604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190100,326597732,1231,1231,1231,1231,7834
|
|
20240709,190000,326597732,1231,1231,1231,1231,0
|
|
20240709,185900,326597732,1231,1231,1231,1231,0
|
|
20240709,185800,326597732,1231,1231,1231,1231,0
|
|
20240709,185700,326597732,1231,1231,1231,1231,0
|
|
20240709,185600,326597732,1231,1231,1231,1231,0
|
|
20240709,185500,326597732,1231,1231,1231,1231,0
|
|
20240709,185400,326597732,1231,1231,1231,1231,0
|
|
20240709,185300,326597732,1231,1231,1231,1231,0
|
|
20240709,185200,326597732,1231,1231,1231,1231,0
|
|
20240709,185100,326597732,1231,1231,1231,1231,0
|
|
20240709,185000,326597732,1231,1231,1231,1231,0
|
|
20240709,184900,326597732,1231,1231,1231,1231,0
|
|
20240709,184800,326597732,1231,1231,1231,1231,0
|
|
20240709,184700,326597732,1231,1231,1231,1231,0
|
|
20240709,184600,326597732,1231,1231,1231,1231,0
|
|
20240709,184500,326597732,1231,1231,1231,1231,0
|
|
20240709,184400,326597732,1231,1231,1231,1231,0
|
|
20240709,184300,326597732,1231,1231,1231,1231,0
|
|
20240709,184200,326597732,1231,1231,1231,1231,0
|
|
20240709,184100,326597732,1231,1231,1231,1231,0
|
|
20240709,184000,326597732,1231,1231,1231,1231,0
|
|
20240709,183900,326597732,1231,1231,1231,1231,0
|
|
20240709,183800,326597732,1231,1231,1231,1231,0
|
|
20240709,183700,326597732,1231,1231,1231,1231,0
|
|
20240709,183600,326597732,1231,1231,1231,1231,0
|
|
20240709,183500,326597732,1231,1231,1231,1231,0
|
|
20240709,183400,326597732,1231,1231,1231,1231,0
|
|
20240709,183300,326597732,1231,1231,1231,1231,0
|
|
20240709,183200,326597732,1231,1231,1231,1231,0
|
|
20240709,183100,326597732,1231,1231,1231,1231,7834
|
|
20240709,183000,326597732,1231,1231,1231,1231,0
|
|
20240709,182900,326597732,1231,1231,1231,1231,0
|
|
20240709,182800,326597732,1231,1231,1231,1231,0
|
|
20240709,182700,326597732,1231,1231,1231,1231,0
|
|
20240709,182600,326597732,1231,1231,1231,1231,0
|
|
20240709,182500,326597732,1231,1231,1231,1231,0
|
|
20240709,182400,326597732,1231,1231,1231,1231,0
|
|
20240709,182300,326597732,1231,1231,1231,1231,0
|
|
20240709,182200,326597732,1231,1231,1231,1231,0
|
|
20240709,182100,326597732,1231,1231,1231,1231,0
|
|
20240709,182000,326597732,1231,1231,1231,1231,0
|
|
20240709,181900,326597732,1231,1231,1231,1231,0
|
|
20240709,181800,326597732,1231,1231,1231,1231,0
|
|
20240709,181700,326597732,1231,1231,1231,1231,0
|
|
20240709,181600,326597732,1231,1231,1231,1231,0
|
|
20240709,181500,326597732,1231,1231,1231,1231,0
|
|
20240709,181400,326597732,1231,1231,1231,1231,0
|
|
20240709,181300,326597732,1231,1231,1231,1231,0
|
|
20240709,181200,326597732,1231,1231,1231,1231,0
|
|
20240709,181100,326597732,1231,1231,1231,1231,0
|
|
20240709,181000,326597732,1231,1231,1231,1231,0
|
|
20240709,180900,326597732,1231,1231,1231,1231,0
|
|
20240709,180800,326597732,1231,1231,1231,1231,0
|
|
20240709,180700,326597732,1231,1231,1231,1231,0
|
|
20240709,180600,326597732,1231,1231,1231,1231,0
|
|
20240709,180500,326597732,1231,1231,1231,1231,0
|
|
20240709,180400,326597732,1231,1231,1231,1231,0
|
|
20240709,180300,326597732,1231,1231,1231,1231,0
|
|
20240709,180200,326597732,1231,1231,1231,1231,0
|
|
20240709,180100,326597732,1231,1231,1231,1231,7834
|
|
20240709,180000,326597732,1231,1231,1231,1231,0
|
|
20240709,175900,326597732,1231,1231,1231,1231,0
|
|
20240709,175800,326597732,1231,1231,1231,1231,0
|
|
20240709,175700,326597732,1231,1231,1231,1231,0
