620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191700,258653943,1433,1433,1433,1433,6881
|
|
20240710,191600,258653943,1433,1433,1433,1433,0
|
|
20240710,191500,258653943,1433,1433,1433,1433,0
|
|
20240710,191400,258653943,1433,1433,1433,1433,0
|
|
20240710,191300,258653943,1433,1433,1433,1433,0
|
|
20240710,191200,258653943,1433,1433,1433,1433,0
|
|
20240710,191100,258653943,1433,1433,1433,1433,0
|
|
20240710,191000,258653943,1433,1433,1433,1433,0
|
|
20240710,190900,258653943,1433,1433,1433,1433,0
|
|
20240710,190800,258653943,1433,1433,1433,1433,0
|
|
20240710,190700,258653943,1433,1433,1433,1433,0
|
|
20240710,190600,258653943,1433,1433,1433,1433,0
|
|
20240710,190500,258653943,1433,1433,1433,1433,0
|
|
20240710,190400,258653943,1433,1433,1433,1433,0
|
|
20240710,190300,258653943,1433,1433,1433,1433,0
|
|
20240710,190200,258653943,1433,1433,1433,1433,0
|
|
20240710,190100,258653943,1433,1433,1433,1433,0
|
|
20240710,190000,258653943,1433,1433,1433,1433,0
|
|
20240710,185900,258653943,1433,1433,1433,1433,0
|
|
20240710,185800,258653943,1433,1433,1433,1433,0
|
|
20240710,185700,258653943,1433,1433,1433,1433,0
|
|
20240710,185600,258653943,1433,1433,1433,1433,0
|
|
20240710,185500,258653943,1433,1433,1433,1433,0
|
|
20240710,185400,258653943,1433,1433,1433,1433,0
|
|
20240710,185300,258653943,1433,1433,1433,1433,0
|
|
20240710,185200,258653943,1433,1433,1433,1433,0
|
|
20240710,185100,258653943,1433,1433,1433,1433,0
|
|
20240710,185000,258653943,1433,1433,1433,1433,0
|
|
20240710,184900,258653943,1433,1433,1433,1433,0
|
|
20240710,184800,258653943,1433,1433,1433,1433,0
|
|
20240710,184700,258653943,1433,1433,1433,1433,6881
|
|
20240710,184600,258653943,1433,1433,1433,1433,0
|
|
20240710,184500,258653943,1433,1433,1433,1433,0
|
|
20240710,184400,258653943,1433,1433,1433,1433,0
|
|
20240710,184300,258653943,1433,1433,1433,1433,0
|
|
20240710,184200,258653943,1433,1433,1433,1433,0
|
|
20240710,184100,258653943,1433,1433,1433,1433,0
|
|
20240710,184000,258653943,1433,1433,1433,1433,0
|
|
20240710,183900,258653943,1433,1433,1433,1433,0
|
|
20240710,183800,258653943,1433,1433,1433,1433,0
|
|
20240710,183700,258653943,1433,1433,1433,1433,0
|
|
20240710,183600,258653943,1433,1433,1433,1433,0
|
|
20240710,183500,258653943,1433,1433,1433,1433,0
|
|
20240710,183400,258653943,1433,1433,1433,1433,0
|
|
20240710,183300,258653943,1433,1433,1433,1433,0
|
|
20240710,183200,258653943,1433,1433,1433,1433,0
|
|
20240710,183100,258653943,1433,1433,1433,1433,0
|
|
20240710,183000,258653943,1433,1433,1433,1433,0
|
|
20240710,182900,258653943,1433,1433,1433,1433,0
|
|
20240710,182800,258653943,1433,1433,1433,1433,0
|
|
20240710,182700,258653943,1433,1433,1433,1433,0
|
|
20240710,182600,258653943,1433,1433,1433,1433,0
|
|
20240710,182500,258653943,1433,1433,1433,1433,0
|
|
20240710,182400,258653943,1433,1433,1433,1433,0
|
|
20240710,182300,258653943,1433,1433,1433,1433,0
|
|
20240710,182200,258653943,1433,1433,1433,1433,0
|
|
20240710,182100,258653943,1433,1433,1433,1433,0
|
|
20240710,182000,258653943,1433,1433,1433,1433,0
|
|
20240710,181900,258653943,1433,1433,1433,1433,0
|
|
20240710,181800,258653943,1433,1433,1433,1433,0
|
|
20240710,181700,258653943,1433,1433,1433,1433,6881
|
|
20240710,181600,258653943,1433,1433,1433,1433,0
|
|
20240710,181500,258653943,1433,1433,1433,1433,0
|
|
20240710,181400,258653943,1433,1433,1433,1433,0
|
|
20240710,181300,258653943,1433,1433,1433,1433,0
|
|
20240710,181200,258653943,1433,1433,1433,1433,0
|
|
20240710,181100,258653943,1433,1433,1433,1433,0
|
|
20240710,181000,258653943,1433,1433,1433,1433,0
|
|
20240710,180900,258653943,1433,1433,1433,1433,0
|
|
20240710,180800,258653943,1433,1433,1433,1433,0
|
|
20240710,180700,258653943,1433,1433,1433,1433,0
|
|
20240710,180600,258653943,1433,1433,1433,1433,0
|
|
20240710,180500,258653943,1433,1433,1433,1433,0
|
|
20240710,180400,258653943,1433,1433,1433,1433,0
|
|
20240710,180300,258653943,1433,1433,1433,1433,0
|
|
20240710,180200,258653943,1433,1433,1433,1433,0
|
|
20240710,180100,258653943,1433,1433,1433,1433,0
