625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192200,95529540,1657,1657,1657,1657,1707
|
|
20240729,192100,95529540,1657,1657,1657,1657,0
|
|
20240729,192000,95529540,1657,1657,1657,1657,0
|
|
20240729,191900,95529540,1657,1657,1657,1657,0
|
|
20240729,191800,95529540,1657,1657,1657,1657,0
|
|
20240729,191700,95529540,1657,1657,1657,1657,0
|
|
20240729,191600,95529540,1657,1657,1657,1657,0
|
|
20240729,191500,95529540,1657,1657,1657,1657,0
|
|
20240729,191400,95529540,1657,1657,1657,1657,0
|
|
20240729,191300,95529540,1657,1657,1657,1657,0
|
|
20240729,191200,95529540,1657,1657,1657,1657,0
|
|
20240729,191100,95529540,1657,1657,1657,1657,0
|
|
20240729,191000,95529540,1657,1657,1657,1657,0
|
|
20240729,190900,95529540,1657,1657,1657,1657,0
|
|
20240729,190800,95529540,1657,1657,1657,1657,0
|
|
20240729,190700,95529540,1657,1657,1657,1657,0
|
|
20240729,190600,95529540,1657,1657,1657,1657,0
|
|
20240729,190500,95529540,1657,1657,1657,1657,0
|
|
20240729,190400,95529540,1657,1657,1657,1657,0
|
|
20240729,190300,95529540,1657,1657,1657,1657,0
|
|
20240729,190200,95529540,1657,1657,1657,1657,0
|
|
20240729,190100,95529540,1657,1657,1657,1657,0
|
|
20240729,190000,95529540,1657,1657,1657,1657,0
|
|
20240729,185900,95529540,1657,1657,1657,1657,0
|
|
20240729,185800,95529540,1657,1657,1657,1657,0
|
|
20240729,185700,95529540,1657,1657,1657,1657,0
|
|
20240729,185600,95529540,1657,1657,1657,1657,0
|
|
20240729,185500,95529540,1657,1657,1657,1657,0
|
|
20240729,185400,95529540,1657,1657,1657,1657,0
|
|
20240729,185300,95529540,1657,1657,1657,1657,0
|
|
20240729,185200,95529540,1657,1657,1657,1657,1707
|
|
20240729,185100,95529540,1657,1657,1657,1657,0
|
|
20240729,185000,95529540,1657,1657,1657,1657,0
|
|
20240729,184900,95529540,1657,1657,1657,1657,0
|
|
20240729,184800,95529540,1657,1657,1657,1657,0
|
|
20240729,184700,95529540,1657,1657,1657,1657,0
|
|
20240729,184600,95529540,1657,1657,1657,1657,0
|
|
20240729,184500,95529540,1657,1657,1657,1657,0
|
|
20240729,184400,95529540,1657,1657,1657,1657,0
|
|
20240729,184300,95529540,1657,1657,1657,1657,0
|
|
20240729,184200,95529540,1657,1657,1657,1657,0
|
|
20240729,184100,95529540,1657,1657,1657,1657,0
|
|
20240729,184000,95529540,1657,1657,1657,1657,0
|
|
20240729,183900,95529540,1657,1657,1657,1657,0
|
|
20240729,183800,95529540,1657,1657,1657,1657,0
|
|
20240729,183700,95529540,1657,1657,1657,1657,0
|
|
20240729,183600,95529540,1657,1657,1657,1657,0
|
|
20240729,183500,95529540,1657,1657,1657,1657,0
|
|
20240729,183400,95529540,1657,1657,1657,1657,0
|
|
20240729,183300,95529540,1657,1657,1657,1657,0
|
|
20240729,183200,95529540,1657,1657,1657,1657,0
|
|
20240729,183100,95529540,1657,1657,1657,1657,0
|
|
20240729,183000,95529540,1657,1657,1657,1657,0
|
|
20240729,182900,95529540,1657,1657,1657,1657,0
|
|
20240729,182800,95529540,1657,1657,1657,1657,0
|
|
20240729,182700,95529540,1657,1657,1657,1657,0
|
|
20240729,182600,95529540,1657,1657,1657,1657,0
|
|
20240729,182500,95529540,1657,1657,1657,1657,0
|
|
20240729,182400,95529540,1657,1657,1657,1657,0
|
|
20240729,182300,95529540,1657,1657,1657,1657,0
|
|
20240729,182200,95529540,1657,1657,1657,1657,1707
|
|
20240729,182100,95529540,1657,1657,1657,1657,0
|
|
20240729,182000,95529540,1657,1657,1657,1657,0
|
|
20240729,181900,95529540,1657,1657,1657,1657,0
|
|
20240729,181800,95529540,1657,1657,1657,1657,0
|
|
20240729,181700,95529540,1657,1657,1657,1657,0
|
|
20240729,181600,95529540,1657,1657,1657,1657,0
|
|
20240729,181500,95529540,1657,1657,1657,1657,0
|
|
20240729,181400,95529540,1657,1657,1657,1657,0
|
|
20240729,181300,95529540,1657,1657,1657,1657,0
|
|
20240729,181200,95529540,1657,1657,1657,1657,0
|
|
20240729,181100,95529540,1657,1657,1657,1657,0
|
|
20240729,181000,95529540,1657,1657,1657,1657,0
|
|
20240729,180900,95529540,1657,1657,1657,1657,0
|
|
20240729,180800,95529540,1657,1657,1657,1657,0
|
|
20240729,180700,95529540,1657,1657,1657,1657,0
|
|
20240729,180600,95529540,1657,1657,1657,1657,0
|
|