|
|
20240709,175600,326597732,1231,1231,1231,1231,0
|
|
20240709,175500,326597732,1231,1231,1231,1231,0
|
|
20240709,175400,326597732,1231,1231,1231,1231,0
|
|
20240709,175300,326597732,1231,1231,1231,1231,0
|
|
20240709,175200,326597732,1231,1231,1231,1231,0
|
|
20240709,175100,326597732,1231,1231,1231,1231,0
|
|
20240709,175000,326597732,1231,1231,1231,1231,0
|
|
20240709,174900,326597732,1231,1231,1231,1231,0
|
|
20240709,174800,326597732,1231,1231,1231,1231,0
|
|
20240709,174700,326597732,1231,1231,1231,1231,0
|
|
20240709,174600,326597732,1231,1231,1231,1231,0
|
|
20240709,174500,326597732,1231,1231,1231,1231,0
|
|
20240709,174400,326597732,1231,1231,1231,1231,0
|
|
20240709,174300,326597732,1231,1231,1231,1231,0
|
|
20240709,174200,326597732,1231,1231,1231,1231,0
|
|
20240709,174100,326597732,1231,1231,1231,1231,0
|
|
20240709,174000,326597732,1231,1231,1231,1231,0
|
|
20240709,173900,326597732,1231,1231,1231,1231,0
|
|
20240709,173800,326597732,1231,1231,1231,1231,0
|
|
20240709,173700,326597732,1231,1231,1231,1231,0
|
|
20240709,173600,326597732,1231,1231,1231,1231,0
|
|
20240709,173500,326597732,1231,1231,1231,1231,0
|
|
20240709,173400,326597732,1231,1231,1231,1231,0
|
|
20240709,173300,326597732,1231,1231,1231,1231,0
|
|
20240709,173200,326597732,1231,1231,1231,1231,0
|
|
20240709,173100,326597732,1231,1231,1231,1231,7834
|
|
20240709,173000,326597732,1231,1231,1231,1231,0
|
|
20240709,172900,326597732,1231,1231,1231,1231,0
|
|
20240709,172800,326597732,1231,1231,1231,1231,0
|
|
20240709,172700,326597732,1231,1231,1231,1231,0
|
|
20240709,172600,326597732,1231,1231,1231,1231,0
|
|
20240709,172500,326597732,1231,1231,1231,1231,0
|
|
20240709,172400,326597732,1231,1231,1231,1231,0
|
|
20240709,172300,326597732,1231,1231,1231,1231,0
|
|
20240709,172200,326597732,1231,1231,1231,1231,0
|
|
20240709,172100,326597732,1231,1231,1231,1231,0
|
|
20240709,172000,326597732,1231,1231,1231,1231,0
|
|
20240709,171900,326597732,1231,1231,1231,1231,0
|
|
20240709,171800,326597732,1231,1231,1231,1231,0
|
|
20240709,171700,326597732,1231,1231,1231,1231,0
|
|
20240709,171600,326597732,1231,1231,1231,1231,0
|
|
20240709,171500,326597732,1231,1231,1231,1231,0
|
|
20240709,171400,326597732,1231,1231,1231,1231,0
|
|
20240709,171300,326597732,1231,1231,1231,1231,0
|
|
20240709,171200,326597732,1231,1231,1231,1231,0
|
|
20240709,171100,326597732,1231,1231,1231,1231,0
|
|
20240709,171000,326597732,1231,1231,1231,1231,0
|
|
20240709,170900,326597732,1231,1231,1231,1231,0
|
|
20240709,170800,326597732,1231,1231,1231,1231,0
|
|
20240709,170700,326597732,1231,1231,1231,1231,0
|
|
20240709,170600,326597732,1231,1231,1231,1231,0
|
|
20240709,170500,326597732,1231,1231,1231,1231,0
|
|
20240709,170400,326597732,1231,1231,1231,1231,0
|
|
20240709,170300,326597732,1231,1231,1231,1231,0
|
|
20240709,170200,326597732,1231,1231,1231,1231,0
|
|
20240709,170100,326597732,1231,1231,1231,1231,7834
|
|
20240709,170000,326597732,1231,1231,1231,1231,0
|
|
20240709,165900,326597732,1231,1231,1231,1231,0
|
|
20240709,165800,326597732,1231,1231,1231,1231,0
|
|
20240709,165700,326597732,1231,1231,1231,1231,0
|
|
20240709,165600,326597732,1231,1231,1231,1231,0
|
|
20240709,165500,326597732,1231,1231,1231,1231,0
|
|
20240709,165400,326597732,1231,1231,1231,1231,0
|
|
20240709,165300,326597732,1231,1231,1231,1231,0
|
|
20240709,165200,326597732,1231,1231,1231,1231,0
|
|