|
|
20240710,180000,258653943,1433,1433,1433,1433,0
|
|
20240710,175900,258653943,1433,1433,1433,1433,0
|
|
20240710,175800,258653943,1433,1433,1433,1433,0
|
|
20240710,175700,258653943,1433,1433,1433,1433,0
|
|
20240710,175600,258653943,1433,1433,1433,1433,0
|
|
20240710,175500,258653943,1433,1433,1433,1433,0
|
|
20240710,175400,258653943,1433,1433,1433,1433,0
|
|
20240710,175300,258653943,1433,1433,1433,1433,0
|
|
20240710,175200,258653943,1433,1433,1433,1433,0
|
|
20240710,175100,258653943,1433,1433,1433,1433,0
|
|
20240710,175000,258653943,1433,1433,1433,1433,0
|
|
20240710,174900,258653943,1433,1433,1433,1433,0
|
|
20240710,174800,258653943,1433,1433,1433,1433,0
|
|
20240710,174700,258653943,1433,1433,1433,1433,6881
|
|
20240710,174600,258653943,1433,1433,1433,1433,0
|
|
20240710,174500,258653943,1433,1433,1433,1433,0
|
|
20240710,174400,258653943,1433,1433,1433,1433,0
|
|
20240710,174300,258653943,1433,1433,1433,1433,0
|
|
20240710,174200,258653943,1433,1433,1433,1433,0
|
|
20240710,174100,258653943,1433,1433,1433,1433,0
|
|
20240710,174000,258653943,1433,1433,1433,1433,0
|
|
20240710,173900,258653943,1433,1433,1433,1433,0
|
|
20240710,173800,258653943,1433,1433,1433,1433,0
|
|
20240710,173700,258653943,1433,1433,1433,1433,0
|
|
20240710,173600,258653943,1433,1433,1433,1433,0
|
|
20240710,173500,258653943,1433,1433,1433,1433,0
|
|
20240710,173400,258653943,1433,1433,1433,1433,0
|
|
20240710,173300,258653943,1433,1433,1433,1433,0
|
|
20240710,173200,258653943,1433,1433,1433,1433,0
|
|
20240710,173100,258653943,1433,1433,1433,1433,0
|
|
20240710,173000,258653943,1433,1433,1433,1433,0
|
|
20240710,172900,258653943,1433,1433,1433,1433,0
|
|
20240710,172800,258653943,1433,1433,1433,1433,0
|
|
20240710,172700,258653943,1433,1433,1433,1433,0
|
|
20240710,172600,258653943,1433,1433,1433,1433,0
|
|
20240710,172500,258653943,1433,1433,1433,1433,0
|
|
20240710,172400,258653943,1433,1433,1433,1433,0
|
|
20240710,172300,258653943,1433,1433,1433,1433,0
|
|
20240710,172200,258653943,1433,1433,1433,1433,0
|
|
20240710,172100,258653943,1433,1433,1433,1433,0
|
|
20240710,172000,258653943,1433,1433,1433,1433,0
|
|
20240710,171900,258653943,1433,1433,1433,1433,0
|
|
20240710,171800,258653943,1433,1433,1433,1433,0
|
|
20240710,171700,258653943,1433,1433,1433,1433,6881
|
|
20240710,171600,258653943,1433,1433,1433,1433,0
|
|
20240710,171500,258653943,1433,1433,1433,1433,0
|
|
20240710,171400,258653943,1433,1433,1433,1433,0
|
|
20240710,171300,258653943,1433,1433,1433,1433,0
|
|
20240710,171200,258653943,1433,1433,1433,1433,0
|
|
20240710,171100,258653943,1433,1433,1433,1433,0
|
|
20240710,171000,258653943,1433,1433,1433,1433,0
|
|
20240710,170900,258653943,1433,1433,1433,1433,0
|
|
20240710,170800,258653943,1433,1433,1433,1433,0
|
|
20240710,170700,258653943,1433,1433,1433,1433,0
|
|
20240710,170600,258653943,1433,1433,1433,1433,0
|
|
20240710,170500,258653943,1433,1433,1433,1433,0
|
|
20240710,170400,258653943,1433,1433,1433,1433,0
|
|
20240710,170300,258653943,1433,1433,1433,1433,0
|
|
20240710,170200,258653943,1433,1433,1433,1433,0
|
|
20240710,170100,258653943,1433,1433,1433,1433,0
|
|
20240710,170000,258653943,1433,1433,1433,1433,0
|
|
20240710,165900,258653943,1433,1433,1433,1433,0
|
|
20240710,165800,258653943,1433,1433,1433,1433,0
|
|
20240710,165700,258653943,1433,1433,1433,1433,0
|
|
20240710,165600,258653943,1433,1433,1433,1433,0
|
|
20240710,165500,258653943,1433,1433,1433,1433,0
|
|
20240710,165400,258653943,1433,1433,1433,1433,0
|
|
20240710,165300,258653943,1433,1433,1433,1433,0
|
|
20240710,165200,258653943,1433,1433,1433,1433,0
|
|
20240710,165100,258653943,1433,1433,1433,1433,0
|
|
20240710,165000,258653943,1433,1433,1433,1433,0
|
|
20240710,164900,258653943,1433,1433,1433,1433,0
|
|
20240710,164800,258653943,1433,1433,1433,1433,0
|
|
20240710,164700,258653943,1433,1433,1433,1433,6881
|
|
20240710,164600,258653943,1433,1433,1433,1433,0
|
|
20240710,164500,258653943,1433,1433,1433,1433,0
|
|
20240710,164400,258653943,1433,1433,1433,1433,0
|
|
20240710,164300,258653943,1433,1433,1433,1433,0