20240729,180500,95529540,1657,1657,1657,1657,0
|
|
20240729,180400,95529540,1657,1657,1657,1657,0
|
|
20240729,180300,95529540,1657,1657,1657,1657,0
|
|
20240729,180200,95529540,1657,1657,1657,1657,0
|
|
20240729,180100,95529540,1657,1657,1657,1657,0
|
|
20240729,180000,95529540,1657,1657,1657,1657,0
|
|
20240729,175900,95529540,1657,1657,1657,1657,0
|
|
20240729,175800,95529540,1657,1657,1657,1657,0
|
|
20240729,175700,95529540,1657,1657,1657,1657,0
|
|
20240729,175600,95529540,1657,1657,1657,1657,0
|
|
20240729,175500,95529540,1657,1657,1657,1657,0
|
|
20240729,175400,95529540,1657,1657,1657,1657,0
|
|
20240729,175300,95529540,1657,1657,1657,1657,0
|
|
20240729,175200,95529540,1657,1657,1657,1657,1707
|
|
20240729,175100,95529540,1657,1657,1657,1657,0
|
|
20240729,175000,95529540,1657,1657,1657,1657,0
|
|
20240729,174900,95529540,1657,1657,1657,1657,0
|
|
20240729,174800,95529540,1657,1657,1657,1657,0
|
|
20240729,174700,95529540,1657,1657,1657,1657,0
|
|
20240729,174600,95529540,1657,1657,1657,1657,0
|
|
20240729,174500,95529540,1657,1657,1657,1657,0
|
|
20240729,174400,95529540,1657,1657,1657,1657,0
|
|
20240729,174300,95529540,1657,1657,1657,1657,0
|
|
20240729,174200,95529540,1657,1657,1657,1657,0
|
|
20240729,174100,95529540,1657,1657,1657,1657,0
|
|
20240729,174000,95529540,1657,1657,1657,1657,0
|
|
20240729,173900,95529540,1657,1657,1657,1657,0
|
|
20240729,173800,95529540,1657,1657,1657,1657,0
|
|
20240729,173700,95529540,1657,1657,1657,1657,0
|
|
20240729,173600,95529540,1657,1657,1657,1657,0
|
|
20240729,173500,95529540,1657,1657,1657,1657,0
|
|
20240729,173400,95529540,1657,1657,1657,1657,0
|
|
20240729,173300,95529540,1657,1657,1657,1657,0
|
|
20240729,173200,95529540,1657,1657,1657,1657,0
|
|
20240729,173100,95529540,1657,1657,1657,1657,0
|
|
20240729,173000,95529540,1657,1657,1657,1657,0
|
|
20240729,172900,95529540,1657,1657,1657,1657,0
|
|
20240729,172800,95529540,1657,1657,1657,1657,0
|
|
20240729,172700,95529540,1657,1657,1657,1657,0
|
|
20240729,172600,95529540,1657,1657,1657,1657,0
|
|
20240729,172500,95529540,1657,1657,1657,1657,0
|
|
20240729,172400,95529540,1657,1657,1657,1657,0
|
|
20240729,172300,95529540,1657,1657,1657,1657,0
|
|
20240729,172200,95529540,1657,1657,1657,1657,1707
|
|
20240729,172100,95529540,1657,1657,1657,1657,0
|
|
20240729,172000,95529540,1657,1657,1657,1657,0
|
|
20240729,171900,95529540,1657,1657,1657,1657,0
|
|
20240729,171800,95529540,1657,1657,1657,1657,0
|
|
20240729,171700,95529540,1657,1657,1657,1657,0
|
|
20240729,171600,95529540,1657,1657,1657,1657,0
|
|
20240729,171500,95529540,1657,1657,1657,1657,0
|
|
20240729,171400,95529540,1657,1657,1657,1657,0
|
|
20240729,171300,95529540,1657,1657,1657,1657,0
|
|
20240729,171200,95529540,1657,1657,1657,1657,0
|
|
20240729,171100,95529540,1657,1657,1657,1657,0
|
|
20240729,171000,95529540,1657,1657,1657,1657,0
|
|
20240729,170900,95529540,1657,1657,1657,1657,0
|
|
20240729,170800,95529540,1657,1657,1657,1657,0
|
|
20240729,170700,95529540,1657,1657,1657,1657,0
|
|
20240729,170600,95529540,1657,1657,1657,1657,0
|
|
20240729,170500,95529540,1657,1657,1657,1657,0
|
|
20240729,170400,95529540,1657,1657,1657,1657,0
|
|
20240729,170300,95529540,1657,1657,1657,1657,0
|
|
20240729,170200,95529540,1657,1657,1657,1657,0
|
|
20240729,170100,95529540,1657,1657,1657,1657,0
|
|
20240729,170000,95529540,1657,1657,1657,1657,0
|
|
20240729,165900,95529540,1657,1657,1657,1657,0
|
|
20240729,165800,95529540,1657,1657,1657,1657,0
|
|
20240729,165700,95529540,1657,1657,1657,1657,0
|
|
20240729,165600,95529540,1657,1657,1657,1657,0
|
|
20240729,165500,95529540,1657,1657,1657,1657,0
|
|
20240729,165400,95529540,1657,1657,1657,1657,0
|
|
20240729,165300,95529540,1657,1657,1657,1657,0
|
|
20240729,165200,95529540,1657,1657,1657,1657,1707
|
|
20240729,165100,95529540,1657,1657,1657,1657,0
|
|
20240729,165000,95529540,1657,1657,1657,1657,0
|
|
20240729,164900,95529540,1657,1657,1657,1657,0
|
|
20240729,164800,95529540,1657,1657,1657,1657,0
|
|
20240729,164700,95529540,1657,1657,1657,1657,0
