|
|
20240716,135400,124229824,1625,1625,1625,1625,0
|
|
20240716,135300,124229824,1625,1625,1625,1625,0
|
|
20240716,135200,124229824,1625,1626,1627,1625,1025
|
|
20240716,135100,122562701,1625,1625,1625,1625,0
|
|
20240716,135000,122562701,1625,1625,1625,1625,12
|
|
20240716,134900,122543201,1626,1626,1626,1626,0
|
|
20240716,134800,122543201,1626,1626,1626,1626,508
|
|
20240716,134700,121717193,1626,1626,1626,1626,12
|
|
20240716,134600,121697681,1626,1626,1626,1626,0
|
|
20240716,134500,121697681,1626,1626,1626,1626,792
|
|
20240716,134400,120409889,1626,1626,1626,1626,0
|
|
20240716,134300,120409889,1626,1627,1627,1626,111
|
|
20240716,134200,120229303,1627,1628,1628,1627,63
|
|
20240716,134100,120126745,1628,1628,1628,1628,225
|
|
20240716,134000,119760445,1628,1628,1628,1628,0
|
|
20240716,133900,119760445,1628,1628,1628,1628,20
|
|
20240716,133800,119727885,1627,1628,1628,1627,111
|
|
20240716,133700,119547188,1627,1631,1631,1627,222
|
|
20240716,133600,119185194,1631,1629,1631,1627,233
|
|
20240716,133500,118805468,1627,1630,1631,1627,137
|
|
20240716,133400,118582122,1629,1629,1629,1628,136
|
|
20240716,133300,118360593,1631,1631,1631,1631,10
|
|
20240716,133200,118344283,1631,1631,1631,1631,0
|
|
20240716,133100,118344283,1631,1631,1631,1631,0
|
|
20240716,133000,118344283,1631,1631,1631,1631,0
|
|
20240716,132900,118344283,1631,1631,1631,1631,0
|
|
20240716,132800,118344283,1631,1631,1631,1631,0
|
|
20240716,132700,118344283,1631,1631,1631,1631,1
|
|
20240716,132600,118342652,1624,1630,1633,1624,1862
|
|
20240716,132500,115317272,1626,1626,1626,1626,0
|
|
20240716,132400,115317272,1626,1626,1626,1626,0
|
|
20240716,132300,115317272,1626,1626,1626,1626,0
|
|
20240716,132200,115317272,1626,1626,1626,1626,2
|
|
20240716,132100,115314020,1630,1630,1630,1630,0
|
|
20240716,132000,115314020,1630,1630,1630,1630,0
|
|
20240716,131900,115314020,1630,1630,1630,1630,0
|
|
20240716,131800,115314020,1630,1630,1630,1630,1
|
|
20240716,131700,115312390,1623,1623,1623,1623,0
|
|
20240716,131600,115312390,1623,1623,1623,1623,0
|
|
20240716,131500,115312390,1623,1623,1623,1623,0
|
|
20240716,131400,115312390,1623,1630,1630,1623,18
|
|
20240716,131300,115283169,1630,1630,1630,1630,0
|
|
20240716,131200,115283169,1630,1630,1630,1630,0
|
|
20240716,131100,115283169,1630,1630,1630,1630,0
|
|
20240716,131000,115283169,1630,1630,1630,1630,0
|
|
20240716,130900,115283169,1630,1630,1630,1630,0
|
|
20240716,130800,115283169,1630,1630,1630,1630,0
|
|
20240716,130700,115283169,1630,1630,1630,1630,0
|
|
20240716,130600,115283169,1630,1630,1630,1630,0
|
|
20240716,130500,115283169,1630,1630,1630,1630,0
|
|
20240716,130400,115283169,1630,1630,1630,1630,0
|
|
20240716,130300,115283169,1630,1630,1630,1630,1
|
|
20240716,130200,115281539,1623,1623,1623,1623,0
|
|
20240716,130100,115281539,1623,1623,1623,1623,0
|
|
20240716,130000,115281539,1623,1623,1623,1623,0
|
|
20240716,125900,115281539,1623,1623,1623,1623,0
|
|
20240716,125800,115281539,1623,1623,1623,1623,50
|
|
20240716,125700,115200389,1623,1623,1623,1623,100
|
|