|
|
20240710,164200,258653943,1433,1433,1433,1433,0
|
|
20240710,164100,258653943,1433,1433,1433,1433,0
|
|
20240710,164000,258653943,1433,1433,1433,1433,0
|
|
20240710,163900,258653943,1433,1433,1433,1433,0
|
|
20240710,163800,258653943,1433,1433,1433,1433,0
|
|
20240710,163700,258653943,1433,1433,1433,1433,0
|
|
20240710,163600,258653943,1433,1433,1433,1433,0
|
|
20240710,163500,258653943,1433,1433,1433,1433,0
|
|
20240710,163400,258653943,1433,1433,1433,1433,0
|
|
20240710,163300,258653943,1433,1433,1433,1433,0
|
|
20240710,163200,258653943,1433,1433,1433,1433,0
|
|
20240710,163100,258653943,1433,1433,1433,1433,0
|
|
20240710,163000,258653943,1433,1433,1433,1433,0
|
|
20240710,162900,258653943,1433,1433,1433,1433,0
|
|
20240710,162800,258653943,1433,1433,1433,1433,0
|
|
20240710,162700,258653943,1433,1433,1433,1433,0
|
|
20240710,162600,258653943,1433,1433,1433,1433,0
|
|
20240710,162500,258653943,1433,1433,1433,1433,0
|
|
20240710,162400,258653943,1433,1433,1433,1433,0
|
|
20240710,162300,258653943,1433,1433,1433,1433,0
|
|
20240710,162200,258653943,1433,1433,1433,1433,0
|
|
20240710,162100,258653943,1433,1433,1433,1433,0
|
|
20240710,162000,258653943,1433,1433,1433,1433,0
|
|
20240710,161900,258653943,1433,1433,1433,1433,0
|
|
20240710,161800,258653943,1433,1433,1433,1433,0
|
|
20240710,161700,258653943,1433,1433,1433,1433,6881
|
|
20240710,161600,258653943,1433,1433,1433,1433,0
|
|
20240710,161500,258653943,1433,1433,1433,1433,0
|
|
20240710,161400,258653943,1433,1433,1433,1433,0
|
|
20240710,161300,258653943,1433,1433,1433,1433,0
|
|
20240710,161200,258653943,1433,1433,1433,1433,0
|
|
20240710,161100,258653943,1433,1433,1433,1433,0
|
|
20240710,161000,258653943,1433,1433,1433,1433,0
|
|
20240710,160900,258653943,1433,1433,1433,1433,0
|
|
20240710,160800,258653943,1433,1433,1433,1433,0
|
|
20240710,160700,258653943,1433,1433,1433,1433,0
|
|
20240710,160600,258653943,1433,1433,1433,1433,0
|
|
20240710,160500,258653943,1433,1433,1433,1433,0
|
|
20240710,160400,258653943,1433,1433,1433,1433,0
|
|
20240710,160300,258653943,1433,1433,1433,1433,0
|
|
20240710,160200,258653943,1433,1433,1433,1433,0
|
|
20240710,160100,258653943,1433,1433,1433,1433,0
|
|
20240710,160000,258653943,1433,1433,1433,1433,0
|
|
20240710,155900,258653943,1433,1433,1433,1433,0
|
|
20240710,155800,258653943,1433,1433,1433,1433,0
|
|
20240710,155700,258653943,1433,1433,1433,1433,0
|
|
20240710,155600,258653943,1433,1433,1433,1433,0
|
|
20240710,155500,258653943,1433,1433,1433,1433,0
|
|
20240710,155400,258653943,1433,1433,1433,1433,0
|
|
20240710,155300,258653943,1433,1433,1433,1433,0
|
|
20240710,155200,258653943,1433,1433,1433,1433,0
|
|
20240710,155100,258653943,1433,1433,1433,1433,0
|
|
20240710,155000,258653943,1433,1433,1433,1433,0
|
|
20240710,154900,258653943,1433,1433,1433,1433,0
|
|
20240710,154800,258653943,1433,1433,1433,1433,0
|
|
20240710,154700,258653943,1433,1433,1433,1433,6881
|
|
20240710,154600,258653943,1433,1433,1433,1433,0
|
|
20240710,154500,258653943,1433,1433,1433,1433,0
|
|
20240710,154400,258653943,1433,1433,1433,1433,0
|
|
20240710,154300,258653943,1433,1433,1433,1433,0
|
|
20240710,154200,258653943,1433,1433,1433,1433,0
|
|
20240710,154100,258653943,1433,1433,1433,1433,0
|
|
20240710,154000,258653943,1433,1433,1433,1433,0
|
|
20240710,153900,258653943,1433,1433,1433,1433,0
|
|
20240710,153800,258653943,1433,1433,1433,1433,0
|
|
20240710,153700,258653943,1433,1433,1433,1433,0
|
|
20240710,153600,258653943,1433,1433,1433,1433,0
|
|
20240710,153500,258653943,1433,1433,1433,1433,0
|
|
20240710,153400,258653943,1433,1433,1433,1433,0
|
|
20240710,153300,258653943,1433,1433,1433,1433,0
|
|
20240710,153200,258653943,1433,1433,1433,1433,0
|
|
20240710,153100,258653943,1433,1433,1433,1433,0
|
|
20240710,153000,258653943,1433,1433,1433,1433,6881
|
|
20240710,152900,248793470,1435,1435,1435,1435,0
|
|
20240710,152800,248793470,1435,1435,1435,1435,0
|
|
20240710,152700,248793470,1435,1435,1435,1435,0
|
|
20240710,152600,248793470,1435,1435,1435,1435,0
|
|
20240710,152500,248793470,1435,1435,1435,1435,0