|
|
20240729,164600,95529540,1657,1657,1657,1657,0
|
|
20240729,164500,95529540,1657,1657,1657,1657,0
|
|
20240729,164400,95529540,1657,1657,1657,1657,0
|
|
20240729,164300,95529540,1657,1657,1657,1657,0
|
|
20240729,164200,95529540,1657,1657,1657,1657,0
|
|
20240729,164100,95529540,1657,1657,1657,1657,0
|
|
20240729,164000,95529540,1657,1657,1657,1657,0
|
|
20240729,163900,95529540,1657,1657,1657,1657,0
|
|
20240729,163800,95529540,1657,1657,1657,1657,0
|
|
20240729,163700,95529540,1657,1657,1657,1657,0
|
|
20240729,163600,95529540,1657,1657,1657,1657,0
|
|
20240729,163500,95529540,1657,1657,1657,1657,0
|
|
20240729,163400,95529540,1657,1657,1657,1657,0
|
|
20240729,163300,95529540,1657,1657,1657,1657,0
|
|
20240729,163200,95529540,1657,1657,1657,1657,0
|
|
20240729,163100,95529540,1657,1657,1657,1657,0
|
|
20240729,163000,95529540,1657,1657,1657,1657,0
|
|
20240729,162900,95529540,1657,1657,1657,1657,0
|
|
20240729,162800,95529540,1657,1657,1657,1657,0
|
|
20240729,162700,95529540,1657,1657,1657,1657,0
|
|
20240729,162600,95529540,1657,1657,1657,1657,0
|
|
20240729,162500,95529540,1657,1657,1657,1657,0
|
|
20240729,162400,95529540,1657,1657,1657,1657,0
|
|
20240729,162300,95529540,1657,1657,1657,1657,0
|
|
20240729,162200,95529540,1657,1657,1657,1657,1707
|
|
20240729,162100,95529540,1657,1657,1657,1657,0
|
|
20240729,162000,95529540,1657,1657,1657,1657,0
|
|
20240729,161900,95529540,1657,1657,1657,1657,0
|
|
20240729,161800,95529540,1657,1657,1657,1657,0
|
|
20240729,161700,95529540,1657,1657,1657,1657,0
|
|
20240729,161600,95529540,1657,1657,1657,1657,0
|
|
20240729,161500,95529540,1657,1657,1657,1657,0
|
|
20240729,161400,95529540,1657,1657,1657,1657,0
|
|
20240729,161300,95529540,1657,1657,1657,1657,0
|
|
20240729,161200,95529540,1657,1657,1657,1657,0
|
|
20240729,161100,95529540,1657,1657,1657,1657,0
|
|
20240729,161000,95529540,1657,1657,1657,1657,0
|
|
20240729,160900,95529540,1657,1657,1657,1657,0
|
|
20240729,160800,95529540,1657,1657,1657,1657,0
|
|
20240729,160700,95529540,1657,1657,1657,1657,0
|
|
20240729,160600,95529540,1657,1657,1657,1657,0
|
|
20240729,160500,95529540,1657,1657,1657,1657,0
|
|
20240729,160400,95529540,1657,1657,1657,1657,0
|
|
20240729,160300,95529540,1657,1657,1657,1657,0
|
|
20240729,160200,95529540,1657,1657,1657,1657,0
|
|
20240729,160100,95529540,1657,1657,1657,1657,0
|
|
20240729,160000,95529540,1657,1657,1657,1657,0
|
|
20240729,155900,95529540,1657,1657,1657,1657,0
|
|
20240729,155800,95529540,1657,1657,1657,1657,0
|
|
20240729,155700,95529540,1657,1657,1657,1657,0
|
|
20240729,155600,95529540,1657,1657,1657,1657,0
|
|
20240729,155500,95529540,1657,1657,1657,1657,0
|
|
20240729,155400,95529540,1657,1657,1657,1657,0
|
|
20240729,155300,95529540,1657,1657,1657,1657,0
|
|
20240729,155200,95529540,1657,1657,1657,1657,1707
|
|
20240729,155100,95529540,1657,1657,1657,1657,0
|
|
20240729,155000,95529540,1657,1657,1657,1657,0
|
|
20240729,154900,95529540,1657,1657,1657,1657,0
|
|
20240729,154800,95529540,1657,1657,1657,1657,0
|
|
20240729,154700,95529540,1657,1657,1657,1657,0
|
|
20240729,154600,95529540,1657,1657,1657,1657,0
|
|
20240729,154500,95529540,1657,1657,1657,1657,0
|
|
20240729,154400,95529540,1657,1657,1657,1657,0
|
|
20240729,154300,95529540,1657,1657,1657,1657,0
|
|
20240729,154200,95529540,1657,1657,1657,1657,0
|
|
20240729,154100,95529540,1657,1657,1657,1657,0
|
|
20240729,154000,95529540,1657,1657,1657,1657,0
|
|
20240729,153900,95529540,1657,1657,1657,1657,0
|
|
20240729,153800,95529540,1657,1657,1657,1657,0
|
|
20240729,153700,95529540,1657,1657,1657,1657,0
|
|
20240729,153600,95529540,1657,1657,1657,1657,0
|
|
20240729,153500,95529540,1657,1657,1657,1657,0
|
|
20240729,153400,95529540,1657,1657,1657,1657,0
|
|
20240729,153300,95529540,1657,1657,1657,1657,0
|
|
20240729,153200,95529540,1657,1657,1657,1657,0
|
|
20240729,153100,95529540,1657,1657,1657,1657,0
|
|
20240729,153000,95529540,1657,1657,1657,1657,1707
|
|
20240729,152900,92701041,1665,1665,1665,1665,0
|
|