20240716,125600,115038089,1623,1623,1623,1623,0
|
|
20240716,125500,115038089,1623,1630,1630,1623,146
|
|
20240716,125400,114800914,1630,1630,1630,1630,2
|
|
20240716,125300,114797654,1622,1622,1622,1622,0
|
|
20240716,125200,114797654,1622,1622,1622,1622,0
|
|
20240716,125100,114797654,1622,1622,1622,1622,0
|
|
20240716,125000,114797654,1622,1622,1622,1622,0
|
|
20240716,124900,114797654,1622,1631,1631,1622,120
|
|
20240716,124800,114602114,1632,1632,1632,1632,0
|
|
20240716,124700,114602114,1632,1632,1632,1632,1
|
|
20240716,124600,114600482,1632,1632,1632,1632,0
|
|
20240716,124500,114600482,1632,1632,1632,1632,20
|
|
20240716,124400,114567842,1632,1632,1632,1632,62
|
|
20240716,124300,114466658,1632,1632,1632,1632,0
|
|
20240716,124200,114466658,1632,1632,1632,1632,0
|
|
20240716,124100,114466658,1632,1632,1632,1632,0
|
|
20240716,124000,114466658,1632,1632,1632,1632,0
|
|
20240716,123900,114466658,1632,1632,1632,1632,0
|
|
20240716,123800,114466658,1632,1621,1632,1621,16
|
|
20240716,123700,114440711,1632,1632,1632,1632,100
|
|
20240716,123600,114277511,1621,1628,1632,1621,392
|
|
20240716,123500,113638280,1628,1622,1628,1622,32
|
|
20240716,123400,113586370,1622,1629,1629,1622,67
|
|
20240716,123300,113477689,1629,1622,1629,1622,17
|
|
20240716,123200,113450108,1623,1630,1631,1623,5073
|
|
20240716,123100,105187799,1631,1631,1631,1631,0
|
|
20240716,123000,105187799,1631,1631,1631,1631,10
|
|
20240716,122900,105171489,1633,1633,1633,1633,0
|
|
20240716,122800,105171489,1633,1633,1633,1633,0
|
|
20240716,122700,105171489,1633,1634,1634,1633,8
|
|
20240716,122600,105158424,1623,1623,1623,1623,2
|
|
20240716,122500,105155178,1623,1626,1638,1623,939
|
|
20240716,122400,103629609,1622,1622,1622,1622,0
|
|
20240716,122300,103629609,1622,1622,1622,1622,0
|
|
20240716,122200,103629609,1622,1626,1626,1622,14
|
|
20240716,122100,103606897,1626,1626,1626,1626,0
|
|
20240716,122000,103606897,1626,1626,1626,1626,0
|
|
20240716,121900,103606897,1626,1626,1626,1626,0
|
|
20240716,121800,103606897,1626,1626,1626,1626,0
|
|
20240716,121700,103606897,1626,1626,1626,1626,0
|
|
20240716,121600,103606897,1626,1626,1626,1626,2
|
|
20240716,121500,103603645,1626,1626,1626,1626,27
|
|
20240716,121400,103559743,1626,1626,1626,1626,13
|
|
20240716,121300,103538605,1626,1626,1626,1626,0
|
|
20240716,121200,103538605,1626,1626,1626,1626,1
|
|
20240716,121100,103536979,1626,1626,1626,1626,0
|
|
20240716,121000,103536979,1626,1626,1626,1626,0
|
|
20240716,120900,103536979,1626,1626,1626,1626,0
|
|
20240716,120800,103536979,1626,1626,1626,1626,0
|
|
20240716,120700,103536979,1626,1626,1626,1626,0
|
|
20240716,120600,103536979,1626,1626,1626,1626,1
|
|
20240716,120500,103535353,1620,1620,1620,1620,0
|
|
20240716,120400,103535353,1620,1620,1620,1620,74
|
|
20240716,120300,103415473,1621,1621,1621,1621,0
|
|
20240716,120200,103415473,1621,1621,1621,1621,0
|
|
20240716,120100,103415473,1621,1621,1622,1621,148
|
|
20240716,120000,103175511,1621,1620,1623,1620,244
|
|
20240716,115900,102779971,1619,1619,1619,1619,12
|
|
20240716,115800,102760543,1628,1628,1628,1628,0