20240709,165100,326597732,1231,1231,1231,1231,0
|
|
20240709,165000,326597732,1231,1231,1231,1231,0
|
|
20240709,164900,326597732,1231,1231,1231,1231,0
|
|
20240709,164800,326597732,1231,1231,1231,1231,0
|
|
20240709,164700,326597732,1231,1231,1231,1231,0
|
|
20240709,164600,326597732,1231,1231,1231,1231,0
|
|
20240709,164500,326597732,1231,1231,1231,1231,0
|
|
20240709,164400,326597732,1231,1231,1231,1231,0
|
|
20240709,164300,326597732,1231,1231,1231,1231,0
|
|
20240709,164200,326597732,1231,1231,1231,1231,0
|
|
20240709,164100,326597732,1231,1231,1231,1231,0
|
|
20240709,164000,326597732,1231,1231,1231,1231,0
|
|
20240709,163900,326597732,1231,1231,1231,1231,0
|
|
20240709,163800,326597732,1231,1231,1231,1231,0
|
|
20240709,163700,326597732,1231,1231,1231,1231,0
|
|
20240709,163600,326597732,1231,1231,1231,1231,0
|
|
20240709,163500,326597732,1231,1231,1231,1231,0
|
|
20240709,163400,326597732,1231,1231,1231,1231,0
|
|
20240709,163300,326597732,1231,1231,1231,1231,0
|
|
20240709,163200,326597732,1231,1231,1231,1231,0
|
|
20240709,163100,326597732,1231,1231,1231,1231,7834
|
|
20240709,163000,326597732,1231,1231,1231,1231,0
|
|
20240709,162900,326597732,1231,1231,1231,1231,0
|
|
20240709,162800,326597732,1231,1231,1231,1231,0
|
|
20240709,162700,326597732,1231,1231,1231,1231,0
|
|
20240709,162600,326597732,1231,1231,1231,1231,0
|
|
20240709,162500,326597732,1231,1231,1231,1231,0
|
|
20240709,162400,326597732,1231,1231,1231,1231,0
|
|
20240709,162300,326597732,1231,1231,1231,1231,0
|
|
20240709,162200,326597732,1231,1231,1231,1231,0
|
|
20240709,162100,326597732,1231,1231,1231,1231,0
|
|
20240709,162000,326597732,1231,1231,1231,1231,0
|
|
20240709,161900,326597732,1231,1231,1231,1231,0
|
|
20240709,161800,326597732,1231,1231,1231,1231,0
|
|
20240709,161700,326597732,1231,1231,1231,1231,0
|
|
20240709,161600,326597732,1231,1231,1231,1231,0
|
|
20240709,161500,326597732,1231,1231,1231,1231,0
|
|
20240709,161400,326597732,1231,1231,1231,1231,0
|
|
20240709,161300,326597732,1231,1231,1231,1231,0
|
|
20240709,161200,326597732,1231,1231,1231,1231,0
|
|
20240709,161100,326597732,1231,1231,1231,1231,0
|
|
20240709,161000,326597732,1231,1231,1231,1231,0
|
|
20240709,160900,326597732,1231,1231,1231,1231,0
|
|
20240709,160800,326597732,1231,1231,1231,1231,0
|
|
20240709,160700,326597732,1231,1231,1231,1231,0
|
|
20240709,160600,326597732,1231,1231,1231,1231,0
|
|
20240709,160500,326597732,1231,1231,1231,1231,0
|
|
20240709,160400,326597732,1231,1231,1231,1231,0
|
|
20240709,160300,326597732,1231,1231,1231,1231,0
|
|
20240709,160200,326597732,1231,1231,1231,1231,0
|
|
20240709,160100,326597732,1231,1231,1231,1231,7834
|
|
20240709,160000,326597732,1231,1231,1231,1231,0
|
|
20240709,155900,326597732,1231,1231,1231,1231,0
|
|
20240709,155800,326597732,1231,1231,1231,1231,0
|
|
20240709,155700,326597732,1231,1231,1231,1231,0
|
|
20240709,155600,326597732,1231,1231,1231,1231,0
|
|
20240709,155500,326597732,1231,1231,1231,1231,0
|
|
20240709,155400,326597732,1231,1231,1231,1231,0
|
|
20240709,155300,326597732,1231,1231,1231,1231,0
|
|
20240709,155200,326597732,1231,1231,1231,1231,0
|
|
20240709,155100,326597732,1231,1231,1231,1231,0
|
|
20240709,155000,326597732,1231,1231,1231,1231,0
|
|
20240709,154900,326597732,1231,1231,1231,1231,0
|
|
20240709,154800,326597732,1231,1231,1231,1231,0
|
|
20240709,154700,326597732,1231,1231,1231,1231,0
|
|
20240709,154600,326597732,1231,1231,1231,1231,0