|
|
20240710,152400,248793470,1435,1435,1435,1435,0
|
|
20240710,152300,248793470,1435,1435,1435,1435,0
|
|
20240710,152200,248793470,1435,1435,1435,1435,0
|
|
20240710,152100,248793470,1435,1435,1435,1435,0
|
|
20240710,152000,248793470,1435,1435,1435,1435,0
|
|
20240710,151900,248793470,1435,1436,1437,1435,435
|
|
20240710,151800,248168479,1437,1437,1437,1437,420
|
|
20240710,151700,247564939,1436,1436,1436,1436,188
|
|
20240710,151600,247294971,1436,1436,1436,1436,81
|
|
20240710,151500,247178655,1437,1437,1437,1437,13
|
|
20240710,151400,247159974,1436,1436,1436,1436,180
|
|
20240710,151300,246901494,1436,1436,1436,1436,488
|
|
20240710,151200,246200726,1436,1436,1436,1436,228
|
|
20240710,151100,245873318,1438,1438,1438,1438,0
|
|
20240710,151000,245873318,1438,1438,1438,1438,0
|
|
20240710,150900,245873318,1438,1438,1438,1438,50
|
|
20240710,150800,245801418,1438,1438,1438,1438,0
|
|
20240710,150700,245801418,1438,1435,1438,1435,318
|
|
20240710,150600,245345034,1435,1436,1436,1435,1404
|
|
20240710,150500,243330194,1435,1436,1436,1435,70
|
|
20240710,150400,243229676,1436,1436,1436,1436,1860
|
|
20240710,150300,240558716,1437,1437,1437,1437,100
|
|
20240710,150200,240415016,1436,1436,1436,1436,0
|
|
20240710,150100,240415016,1436,1437,1437,1436,2
|
|
20240710,150000,240412143,1440,1440,1440,1440,0
|
|
20240710,145900,240412143,1440,1440,1440,1440,0
|
|
20240710,145800,240412143,1440,1440,1440,1440,0
|
|
20240710,145700,240412143,1440,1440,1440,1440,5
|
|
20240710,145600,240404943,1438,1438,1438,1438,0
|
|
20240710,145500,240404943,1438,1439,1439,1436,2091
|
|
20240710,145400,237400262,1440,1440,1440,1440,0
|
|
20240710,145300,237400262,1440,1440,1440,1440,0
|
|
20240710,145200,237400262,1440,1440,1440,1440,50
|
|
20240710,145100,237328262,1440,1440,1440,1440,0
|
|
20240710,145000,237328262,1440,1440,1440,1440,0
|
|
20240710,144900,237328262,1440,1440,1440,1440,0
|
|
20240710,144800,237328262,1440,1440,1440,1436,34
|
|
20240710,144700,237279390,1436,1437,1437,1436,3317
|
|
20240710,144600,232515290,1440,1440,1440,1440,0
|
|
20240710,144500,232515290,1440,1440,1440,1440,11
|
|
20240710,144400,232499450,1441,1441,1441,1441,0
|
|
20240710,144300,232499450,1441,1441,1441,1441,0
|
|
20240710,144200,232499450,1441,1441,1441,1441,0
|
|
20240710,144100,232499450,1441,1441,1441,1441,346
|
|
20240710,144000,232000864,1441,1441,1441,1441,500
|
|
20240710,143900,231280364,1441,1441,1441,1441,0
|
|
20240710,143800,231280364,1441,1441,1441,1441,3
|
|
20240710,143700,231276041,1437,1437,1437,1437,2502
|
|
20240710,143600,227680667,1437,1438,1438,1437,937
|
|
20240710,143500,226333262,1439,1439,1439,1439,0
|
|
20240710,143400,226333262,1439,1439,1439,1439,0
|
|
20240710,143300,226333262,1439,1439,1439,1439,218
|
|
20240710,143200,226019560,1442,1442,1442,1442,0
|
|
20240710,143100,226019560,1442,1442,1442,1442,0
|
|
20240710,143000,226019560,1442,1442,1442,1442,0
|
|
20240710,142900,226019560,1442,1442,1442,1442,146
|
|
20240710,142800,225809028,1442,1442,1442,1442,57
|
|
20240710,142700,225726834,1439,1439,1439,1439,1
|
|
20240710,142600,225725395,1439,1439,1439,1439,3000
|
|
20240710,142500,221408395,1439,1439,1439,1439,0
|
|
20240710,142400,221408395,1439,1439,1439,1439,0
|
|
20240710,142300,221408395,1439,1439,1439,1439,0
|
|
20240710,142200,221408395,1439,1439,1439,1439,32
|
|
20240710,142100,221362347,1439,1439,1439,1439,0
|
|
20240710,142000,221362347,1439,1439,1439,1439,0
|
|
20240710,141900,221362347,1439,1439,1439,1439,0
|
|
20240710,141800,221362347,1439,1439,1439,1439,0
|
|
20240710,141700,221362347,1439,1439,1439,1439,0
|
|
20240710,141600,221362347,1439,1439,1439,1439,0
|
|
20240710,141500,221362347,1439,1439,1439,1439,0
|
|
20240710,141400,221362347,1439,1439,1439,1439,0
|
|
20240710,141300,221362347,1439,1439,1439,1439,1
|
|
20240710,141200,221360908,1438,1440,1440,1438,101
|
|
20240710,141100,221215470,1442,1442,1442,1442,0
|
|
20240710,141000,221215470,1442,1442,1442,1442,0
|
|
20240710,140900,221215470,1442,1442,1442,1442,177
|
|
20240710,140800,220960236,1441,1439,1441,1439,192