20240729,152800,92701041,1665,1665,1665,1665,0
|
|
20240729,152700,92701041,1665,1665,1665,1665,0
|
|
20240729,152600,92701041,1665,1665,1665,1665,0
|
|
20240729,152500,92701041,1665,1665,1665,1665,0
|
|
20240729,152400,92701041,1665,1665,1665,1665,0
|
|
20240729,152300,92701041,1665,1665,1665,1665,0
|
|
20240729,152200,92701041,1665,1665,1665,1665,0
|
|
20240729,152100,92701041,1665,1665,1665,1665,0
|
|
20240729,152000,92701041,1665,1665,1665,1665,0
|
|
20240729,151900,92701041,1665,1662,1665,1662,443
|
|
20240729,151800,91964760,1662,1662,1662,1662,0
|
|
20240729,151700,91964760,1662,1662,1662,1662,0
|
|
20240729,151600,91964760,1662,1660,1662,1660,54
|
|
20240729,151500,91875090,1660,1660,1660,1660,20
|
|
20240729,151400,91841890,1661,1661,1661,1661,0
|
|
20240729,151300,91841890,1661,1661,1661,1661,0
|
|
20240729,151200,91841890,1661,1661,1661,1661,0
|
|
20240729,151100,91841890,1661,1661,1661,1661,2
|
|
20240729,151000,91838568,1662,1662,1662,1662,0
|
|
20240729,150900,91838568,1662,1662,1662,1662,0
|
|
20240729,150800,91838568,1662,1662,1662,1662,0
|
|
20240729,150700,91838568,1662,1661,1662,1661,79
|
|
20240729,150600,91707296,1661,1658,1661,1658,149
|
|
20240729,150500,91460242,1662,1662,1662,1662,0
|
|
20240729,150400,91460242,1662,1662,1662,1662,34
|
|
20240729,150300,91403734,1662,1662,1662,1662,0
|
|
20240729,150200,91403734,1662,1662,1662,1662,0
|
|
20240729,150100,91403734,1662,1662,1662,1662,0
|
|
20240729,150000,91403734,1662,1662,1662,1662,20
|
|
20240729,145900,91370494,1662,1662,1662,1662,0
|
|
20240729,145800,91370494,1662,1662,1662,1662,1
|
|
20240729,145700,91368832,1660,1660,1660,1660,240
|
|
20240729,145600,90970432,1662,1662,1662,1662,0
|
|
20240729,145500,90970432,1662,1662,1662,1662,0
|
|
20240729,145400,90970432,1662,1662,1662,1662,0
|
|
20240729,145300,90970432,1662,1662,1662,1662,0
|
|
20240729,145200,90970432,1662,1662,1662,1662,0
|
|
20240729,145100,90970432,1662,1659,1662,1659,30
|
|
20240729,145000,90920575,1662,1662,1662,1662,0
|
|
20240729,144900,90920575,1662,1662,1662,1662,0
|
|
20240729,144800,90920575,1662,1658,1662,1658,3
|
|
20240729,144700,90915596,1662,1658,1662,1658,4
|
|
20240729,144600,90908959,1662,1662,1662,1662,0
|
|
20240729,144500,90908959,1662,1659,1662,1659,6
|
|
20240729,144400,90899002,1662,1662,1662,1662,0
|
|
20240729,144300,90899002,1662,1662,1662,1662,0
|
|
20240729,144200,90899002,1662,1659,1662,1659,800
|
|
20240729,144100,89569993,1659,1657,1659,1657,3026
|
|
20240729,144000,84555909,1659,1659,1659,1659,0
|
|
20240729,143900,84555909,1659,1655,1659,1654,2006
|
|
20240729,143800,81237570,1654,1655,1655,1654,8
|
|
20240729,143700,81224331,1654,1657,1657,1654,2100
|
|
20240729,143600,77746507,1657,1657,1657,1657,0
|
|
20240729,143500,77746507,1657,1657,1657,1657,0
|
|
20240729,143400,77746507,1657,1657,1657,1657,0
|
|
20240729,143300,77746507,1657,1662,1662,1657,2
|
|
20240729,143200,77743188,1657,1657,1657,1657,0
|
|
20240729,143100,77743188,1657,1657,1657,1657,0
|
|
20240729,143000,77743188,1657,1657,1657,1657,0
|
|
20240729,142900,77743188,1657,1657,1657,1657,0
|
|
20240729,142800,77743188,1657,1657,1657,1657,0
|
|
20240729,142700,77743188,1657,1661,1661,1657,71
|
|
20240729,142600,77625354,1661,1663,1663,1661,1826
|
|
20240729,142500,74590290,1662,1662,1662,1662,0
|
|
20240729,142400,74590290,1662,1662,1662,1662,0
|
|
20240729,142300,74590290,1662,1662,1662,1662,0
|
|
20240729,142200,74590290,1662,1662,1662,1662,0
|
|
20240729,142100,74590290,1662,1662,1662,1662,0
|
|
20240729,142000,74590290,1662,1664,1664,1662,840
|
|
20240729,141900,73192798,1664,1664,1664,1664,1
|
|
20240729,141800,73191134,1666,1666,1666,1666,1
|
|
20240729,141700,73189468,1663,1663,1663,1663,0
|
|
20240729,141600,73189468,1663,1663,1663,1663,0
|
|
20240729,141500,73189468,1663,1663,1663,1663,0
|
|
20240729,141400,73189468,1663,1665,1665,1663,5
|
|
20240729,141300,73181145,1663,1663,1663,1663,0
|
|
20240729,141200,73181145,1663,1663,1663,1663,0
|
|
20240729,141100,73181145,1663,1663,1663,1663,0
|
|