|
|
20240716,115700,102760543,1628,1628,1628,1628,0
|
|
20240716,115600,102760543,1628,1628,1628,1628,0
|
|
20240716,115500,102760543,1628,1628,1628,1628,0
|
|
20240716,115400,102760543,1628,1628,1628,1628,0
|
|
20240716,115300,102760543,1628,1628,1628,1628,50
|
|
20240716,115200,102679143,1620,1625,1644,1620,6114
|
|
20240716,115100,92641602,1625,1625,1625,1625,0
|
|
20240716,115000,92641602,1625,1625,1627,1620,253
|
|
20240716,114900,92230542,1625,1625,1625,1625,0
|
|
20240716,114800,92230542,1625,1625,1625,1625,0
|
|
20240716,114700,92230542,1625,1625,1625,1625,3
|
|
20240716,114600,92225667,1625,1625,1625,1625,0
|
|
20240716,114500,92225667,1625,1625,1625,1625,0
|
|
20240716,114400,92225667,1625,1625,1625,1625,0
|
|
20240716,114300,92225667,1625,1625,1625,1625,0
|
|
20240716,114200,92225667,1625,1625,1625,1625,2
|
|
20240716,114100,92222417,1625,1625,1625,1625,0
|
|
20240716,114000,92222417,1625,1625,1625,1625,0
|
|
20240716,113900,92222417,1625,1625,1625,1625,0
|
|
20240716,113800,92222417,1625,1625,1625,1625,0
|
|
20240716,113700,92222417,1625,1625,1625,1625,0
|
|
20240716,113600,92222417,1625,1620,1625,1620,2
|
|
20240716,113500,92219172,1620,1620,1620,1619,232
|
|
20240716,113400,91843354,1619,1619,1619,1619,34
|
|
20240716,113300,91788308,1619,1619,1619,1619,36
|
|
20240716,113200,91730024,1619,1619,1619,1619,0
|
|
20240716,113100,91730024,1619,1619,1619,1619,0
|
|
20240716,113000,91730024,1619,1619,1619,1619,104
|
|
20240716,112900,91561648,1619,1619,1619,1619,51
|
|
20240716,112800,91479079,1620,1620,1620,1620,110
|
|
20240716,112700,91300879,1621,1621,1621,1621,0
|
|
20240716,112600,91300879,1621,1621,1621,1621,0
|
|
20240716,112500,91300879,1621,1621,1621,1621,10
|
|
20240716,112400,91284669,1622,1622,1622,1622,4
|
|
20240716,112300,91278181,1622,1622,1622,1622,10
|
|
20240716,112200,91261961,1622,1622,1622,1622,16
|
|
20240716,112100,91236009,1626,1626,1626,1626,0
|
|
20240716,112000,91236009,1626,1626,1626,1626,0
|
|
20240716,111900,91236009,1626,1626,1626,1626,1
|
|
20240716,111800,91234383,1619,1620,1620,1619,73
|
|
20240716,111700,91116136,1630,1630,1630,1630,1
|
|
20240716,111600,91114506,1621,1632,1632,1621,162
|
|
20240716,111500,90851882,1619,1639,1644,1619,2068
|
|
20240716,111400,87468345,1640,1622,1640,1622,5000
|
|
20240716,111300,79307523,1622,1622,1622,1622,0
|
|
20240716,111200,79307523,1622,1622,1622,1622,0
|
|
20240716,111100,79307523,1622,1622,1622,1622,0
|
|
20240716,111000,79307523,1622,1622,1622,1622,0
|
|
20240716,110900,79307523,1622,1622,1622,1622,1
|
|
20240716,110800,79305901,1616,1616,1616,1616,0
|
|
20240716,110700,79305901,1616,1616,1616,1616,0
|
|
20240716,110600,79305901,1616,1616,1616,1616,0
|
|
20240716,110500,79305901,1616,1616,1616,1616,0
|
|
20240716,110400,79305901,1616,1616,1616,1616,0
|
|
20240716,110300,79305901,1616,1616,1616,1616,0
|
|
20240716,110200,79305901,1616,1616,1616,1616,0
|
|
20240716,110100,79305901,1616,1614,1616,1614,419
|
|
20240716,110000,78629407,1614,1616,1616,1614,10
|
|
20240716,105900,78613265,1614,1614,1614,1614,0
|
|