|
|
20240710,140700,220683803,1439,1439,1439,1439,0
|
|
20240710,140600,220683803,1439,1439,1439,1439,1
|
|
20240710,140500,220682364,1438,1438,1438,1438,1
|
|
20240710,140400,220680926,1438,1438,1438,1438,1
|
|
20240710,140300,220679488,1437,1437,1437,1437,0
|
|
20240710,140200,220679488,1437,1437,1437,1437,0
|
|
20240710,140100,220679488,1437,1437,1437,1437,1000
|
|
20240710,140000,219242488,1442,1442,1442,1442,0
|
|
20240710,135900,219242488,1442,1442,1442,1442,0
|
|
20240710,135800,219242488,1442,1442,1442,1442,57
|
|
20240710,135700,219160294,1437,1437,1437,1437,1
|
|
20240710,135600,219158857,1437,1437,1437,1437,0
|
|
20240710,135500,219158857,1437,1437,1437,1437,644
|
|
20240710,135400,218233429,1442,1440,1442,1437,287
|
|
20240710,135300,217820943,1442,1442,1442,1442,0
|
|
20240710,135200,217820943,1442,1442,1442,1442,5
|
|
20240710,135100,217813733,1442,1442,1442,1442,0
|
|
20240710,135000,217813733,1442,1442,1442,1442,0
|
|
20240710,134900,217813733,1442,1442,1442,1442,0
|
|
20240710,134800,217813733,1442,1442,1442,1442,0
|
|
20240710,134700,217813733,1442,1442,1442,1442,5
|
|
20240710,134600,217806523,1438,1438,1438,1438,0
|
|
20240710,134500,217806523,1438,1438,1438,1438,1
|
|
20240710,134400,217805085,1437,1441,1441,1437,20000
|
|
20240710,134300,189050428,1443,1443,1443,1443,1
|
|
20240710,134200,189048985,1443,1443,1443,1443,1000
|
|
20240710,134100,187605985,1443,1443,1443,1443,0
|
|
20240710,134000,187605985,1443,1443,1443,1443,0
|
|
20240710,133900,187605985,1443,1443,1443,1443,0
|
|
20240710,133800,187605985,1443,1443,1443,1443,0
|
|
20240710,133700,187605985,1443,1443,1443,1443,0
|
|
20240710,133600,187605985,1443,1443,1443,1443,7
|
|
20240710,133500,187595884,1447,1447,1447,1447,0
|
|
20240710,133400,187595884,1447,1444,1447,1444,387
|
|
20240710,133300,187036464,1444,1444,1444,1444,0
|
|
20240710,133200,187036464,1444,1444,1444,1444,0
|
|
20240710,133100,187036464,1444,1444,1444,1444,0
|
|
20240710,133000,187036464,1444,1444,1444,1444,0
|
|
20240710,132900,187036464,1444,1444,1444,1444,57
|
|
20240710,132800,186954156,1444,1444,1444,1444,0
|
|
20240710,132700,186954156,1444,1444,1444,1444,0
|
|
20240710,132600,186954156,1444,1444,1444,1444,0
|
|
20240710,132500,186954156,1444,1444,1444,1444,0
|
|
20240710,132400,186954156,1444,1444,1444,1444,0
|
|
20240710,132300,186954156,1444,1444,1444,1444,0
|
|
20240710,132200,186954156,1444,1444,1444,1444,2
|
|
20240710,132100,186951268,1447,1447,1447,1447,0
|
|
20240710,132000,186951268,1447,1447,1447,1447,0
|
|
20240710,131900,186951268,1447,1447,1447,1447,0
|
|
20240710,131800,186951268,1447,1447,1447,1447,0
|
|
20240710,131700,186951268,1447,1447,1447,1447,0
|
|
20240710,131600,186951268,1447,1447,1447,1447,0
|
|
20240710,131500,186951268,1447,1447,1447,1447,0
|
|
20240710,131400,186951268,1447,1445,1447,1445,136
|
|
20240710,131300,186754735,1446,1446,1446,1446,0
|
|
20240710,131200,186754735,1446,1446,1446,1446,0
|
|
20240710,131100,186754735,1446,1446,1446,1446,0
|
|
20240710,131000,186754735,1446,1446,1446,1446,0
|
|
20240710,130900,186754735,1446,1446,1446,1446,2
|
|
20240710,130800,186751843,1441,1441,1441,1441,0
|
|
20240710,130700,186751843,1441,1441,1441,1441,0
|
|
20240710,130600,186751843,1441,1441,1441,1441,153
|
|
20240710,130500,186531370,1440,1440,1440,1440,30
|
|
20240710,130400,186488170,1440,1440,1440,1440,0
|
|
20240710,130300,186488170,1440,1441,1441,1440,1518
|
|
20240710,130200,184302066,1441,1441,1441,1441,500
|
|
20240710,130100,183581566,1441,1441,1441,1441,1460
|
|
20240710,130000,181477706,1441,1441,1441,1441,0
|
|
20240710,125900,181477706,1441,1441,1441,1441,0
|
|
20240710,125800,181477706,1441,1441,1441,1441,605
|
|
20240710,125700,180605901,1440,1440,1440,1440,0
|
|
20240710,125600,180605901,1440,1440,1440,1440,0
|
|
20240710,125500,180605901,1440,1440,1440,1440,0
|
|
20240710,125400,180605901,1440,1440,1440,1440,642
|
|
20240710,125300,179681421,1441,1441,1441,1441,0
|
|
20240710,125200,179681421,1441,1443,1443,1441,400
|
|
20240710,125100,179105017,1446,1446,1446,1446,0