20240729,141000,73181145,1663,1665,1665,1663,2
|
|
20240729,140900,73177817,1665,1665,1665,1665,0
|
|
20240729,140800,73177817,1665,1665,1665,1665,119
|
|
20240729,140700,72979682,1666,1666,1666,1666,155
|
|
20240729,140600,72721452,1663,1663,1663,1663,0
|
|
20240729,140500,72721452,1663,1663,1663,1663,1
|
|
20240729,140400,72719789,1665,1665,1665,1665,4
|
|
20240729,140300,72713129,1663,1663,1663,1663,0
|
|
20240729,140200,72713129,1663,1663,1663,1663,1
|
|
20240729,140100,72711466,1666,1666,1666,1666,0
|
|
20240729,140000,72711466,1666,1665,1666,1663,14
|
|
20240729,135900,72688168,1666,1665,1666,1665,11
|
|
20240729,135800,72669852,1662,1662,1662,1662,0
|
|
20240729,135700,72669852,1662,1662,1662,1662,0
|
|
20240729,135600,72669852,1662,1662,1662,1662,0
|
|
20240729,135500,72669852,1662,1662,1662,1662,0
|
|
20240729,135400,72669852,1662,1662,1662,1662,0
|
|
20240729,135300,72669852,1662,1662,1662,1662,0
|
|
20240729,135200,72669852,1662,1662,1662,1662,0
|
|
20240729,135100,72669852,1662,1662,1662,1662,0
|
|
20240729,135000,72669852,1662,1662,1662,1662,0
|
|
20240729,134900,72669852,1662,1665,1665,1662,2000
|
|
20240729,134800,69345690,1665,1665,1665,1665,0
|
|
20240729,134700,69345690,1665,1665,1665,1665,0
|
|
20240729,134600,69345690,1665,1665,1665,1665,2
|
|
20240729,134500,69342360,1665,1665,1665,1665,0
|
|
20240729,134400,69342360,1665,1665,1665,1665,2
|
|
20240729,134300,69339030,1666,1666,1666,1666,3
|
|
20240729,134200,69334032,1665,1665,1665,1665,10
|
|
20240729,134100,69317382,1665,1665,1665,1665,20
|
|
20240729,134000,69284082,1663,1663,1663,1663,0
|
|
20240729,133900,69284082,1663,1663,1663,1663,0
|
|
20240729,133800,69284082,1663,1663,1663,1663,0
|
|
20240729,133700,69284082,1663,1663,1663,1663,0
|
|
20240729,133600,69284082,1663,1663,1663,1663,0
|
|
20240729,133500,69284082,1663,1663,1663,1663,0
|
|
20240729,133400,69284082,1663,1663,1663,1663,0
|
|
20240729,133300,69284082,1663,1663,1663,1663,1
|
|
20240729,133200,69282419,1664,1664,1664,1664,0
|
|
20240729,133100,69282419,1664,1664,1664,1664,0
|
|
20240729,133000,69282419,1664,1665,1665,1663,4
|
|
20240729,132900,69275763,1662,1662,1662,1662,0
|
|
20240729,132800,69275763,1662,1662,1662,1662,0
|
|
20240729,132700,69275763,1662,1662,1662,1662,0
|
|
20240729,132600,69275763,1662,1662,1662,1662,0
|
|
20240729,132500,69275763,1662,1662,1662,1662,0
|
|
20240729,132400,69275763,1662,1662,1662,1662,0
|
|
20240729,132300,69275763,1662,1662,1662,1662,0
|
|
20240729,132200,69275763,1662,1662,1662,1662,0
|
|
20240729,132100,69275763,1662,1662,1662,1662,0
|
|
20240729,132000,69275763,1662,1662,1662,1662,0
|
|
20240729,131900,69275763,1662,1662,1662,1662,0
|
|
20240729,131800,69275763,1662,1662,1662,1662,0
|
|
20240729,131700,69275763,1662,1662,1662,1662,0
|
|
20240729,131600,69275763,1662,1662,1662,1662,0
|
|
20240729,131500,69275763,1662,1662,1662,1662,1
|
|
20240729,131400,69274101,1664,1663,1664,1660,205
|
|
20240729,131300,68933177,1662,1663,1663,1662,199
|
|
20240729,131200,68602250,1663,1663,1663,1663,0
|
|
20240729,131100,68602250,1663,1663,1663,1663,0
|
|
20240729,131000,68602250,1663,1663,1663,1663,1
|
|
20240729,130900,68600587,1659,1662,1662,1659,5
|
|
20240729,130800,68592280,1661,1661,1661,1661,6
|
|
20240729,130700,68582314,1661,1661,1661,1659,15
|
|
20240729,130600,68557401,1659,1659,1661,1659,9
|
|
20240729,130500,68542458,1661,1666,1666,1658,326
|
|
20240729,130400,67999507,1666,1664,1666,1664,705
|
|
20240729,130300,66824979,1666,1664,1666,1664,14
|
|
20240729,130200,66801681,1668,1668,1668,1668,0
|
|
20240729,130100,66801681,1668,1664,1668,1664,1029
|
|
20240729,130000,65086006,1664,1664,1664,1664,66
|
|
20240729,125900,64976182,1662,1660,1662,1660,72
|
|
20240729,125800,64856578,1660,1660,1660,1660,53
|
|
20240729,125700,64768598,1660,1658,1660,1658,48
|
|
20240729,125600,64688974,1658,1658,1658,1658,14
|
|
20240729,125500,64665762,1657,1657,1657,1657,0
|
|
20240729,125400,64665762,1657,1657,1657,1657,0
|
|
20240729,125300,64665762,1657,1657,1657,1657,0