20240716,105800,78613265,1614,1614,1614,1614,270
|
|
20240716,105700,78177485,1614,1614,1623,1614,940
|
|
20240716,105600,76655241,1622,1622,1622,1622,0
|
|
20240716,105500,76655241,1622,1616,1622,1616,3200
|
|
20240716,105400,71476589,1613,1612,1614,1612,158
|
|
20240716,105300,71221753,1613,1615,1615,1613,2808
|
|
20240716,105200,66690471,1615,1615,1615,1615,156
|
|
20240716,105100,66438531,1615,1615,1615,1615,334
|
|
20240716,105000,65899121,1615,1616,1616,1615,5409
|
|
20240716,104900,57158703,1616,1617,1617,1616,1294
|
|
20240716,104800,55066675,1617,1617,1617,1617,0
|
|
20240716,104700,55066675,1617,1617,1617,1617,1
|
|
20240716,104600,55065058,1617,1617,1617,1617,0
|
|
20240716,104500,55065058,1617,1617,1617,1617,345
|
|
20240716,104400,54507193,1617,1617,1617,1617,0
|
|
20240716,104300,54507193,1617,1617,1617,1617,0
|
|
20240716,104200,54507193,1617,1617,1617,1617,0
|
|
20240716,104100,54507193,1617,1617,1617,1617,0
|
|
20240716,104000,54507193,1617,1617,1617,1617,0
|
|
20240716,103900,54507193,1617,1617,1617,1617,389
|
|
20240716,103800,53878180,1622,1622,1622,1622,0
|
|
20240716,103700,53878180,1622,1622,1622,1622,1
|
|
20240716,103600,53876558,1617,1617,1617,1617,0
|
|
20240716,103500,53876558,1617,1622,1622,1617,68
|
|
20240716,103400,53766597,1617,1617,1617,1617,310
|
|
20240716,103300,53265327,1617,1617,1617,1617,0
|
|
20240716,103200,53265327,1617,1617,1617,1617,0
|
|
20240716,103100,53265327,1617,1617,1617,1617,0
|
|
20240716,103000,53265327,1617,1617,1617,1617,0
|
|
20240716,102900,53265327,1617,1617,1617,1617,0
|
|
20240716,102800,53265327,1617,1617,1617,1617,0
|
|
20240716,102700,53265327,1617,1617,1617,1617,0
|
|
20240716,102600,53265327,1617,1617,1617,1617,101
|
|
20240716,102500,53102010,1624,1624,1624,1624,0
|
|
20240716,102400,53102010,1624,1624,1624,1624,0
|
|
20240716,102300,53102010,1624,1617,1624,1617,196
|
|
20240716,102200,52784966,1624,1624,1624,1624,1
|
|
20240716,102100,52783342,1616,1617,1617,1616,359
|
|
20240716,102000,52202895,1617,1617,1617,1617,200
|
|
20240716,101900,51879495,1617,1617,1624,1617,1989
|
|
20240716,101800,48652775,1624,1624,1624,1624,0
|
|
20240716,101700,48652775,1624,1624,1624,1624,1
|
|
20240716,101600,48651151,1616,1616,1616,1616,0
|
|
20240716,101500,48651151,1616,1616,1616,1616,4361
|
|
20240716,101400,41603775,1617,1616,1617,1616,7
|
|
20240716,101300,41592461,1616,1617,1617,1616,97
|
|
20240716,101200,41435654,1616,1616,1616,1616,0
|
|
20240716,101100,41435654,1616,1616,1616,1616,0
|
|
20240716,101000,41435654,1616,1616,1616,1616,324
|
|
20240716,100900,40912070,1616,1616,1616,1616,1
|
|
20240716,100800,40910454,1614,1614,1614,1614,0
|
|
20240716,100700,40910454,1614,1614,1614,1614,0
|
|
20240716,100600,40910454,1614,1616,1616,1614,1076
|
|
20240716,100500,39172660,1616,1619,1619,1616,493
|
|
20240716,100400,38375117,1618,1618,1618,1618,444
|
|
20240716,100300,37656725,1618,1622,1622,1618,1430
|
|
20240716,100200,35342645,1622,1621,1622,1621,15
|
|
20240716,100100,35318325,1621,1621,1621,1621,10
|
|
20240716,100000,35302115,1620,1620,1620,1619,322
|
|
20240716,095900,34780675,1623,1623,1623,1623,1