|
|
20240710,125000,179105017,1446,1446,1446,1446,0
|
|
20240710,124900,179105017,1446,1446,1446,1446,0
|
|
20240710,124800,179105017,1446,1446,1446,1446,0
|
|
20240710,124700,179105017,1446,1446,1446,1446,77
|
|
20240710,124600,178993675,1445,1445,1445,1445,170
|
|
20240710,124500,178748025,1445,1445,1445,1445,0
|
|
20240710,124400,178748025,1445,1445,1445,1445,2
|
|
20240710,124300,178745135,1442,1442,1442,1442,0
|
|
20240710,124200,178745135,1442,1442,1442,1442,0
|
|
20240710,124100,178745135,1442,1442,1442,1442,0
|
|
20240710,124000,178745135,1442,1442,1442,1442,0
|
|
20240710,123900,178745135,1442,1442,1442,1442,1000
|
|
20240710,123800,177303135,1442,1442,1442,1442,0
|
|
20240710,123700,177303135,1442,1442,1442,1442,2000
|
|
20240710,123600,174419135,1442,1442,1442,1442,1000
|
|
20240710,123500,172977135,1442,1442,1442,1442,1000
|
|
20240710,123400,171535135,1450,1450,1450,1450,0
|
|
20240710,123300,171535135,1450,1450,1450,1450,0
|
|
20240710,123200,171535135,1450,1450,1450,1450,1
|
|
20240710,123100,171533685,1443,1443,1443,1443,0
|
|
20240710,123000,171533685,1443,1444,1444,1443,300
|
|
20240710,122900,171100783,1442,1442,1442,1442,0
|
|
20240710,122800,171100783,1442,1442,1442,1442,0
|
|
20240710,122700,171100783,1442,1447,1448,1442,901
|
|
20240710,122600,169800567,1444,1444,1444,1444,0
|
|
20240710,122500,169800567,1444,1444,1444,1444,0
|
|
20240710,122400,169800567,1444,1444,1444,1444,5
|
|
20240710,122300,169793347,1444,1444,1444,1444,0
|
|
20240710,122200,169793347,1444,1444,1444,1444,0
|
|
20240710,122100,169793347,1444,1444,1444,1444,0
|
|
20240710,122000,169793347,1444,1444,1444,1444,0
|
|
20240710,121900,169793347,1444,1447,1447,1444,500
|
|
20240710,121800,169071293,1444,1444,1444,1444,0
|
|
20240710,121700,169071293,1444,1444,1444,1444,0
|
|
20240710,121600,169071293,1444,1445,1445,1444,260
|
|
20240710,121500,168695852,1444,1444,1444,1444,0
|
|
20240710,121400,168695852,1444,1444,1444,1444,0
|
|
20240710,121300,168695852,1444,1444,1444,1444,0
|
|
20240710,121200,168695852,1444,1444,1444,1444,0
|
|
20240710,121100,168695852,1444,1444,1444,1444,0
|
|
20240710,121000,168695852,1444,1444,1444,1444,3271
|
|
20240710,120900,163972528,1444,1444,1444,1444,122
|
|
20240710,120800,163796360,1444,1444,1444,1444,0
|
|
20240710,120700,163796360,1444,1444,1444,1444,0
|
|
20240710,120600,163796360,1444,1444,1444,1444,0
|
|
20240710,120500,163796360,1444,1444,1444,1444,0
|
|
20240710,120400,163796360,1444,1449,1449,1444,120
|
|
20240710,120300,163622977,1449,1449,1449,1449,0
|
|
20240710,120200,163622977,1449,1448,1449,1448,23
|
|
20240710,120100,163589672,1448,1448,1448,1448,0
|
|
20240710,120000,163589672,1448,1448,1448,1448,0
|
|
20240710,115900,163589672,1448,1448,1448,1448,160
|
|
20240710,115800,163357992,1448,1448,1448,1448,0
|
|
20240710,115700,163357992,1448,1448,1448,1448,95
|
|
20240710,115600,163220432,1448,1448,1448,1448,0
|
|
20240710,115500,163220432,1448,1448,1448,1448,0
|
|
20240710,115400,163220432,1448,1448,1448,1448,0
|
|
20240710,115300,163220432,1448,1445,1448,1445,2
|
|
20240710,115200,163217539,1448,1448,1448,1448,0
|
|
20240710,115100,163217539,1448,1448,1448,1448,0
|
|
20240710,115000,163217539,1448,1448,1448,1448,1
|
|
20240710,114900,163216091,1445,1446,1446,1445,175
|
|
20240710,114800,162963166,1448,1448,1448,1448,0
|
|
20240710,114700,162963166,1448,1448,1448,1448,0
|
|
20240710,114600,162963166,1448,1448,1448,1448,0
|
|
20240710,114500,162963166,1448,1448,1448,1448,0
|
|
20240710,114400,162963166,1448,1448,1448,1448,2
|
|
20240710,114300,162960270,1446,1446,1446,1446,500
|
|
20240710,114200,162237270,1446,1447,1447,1446,1500
|
|
20240710,114100,160067270,1447,1447,1447,1447,0
|
|
20240710,114000,160067270,1447,1447,1447,1447,0
|
|
20240710,113900,160067270,1447,1447,1447,1447,0
|
|
20240710,113800,160067270,1447,1447,1447,1447,0
|
|
20240710,113700,160067270,1447,1442,1447,1442,2
|
|
20240710,113600,160064381,1447,1447,1447,1447,0
|
|
20240710,113500,160064381,1447,1447,1447,1447,0
|
|
20240710,113400,160064381,1447,1447,1447,1447,0
|
|