|
|
20240729,125200,64665762,1657,1657,1657,1657,0
|
|
20240729,125100,64665762,1657,1657,1657,1657,1
|
|
20240729,125000,64664105,1667,1655,1667,1655,133
|
|
20240729,124900,64442464,1663,1655,1663,1655,50
|
|
20240729,124800,64359322,1652,1652,1652,1652,0
|
|
20240729,124700,64359322,1652,1652,1652,1652,0
|
|
20240729,124600,64359322,1652,1654,1654,1652,2
|
|
20240729,124500,64356016,1652,1652,1652,1652,199
|
|
20240729,124400,64027268,1652,1652,1652,1652,0
|
|
20240729,124300,64027268,1652,1652,1652,1652,1
|
|
20240729,124200,64025616,1659,1655,1659,1655,2
|
|
20240729,124100,64022302,1652,1658,1658,1652,3692
|
|
20240729,124000,57917267,1658,1658,1658,1658,0
|
|
20240729,123900,57917267,1658,1658,1658,1658,0
|
|
20240729,123800,57917267,1658,1658,1658,1658,1
|
|
20240729,123700,57915609,1658,1657,1658,1656,618
|
|
20240729,123600,56891967,1657,1657,1657,1657,0
|
|
20240729,123500,56891967,1657,1657,1657,1657,0
|
|
20240729,123400,56891967,1657,1659,1659,1657,2
|
|
20240729,123300,56888651,1657,1657,1657,1657,0
|
|
20240729,123200,56888651,1657,1657,1657,1657,0
|
|
20240729,123100,56888651,1657,1657,1657,1657,62
|
|
20240729,123000,56785917,1657,1657,1657,1657,0
|
|
20240729,122900,56785917,1657,1657,1657,1657,0
|
|
20240729,122800,56785917,1657,1657,1657,1657,0
|
|
20240729,122700,56785917,1657,1657,1657,1657,0
|
|
20240729,122600,56785917,1657,1657,1657,1657,0
|
|
20240729,122500,56785917,1657,1657,1657,1657,0
|
|
20240729,122400,56785917,1657,1657,1657,1657,0
|
|
20240729,122300,56785917,1657,1657,1657,1657,15
|
|
20240729,122200,56761062,1657,1657,1657,1657,78
|
|
20240729,122100,56631816,1657,1657,1657,1657,0
|
|
20240729,122000,56631816,1657,1660,1660,1657,281
|
|
20240729,121900,56165359,1660,1657,1660,1657,56
|
|
20240729,121800,56072403,1658,1658,1658,1658,364
|
|
20240729,121700,55468891,1660,1660,1660,1660,3
|
|
20240729,121600,55463911,1660,1660,1660,1658,5
|
|
20240729,121500,55455613,1660,1658,1660,1658,104
|
|
20240729,121400,55283075,1658,1658,1658,1658,0
|
|
20240729,121300,55283075,1658,1658,1658,1658,0
|
|
20240729,121200,55283075,1658,1658,1658,1658,0
|
|
20240729,121100,55283075,1658,1659,1659,1658,231
|
|
20240729,121000,54899847,1659,1659,1659,1659,0
|
|
20240729,120900,54899847,1659,1659,1659,1659,0
|
|
20240729,120800,54899847,1659,1659,1659,1659,197
|
|
20240729,120700,54573024,1660,1660,1660,1660,222
|
|
20240729,120600,54204504,1660,1661,1661,1660,219
|
|
20240729,120500,53840747,1662,1662,1662,1662,18
|
|
20240729,120400,53810831,1662,1662,1662,1662,0
|
|
20240729,120300,53810831,1662,1662,1662,1662,0
|
|
20240729,120200,53810831,1662,1662,1662,1662,10
|
|
20240729,120100,53794211,1662,1662,1662,1662,0
|
|
20240729,120000,53794211,1662,1662,1662,1662,2
|
|
20240729,115900,53790887,1662,1662,1662,1662,0
|
|
20240729,115800,53790887,1662,1662,1662,1662,0
|
|
20240729,115700,53790887,1662,1664,1664,1662,6
|
|
20240729,115600,53780907,1664,1664,1664,1664,2
|
|
20240729,115500,53777579,1664,1664,1664,1664,3
|
|
20240729,115400,53772587,1664,1664,1664,1664,3
|
|
20240729,115300,53767595,1664,1664,1664,1664,0
|
|
20240729,115200,53767595,1664,1664,1664,1664,1
|
|
20240729,115100,53765931,1667,1667,1667,1667,0
|
|
20240729,115000,53765931,1667,1663,1667,1661,4
|
|
20240729,114900,53759277,1661,1661,1661,1661,6
|
|
20240729,114800,53749311,1663,1663,1667,1661,10
|
|
20240729,114700,53732685,1660,1662,1667,1660,3
|
|
20240729,114600,53727696,1659,1661,1667,1659,3
|
|
20240729,114500,53722709,1659,1661,1669,1659,95
|
|
20240729,114400,53564182,1659,1661,1668,1659,6032
|
|
20240729,114300,43502862,1660,1660,1660,1660,2
|
|
20240729,114200,43499542,1658,1658,1658,1658,0
|
|
20240729,114100,43499542,1658,1658,1658,1658,0
|
|
20240729,114000,43499542,1658,1657,1658,1657,24
|
|
20240729,113900,43459755,1658,1658,1658,1658,50
|
|
20240729,113800,43376855,1656,1656,1656,1656,0
|
|
20240729,113700,43376855,1656,1656,1656,1656,0
|
|
20240729,113600,43376855,1656,1656,1656,1656,0
|
|
20240729,113500,43376855,1656,1656,1656,1656,0