|
|
20240716,095800,34779052,1618,1620,1620,1618,83
|
|
20240716,095700,34644755,1619,1621,1621,1618,2619
|
|
20240716,095600,30400459,1624,1624,1624,1624,0
|
|
20240716,095500,30400459,1624,1624,1624,1624,0
|
|
20240716,095400,30400459,1624,1622,1624,1622,11
|
|
20240716,095300,30382615,1624,1624,1624,1622,34
|
|
20240716,095200,30327413,1624,1624,1624,1624,83
|
|
20240716,095100,30192621,1624,1624,1624,1624,10
|
|
20240716,095000,30176381,1624,1624,1624,1624,7
|
|
20240716,094900,30165013,1625,1625,1625,1625,0
|
|
20240716,094800,30165013,1625,1625,1625,1625,1
|
|
20240716,094700,30163388,1622,1625,1625,1622,8
|
|
20240716,094600,30150406,1625,1625,1625,1625,20
|
|
20240716,094500,30117906,1621,1621,1621,1621,104
|
|
20240716,094400,29949322,1621,1621,1621,1621,55
|
|
20240716,094300,29860167,1622,1623,1623,1622,378
|
|
20240716,094200,29247046,1622,1622,1623,1622,486
|
|
20240716,094100,28458753,1622,1622,1622,1622,0
|
|
20240716,094000,28458753,1622,1622,1622,1622,85
|
|
20240716,093900,28320883,1622,1622,1622,1622,0
|
|
20240716,093800,28320883,1622,1622,1622,1622,95
|
|
20240716,093700,28166793,1622,1627,1627,1622,88
|
|
20240716,093600,28024032,1622,1622,1622,1622,93
|
|
20240716,093500,27873186,1623,1624,1624,1623,3897
|
|
20240716,093400,21546014,1627,1627,1627,1627,5
|
|
20240716,093300,21537879,1625,1626,1627,1625,1793
|
|
20240716,093200,18623575,1627,1627,1627,1627,12
|
|
20240716,093100,18604051,1627,1627,1627,1627,16
|
|
20240716,093000,18578019,1627,1627,1627,1627,10
|
|
20240716,092900,18561749,1624,1627,1627,1624,60
|
|
20240716,092800,18464279,1627,1627,1627,1627,0
|
|
20240716,092700,18464279,1627,1627,1627,1627,1
|
|
20240716,092600,18462652,1627,1627,1627,1627,500
|
|
20240716,092500,17649152,1627,1627,1627,1627,1
|
|
20240716,092400,17647525,1624,1624,1624,1624,1319
|
|
20240716,092300,15505469,1626,1627,1627,1626,103
|
|
20240716,092200,15337921,1631,1627,1631,1627,17
|
|
20240716,092100,15310254,1631,1627,1632,1624,474
|
|
20240716,092000,14540247,1624,1624,1624,1624,1
|
|
20240716,091900,14538623,1627,1629,1629,1627,136
|
|
20240716,091800,14317349,1625,1625,1625,1624,29
|
|
20240716,091700,14270225,1634,1626,1634,1625,376
|
|
20240716,091600,13659191,1626,1625,1627,1625,1202
|
|
20240716,091500,11705633,1625,1625,1625,1625,22
|
|
20240716,091400,11669883,1622,1619,1622,1619,1672
|
|
20240716,091300,8958180,1618,1620,1620,1618,3620
|
|
20240716,091200,3100674,1621,1621,1621,1621,0
|
|
20240716,091100,3100674,1621,1621,1621,1621,26
|
|
20240716,091000,3058528,1622,1622,1622,1621,136
|
|
20240716,090900,2837938,1622,1622,1622,1622,1176
|
|
20240716,090800,930466,1622,1622,1622,1622,2
|
|
20240716,090700,927222,1622,1622,1622,1622,0
|
|
20240716,090600,927222,1622,1618,1622,1618,6
|
|
20240716,090500,917510,1619,1621,1622,1619,267
|
|
20240716,090400,484727,1621,1621,1621,1621,0
|
|
20240716,090300,484727,1621,1621,1621,1621,1
|
|
20240716,090200,483106,1621,1621,1621,1621,13
|
|
20240716,090100,462033,1620,1620,1621,1620,69
|
|
20240716,090000,350252,1620,1622,1622,1620,216
|