20240710,113300,160064381,1447,1447,1447,1447,0
|
|
20240710,113200,160064381,1447,1447,1447,1447,1
|
|
20240710,113100,160062934,1442,1442,1442,1442,0
|
|
20240710,113000,160062934,1442,1442,1442,1442,2000
|
|
20240710,112900,157178934,1442,1442,1442,1442,0
|
|
20240710,112800,157178934,1442,1442,1442,1442,0
|
|
20240710,112700,157178934,1442,1442,1442,1442,1
|
|
20240710,112600,157177492,1442,1442,1442,1442,0
|
|
20240710,112500,157177492,1442,1442,1442,1442,0
|
|
20240710,112400,157177492,1442,1442,1442,1442,0
|
|
20240710,112300,157177492,1442,1442,1442,1442,0
|
|
20240710,112200,157177492,1442,1445,1445,1442,106
|
|
20240710,112100,157024325,1445,1445,1445,1445,0
|
|
20240710,112000,157024325,1445,1445,1445,1445,0
|
|
20240710,111900,157024325,1445,1447,1447,1445,511
|
|
20240710,111800,156285760,1448,1448,1448,1448,1
|
|
20240710,111700,156284312,1448,1448,1448,1448,0
|
|
20240710,111600,156284312,1448,1448,1448,1448,0
|
|
20240710,111500,156284312,1448,1448,1448,1448,0
|
|
20240710,111400,156284312,1448,1448,1448,1448,2
|
|
20240710,111300,156281416,1447,1447,1447,1447,0
|
|
20240710,111200,156281416,1447,1447,1447,1447,0
|
|
20240710,111100,156281416,1447,1447,1447,1447,50
|
|
20240710,111000,156209066,1447,1440,1447,1440,10010
|
|
20240710,110900,141726052,1446,1446,1446,1446,0
|
|
20240710,110800,141726052,1446,1446,1446,1446,179
|
|
20240710,110700,141467218,1440,1440,1440,1440,0
|
|
20240710,110600,141467218,1440,1440,1440,1440,1
|
|
20240710,110500,141465778,1446,1446,1446,1446,0
|
|
20240710,110400,141465778,1446,1446,1446,1446,0
|
|
20240710,110300,141465778,1446,1446,1446,1446,21
|
|
20240710,110200,141435412,1439,1439,1439,1439,0
|
|
20240710,110100,141435412,1439,1439,1439,1439,0
|
|
20240710,110000,141435412,1439,1439,1439,1439,0
|
|
20240710,105900,141435412,1439,1439,1439,1439,0
|
|
20240710,105800,141435412,1439,1439,1439,1439,0
|
|
20240710,105700,141435412,1439,1439,1439,1439,0
|
|
20240710,105600,141435412,1439,1439,1439,1439,0
|
|
20240710,105500,141435412,1439,1439,1439,1439,0
|
|
20240710,105400,141435412,1439,1440,1440,1439,1212
|
|
20240710,105300,139691332,1440,1440,1440,1439,2135
|
|
20240710,105200,136618367,1445,1445,1445,1445,0
|
|
20240710,105100,136618367,1445,1445,1445,1445,0
|
|
20240710,105000,136618367,1445,1445,1445,1445,0
|
|
20240710,104900,136618367,1445,1444,1445,1444,120
|
|
20240710,104800,136445066,1444,1444,1444,1444,0
|
|
20240710,104700,136445066,1444,1444,1444,1444,0
|
|
20240710,104600,136445066,1444,1444,1444,1444,0
|
|
20240710,104500,136445066,1444,1444,1444,1444,1
|
|
20240710,104400,136443622,1440,1441,1441,1440,2821
|
|
20240710,104300,132381206,1441,1441,1441,1441,0
|
|
20240710,104200,132381206,1441,1441,1441,1441,0
|
|
20240710,104100,132381206,1441,1441,1441,1441,1
|
|
20240710,104000,132379765,1440,1440,1440,1440,0
|
|
20240710,103900,132379765,1440,1440,1440,1440,0
|
|
20240710,103800,132379765,1440,1440,1440,1440,0
|
|
20240710,103700,132379765,1440,1440,1440,1440,0
|
|
20240710,103600,132379765,1440,1440,1440,1440,0
|
|
20240710,103500,132379765,1440,1440,1440,1440,0
|
|
20240710,103400,132379765,1440,1440,1440,1440,0
|
|
20240710,103300,132379765,1440,1440,1440,1440,0
|
|
20240710,103200,132379765,1440,1441,1441,1440,7
|
|
20240710,103100,132369682,1440,1440,1440,1440,0
|
|
20240710,103000,132369682,1440,1440,1440,1440,0
|
|
20240710,102900,132369682,1440,1440,1440,1440,1
|
|
20240710,102800,132368242,1439,1441,1441,1439,800
|
|
20240710,102700,131217036,1439,1439,1439,1439,0
|
|
20240710,102600,131217036,1439,1439,1439,1439,0
|
|
20240710,102500,131217036,1439,1439,1439,1439,0
|
|
20240710,102400,131217036,1439,1442,1442,1439,504
|
|
20240710,102300,130490271,1442,1442,1442,1442,52
|
|
20240710,102200,130415287,1447,1447,1447,1447,0
|
|
20240710,102100,130415287,1447,1445,1447,1445,8
|
|
20240710,102000,130403713,1445,1439,1445,1439,371
|
|
20240710,101900,129867624,1439,1439,1439,1439,2498
|
|
20240710,101800,126273002,1439,1439,1446,1439,4013
|
|
20240710,101700,120480218,1440,1440,1440,1440,440
|
|