|
|
20240729,113400,43376855,1656,1656,1656,1656,0
|
|
20240729,113300,43376855,1656,1656,1656,1656,0
|
|
20240729,113200,43376855,1656,1656,1656,1656,0
|
|
20240729,113100,43376855,1656,1656,1656,1656,0
|
|
20240729,113000,43376855,1656,1656,1656,1656,0
|
|
20240729,112900,43376855,1656,1656,1656,1656,0
|
|
20240729,112800,43376855,1656,1656,1656,1656,0
|
|
20240729,112700,43376855,1656,1656,1656,1656,0
|
|
20240729,112600,43376855,1656,1656,1656,1656,0
|
|
20240729,112500,43376855,1656,1656,1656,1656,0
|
|
20240729,112400,43376855,1656,1656,1656,1656,0
|
|
20240729,112300,43376855,1656,1658,1668,1656,61
|
|
20240729,112200,43275161,1656,1656,1656,1656,2
|
|
20240729,112100,43271849,1655,1657,1657,1655,15
|
|
20240729,112000,43247003,1670,1657,1670,1657,2012
|
|
20240729,111900,39896691,1665,1665,1665,1665,0
|
|
20240729,111800,39896691,1665,1665,1665,1665,0
|
|
20240729,111700,39896691,1665,1665,1665,1665,0
|
|
20240729,111600,39896691,1665,1665,1665,1665,0
|
|
20240729,111500,39896691,1665,1659,1666,1655,16
|
|
20240729,111400,39870174,1657,1655,1657,1655,12
|
|
20240729,111300,39850292,1666,1657,1666,1657,2
|
|
20240729,111200,39846969,1667,1657,1667,1657,2
|
|
20240729,111100,39843645,1666,1664,1667,1657,536
|
|
20240729,111000,38950888,1664,1652,1664,1652,1240
|
|
20240729,110900,36900975,1654,1651,1654,1650,1610
|
|
20240729,110800,34243241,1650,1650,1650,1650,0
|
|
20240729,110700,34243241,1650,1651,1651,1650,1610
|
|
20240729,110600,31586260,1651,1656,1659,1650,2203
|
|
20240729,110500,27947531,1656,1661,1661,1656,2104
|
|
20240729,110400,24459611,1662,1665,1665,1662,700
|
|
20240729,110300,23296026,1665,1665,1665,1665,1
|
|
20240729,110200,23294361,1666,1666,1666,1666,12
|
|
20240729,110100,23274369,1664,1665,1665,1664,2
|
|
20240729,110000,23271040,1664,1664,1664,1664,0
|
|
20240729,105900,23271040,1664,1666,1666,1664,11
|
|
20240729,105800,23252718,1666,1666,1666,1666,1
|
|
20240729,105700,23251052,1666,1666,1666,1666,0
|
|
20240729,105600,23251052,1666,1666,1666,1666,0
|
|
20240729,105500,23251052,1666,1666,1666,1666,0
|
|
20240729,105400,23251052,1666,1664,1666,1664,47
|
|
20240729,105300,23172776,1662,1666,1670,1662,76
|
|
20240729,105200,23046248,1670,1666,1670,1666,208
|
|
20240729,105100,22699282,1666,1664,1669,1664,70
|
|
20240729,105000,22582682,1662,1660,1662,1660,220
|
|
20240729,104900,22217460,1658,1658,1658,1658,0
|
|
20240729,104800,22217460,1658,1658,1658,1658,0
|
|
20240729,104700,22217460,1658,1658,1658,1658,9
|
|
20240729,104600,22202538,1658,1658,1658,1658,0
|
|
20240729,104500,22202538,1658,1658,1658,1658,0
|
|
20240729,104400,22202538,1658,1658,1658,1658,0
|
|
20240729,104300,22202538,1658,1658,1658,1658,0
|
|
20240729,104200,22202538,1658,1658,1658,1658,0
|
|
20240729,104100,22202538,1658,1658,1658,1658,0
|
|
20240729,104000,22202538,1658,1658,1658,1658,0
|
|
20240729,103900,22202538,1658,1658,1658,1658,0
|
|
20240729,103800,22202538,1658,1658,1658,1658,0
|
|
20240729,103700,22202538,1658,1658,1658,1658,0
|
|
20240729,103600,22202538,1658,1658,1658,1658,0
|
|
20240729,103500,22202538,1658,1658,1658,1658,0
|
|
20240729,103400,22202538,1658,1658,1658,1658,0
|
|
20240729,103300,22202538,1658,1658,1658,1658,0
|
|
20240729,103200,22202538,1658,1658,1658,1658,0
|
|
20240729,103100,22202538,1658,1658,1658,1658,0
|
|
20240729,103000,22202538,1658,1658,1658,1658,0
|
|
20240729,102900,22202538,1658,1658,1658,1658,0
|
|
20240729,102800,22202538,1658,1658,1658,1658,2
|
|
20240729,102700,22199222,1658,1658,1658,1658,0
|
|
20240729,102600,22199222,1658,1658,1658,1658,0
|
|
20240729,102500,22199222,1658,1658,1658,1658,0
|
|
20240729,102400,22199222,1658,1658,1658,1658,0
|
|
20240729,102300,22199222,1658,1658,1658,1658,0
|
|
20240729,102200,22199222,1658,1658,1658,1658,0
|
|
20240729,102100,22199222,1658,1658,1658,1658,0
|
|
20240729,102000,22199222,1658,1658,1658,1658,0
|
|
20240729,101900,22199222,1658,1658,1658,1658,0
|
|
20240729,101800,22199222,1658,1658,1658,1658,0
|
|
20240729,101700,22199222,1658,1658,1658,1658,0