20240710,101600,119846618,1445,1440,1445,1440,1206
|
|
20240710,101500,118109968,1445,1444,1445,1440,1209
|
|
20240710,101400,116367315,1444,1444,1444,1444,4
|
|
20240710,101300,116361539,1445,1445,1445,1445,0
|
|
20240710,101200,116361539,1445,1445,1446,1445,201
|
|
20240710,101100,116071093,1445,1445,1445,1445,0
|
|
20240710,101000,116071093,1445,1445,1445,1445,0
|
|
20240710,100900,116071093,1445,1447,1447,1445,51
|
|
20240710,100800,115997394,1447,1447,1447,1447,2
|
|
20240710,100700,115994500,1447,1447,1447,1447,2
|
|
20240710,100600,115991606,1447,1447,1447,1447,0
|
|
20240710,100500,115991606,1447,1447,1447,1447,0
|
|
20240710,100400,115991606,1447,1447,1447,1447,0
|
|
20240710,100300,115991606,1447,1447,1447,1447,0
|
|
20240710,100200,115991606,1447,1445,1447,1445,113
|
|
20240710,100100,115828319,1445,1445,1445,1445,27
|
|
20240710,100000,115789304,1445,1446,1446,1445,23
|
|
20240710,095900,115756055,1447,1447,1447,1447,0
|
|
20240710,095800,115756055,1447,1447,1447,1447,3
|
|
20240710,095700,115751714,1447,1447,1447,1447,0
|
|
20240710,095600,115751714,1447,1447,1447,1447,0
|
|
20240710,095500,115751714,1447,1447,1447,1447,0
|
|
20240710,095400,115751714,1447,1447,1447,1447,0
|
|
20240710,095300,115751714,1447,1447,1447,1447,0
|
|
20240710,095200,115751714,1447,1447,1447,1447,7
|
|
20240710,095100,115741585,1447,1447,1447,1447,0
|
|
20240710,095000,115741585,1447,1442,1447,1441,229
|
|
20240710,094900,115411529,1442,1443,1443,1442,2181
|
|
20240710,094800,112265738,1447,1447,1447,1447,0
|
|
20240710,094700,112265738,1447,1447,1447,1447,3
|
|
20240710,094600,112261397,1443,1444,1444,1443,486
|
|
20240710,094500,111559615,1444,1445,1445,1444,401
|
|
20240710,094400,110980568,1447,1445,1447,1445,13
|
|
20240710,094300,110961759,1445,1447,1447,1445,101
|
|
20240710,094200,110815614,1447,1447,1447,1447,2
|
|
20240710,094100,110812720,1444,1444,1444,1444,500
|
|
20240710,094000,110090720,1447,1444,1447,1444,7
|
|
20240710,093900,110080594,1447,1447,1447,1444,1002
|
|
20240710,093800,108630703,1444,1444,1447,1444,802
|
|
20240710,093700,107470656,1446,1446,1446,1444,5
|
|
20240710,093600,107463428,1444,1444,1446,1444,608
|
|
20240710,093500,106585466,1443,1444,1444,1443,811
|
|
20240710,093400,105415182,1443,1446,1446,1443,2178
|
|
20240710,093300,102271319,1444,1443,1446,1443,4
|
|
20240710,093200,102265542,1446,1447,1447,1443,3001
|
|
20240710,093100,97923284,1447,1447,1447,1442,6
|
|
20240710,093000,97914611,1441,1446,1447,1441,13
|
|
20240710,092900,97895824,1441,1439,1445,1439,11
|
|
20240710,092800,97879939,1446,1446,1446,1446,0
|
|
20240710,092700,97879939,1446,1446,1446,1446,0
|
|
20240710,092600,97879939,1446,1440,1447,1440,1331
|
|
20240710,092500,95956106,1440,1447,1447,1440,3621
|
|
20240710,092400,90718115,1447,1447,1447,1447,5
|
|
20240710,092300,90710880,1439,1447,1447,1439,3511
|
|
20240710,092200,85657137,1440,1440,1440,1440,1200
|
|
20240710,092100,83929137,1447,1447,1447,1440,1009
|
|
20240710,092000,82476114,1440,1440,1440,1439,947
|
|
20240710,091900,81112548,1448,1448,1448,1448,0
|
|
20240710,091800,81112548,1448,1448,1448,1448,100
|
|
20240710,091700,80967748,1448,1448,1448,1448,0
|
|
20240710,091600,80967748,1448,1440,1448,1440,2
|
|
20240710,091500,80964860,1441,1441,1441,1441,116
|
|
20240710,091400,80797704,1441,1441,1441,1441,4
|
|
20240710,091300,80791940,1449,1446,1450,1442,26
|
|
20240710,091200,80754377,1447,1444,1458,1435,1929
|
|
20240710,091100,77974952,1440,1440,1440,1436,4069
|
|
20240710,091000,72115804,1440,1435,1440,1435,541
|
|
20240710,090900,71338746,1434,1435,1435,1433,4436
|
|
20240710,090800,64976413,1434,1438,1438,1434,2020
|
|
20240710,090700,62076242,1438,1437,1442,1436,762
|
|
20240710,090600,60981848,1436,1442,1442,1436,4061
|
|
20240710,090500,55138003,1442,1443,1443,1442,58
|
|
20240710,090400,55054313,1444,1450,1450,1444,2987
|
|
20240710,090300,50725680,1451,1455,1455,1451,1783
|
|
20240710,090200,48133869,1459,1462,1462,1459,1177
|
|
20240710,090100,46414743,1467,1467,1467,1467,0
|
|
20240710,090000,46414743,1467,1460,1467,1460,31790
|