|
|
20240729,101600,22199222,1658,1658,1660,1658,162
|
|
20240729,101500,21930326,1658,1658,1658,1658,0
|
|
20240729,101400,21930326,1658,1658,1660,1658,4
|
|
20240729,101300,21923692,1658,1658,1658,1658,0
|
|
20240729,101200,21923692,1658,1658,1658,1658,3
|
|
20240729,101100,21918718,1656,1663,1663,1656,1499
|
|
20240729,101000,19431519,1663,1663,1663,1663,0
|
|
20240729,100900,19431519,1663,1663,1663,1663,0
|
|
20240729,100800,19431519,1663,1663,1663,1663,0
|
|
20240729,100700,19431519,1663,1665,1670,1663,11
|
|
20240729,100600,19413161,1663,1665,1665,1663,2
|
|
20240729,100500,19409833,1670,1665,1670,1665,4
|
|
20240729,100400,19403168,1663,1663,1663,1663,0
|
|
20240729,100300,19403168,1663,1666,1666,1663,98
|
|
20240729,100200,19239905,1667,1666,1667,1666,95
|
|
20240729,100100,19081541,1664,1664,1664,1664,0
|
|
20240729,100000,19081541,1664,1666,1670,1664,52
|
|
20240729,095900,18994731,1663,1663,1663,1663,0
|
|
20240729,095800,18994731,1663,1663,1663,1663,0
|
|
20240729,095700,18994731,1663,1663,1663,1663,1
|
|
20240729,095600,18993068,1670,1664,1670,1664,2
|
|
20240729,095500,18989734,1662,1662,1674,1662,204
|
|
20240729,095400,18648789,1660,1660,1670,1658,1030
|
|
20240729,095300,16933260,1658,1660,1664,1658,12
|
|
20240729,095200,16913310,1658,1658,1663,1658,1076
|
|
20240729,095100,15126526,1656,1657,1658,1656,1100
|
|
20240729,095000,13303483,1656,1656,1656,1656,0
|
|
20240729,094900,13303483,1656,1656,1656,1656,149
|
|
20240729,094800,13056739,1656,1656,1656,1656,11
|
|
20240729,094700,13038523,1654,1654,1654,1654,0
|
|
20240729,094600,13038523,1654,1655,1655,1654,6
|
|
20240729,094500,13028594,1657,1655,1657,1655,64
|
|
20240729,094400,12922578,1655,1655,1655,1654,85
|
|
20240729,094300,12781904,1655,1657,1657,1655,2
|
|
20240729,094200,12778592,1654,1654,1654,1654,1
|
|
20240729,094100,12776938,1655,1656,1657,1655,830
|
|
20240729,094000,11403275,1652,1652,1657,1652,142
|
|
20240729,093900,11168125,1650,1650,1650,1650,0
|
|
20240729,093800,11168125,1650,1650,1650,1650,0
|
|
20240729,093700,11168125,1650,1652,1657,1650,230
|
|
20240729,093600,10787463,1650,1651,1652,1648,35
|
|
20240729,093500,10729691,1650,1650,1650,1650,11
|
|
20240729,093400,10711541,1648,1648,1648,1648,0
|
|
20240729,093300,10711541,1648,1648,1648,1648,1
|
|
20240729,093200,10709893,1648,1648,1648,1648,0
|
|
20240729,093100,10709893,1648,1648,1648,1648,0
|
|
20240729,093000,10709893,1648,1648,1648,1648,22
|
|
20240729,092900,10673637,1648,1648,1651,1646,14
|
|
20240729,092800,10650564,1646,1646,1646,1646,1
|
|
20240729,092700,10648918,1653,1648,1653,1648,2
|
|
20240729,092600,10645617,1646,1648,1654,1646,11
|
|
20240729,092500,10627470,1646,1647,1648,1646,108
|
|
20240729,092400,10449528,1645,1645,1645,1645,0
|
|
20240729,092300,10449528,1645,1645,1645,1645,0
|
|
20240729,092200,10449528,1645,1645,1645,1645,1
|
|
20240729,092100,10447883,1650,1650,1650,1645,362
|
|
20240729,092000,9851382,1650,1652,1652,1650,583
|
|
20240729,091900,8889122,1654,1654,1654,1654,158
|
|
20240729,091800,8627790,1654,1654,1654,1654,1
|
|
20240729,091700,8626136,1656,1656,1656,1656,400
|
|
20240729,091600,7963736,1654,1654,1654,1654,1
|
|
20240729,091500,7962082,1656,1652,1656,1652,350
|
|
20240729,091400,7383000,1652,1654,1654,1652,156
|
|
20240729,091300,7124978,1656,1655,1656,1654,145
|
|
20240729,091200,6884904,1655,1652,1655,1652,381
|
|
20240729,091100,6254630,1651,1647,1651,1647,266
|
|
20240729,091000,5815740,1647,1646,1650,1645,339
|
|
20240729,090900,5256802,1647,1645,1647,1643,102
|
|
20240729,090800,5088969,1645,1642,1645,1642,426
|
|
20240729,090700,4388446,1642,1642,1643,1640,113
|
|
20240729,090600,4202891,1642,1639,1642,1639,152
|
|
20240729,090500,3953526,1638,1637,1638,1637,32
|
|
20240729,090400,3901114,1637,1639,1641,1635,23
|
|
20240729,090300,3863402,1639,1637,1640,1637,180
|
|
20240729,090200,3568328,1636,1636,1636,1636,4
|
|
20240729,090100,3561784,1635,1626,1635,1626,191
|
|
20240729,090000,3249670,1633,1633,1633,1633,1920
|