|
|
20240709,154500,326597732,1231,1231,1231,1231,0
|
|
20240709,154400,326597732,1231,1231,1231,1231,0
|
|
20240709,154300,326597732,1231,1231,1231,1231,0
|
|
20240709,154200,326597732,1231,1231,1231,1231,0
|
|
20240709,154100,326597732,1231,1231,1231,1231,0
|
|
20240709,154000,326597732,1231,1231,1231,1231,0
|
|
20240709,153900,326597732,1231,1231,1231,1231,0
|
|
20240709,153800,326597732,1231,1231,1231,1231,0
|
|
20240709,153700,326597732,1231,1231,1231,1231,0
|
|
20240709,153600,326597732,1231,1231,1231,1231,0
|
|
20240709,153500,326597732,1231,1231,1231,1231,0
|
|
20240709,153400,326597732,1231,1231,1231,1231,0
|
|
20240709,153300,326597732,1231,1231,1231,1231,0
|
|
20240709,153200,326597732,1231,1231,1231,1231,0
|
|
20240709,153100,326597732,1231,1231,1231,1231,7834
|
|
20240709,153000,326597732,1231,1231,1231,1231,7834
|
|
20240709,152900,316954078,1239,1239,1239,1239,0
|
|
20240709,152800,316954078,1239,1239,1239,1239,0
|
|
20240709,152700,316954078,1239,1239,1239,1239,0
|
|
20240709,152600,316954078,1239,1239,1239,1239,0
|
|
20240709,152500,316954078,1239,1239,1239,1239,0
|
|
20240709,152400,316954078,1239,1239,1239,1239,0
|
|
20240709,152300,316954078,1239,1239,1239,1239,0
|
|
20240709,152200,316954078,1239,1239,1239,1239,0
|
|
20240709,152100,316954078,1239,1239,1239,1239,0
|
|
20240709,152000,316954078,1239,1239,1239,1239,0
|
|
20240709,151900,316954078,1239,1236,1239,1232,4052
|
|
20240709,151800,311952850,1239,1239,1239,1239,4
|
|
20240709,151700,311947894,1239,1236,1239,1235,1410
|
|
20240709,151600,310206133,1237,1239,1239,1237,22
|
|
20240709,151500,310178899,1237,1239,1239,1237,7459
|
|
20240709,151400,300943506,1240,1240,1240,1240,40
|
|
20240709,151300,300893906,1240,1240,1240,1240,149
|
|
20240709,151200,300709146,1240,1240,1240,1240,0
|
|
20240709,151100,300709146,1240,1240,1240,1240,0
|
|
20240709,151000,300709146,1240,1240,1240,1240,2199
|
|
20240709,150900,297982386,1240,1239,1240,1239,3598
|
|
20240709,150800,293523864,1240,1240,1240,1240,0
|
|
20240709,150700,293523864,1240,1240,1240,1240,200
|
|
20240709,150600,293275864,1240,1240,1240,1240,0
|
|
20240709,150500,293275864,1240,1240,1240,1240,4
|
|
20240709,150400,293270904,1242,1242,1242,1242,2
|
|
20240709,150300,293268420,1240,1240,1240,1240,0
|
|
20240709,150200,293268420,1240,1240,1240,1240,0
|
|
20240709,150100,293268420,1240,1240,1240,1240,203
|
|
20240709,150000,293016700,1237,1237,1237,1237,0
|
|
20240709,145900,293016700,1237,1237,1237,1237,0
|
|
20240709,145800,293016700,1237,1237,1237,1237,0
|
|
20240709,145700,293016700,1237,1237,1237,1237,0
|
|
20240709,145600,293016700,1237,1237,1237,1237,21
|
|
20240709,145500,292990723,1237,1237,1237,1237,100
|
|
20240709,145400,292867023,1243,1243,1243,1243,324
|
|
20240709,145300,292464291,1243,1243,1243,1243,0
|
|
20240709,145200,292464291,1243,1243,1243,1243,1
|
|
20240709,145100,292463048,1240,1240,1240,1240,0
|
|
20240709,145000,292463048,1240,1240,1240,1240,0
|
|
20240709,144900,292463048,1240,1238,1240,1238,2283
|
|
20240709,144800,289634405,1238,1237,1238,1237,2681
|
|
20240709,144700,286316182,1237,1238,1238,1237,2100
|
|
20240709,144600,283717458,1238,1238,1238,1238,0
|
|
20240709,144500,283717458,1238,1238,1238,1238,0
|
|
20240709,144400,283717458,1238,1238,1238,1238,9
|
|
20240709,144300,283706316,1239,1240,1240,1239,392
|
|
20240709,144200,283220627,1239,1239,1239,1239,0
|
|
20240709,144100,283220627,1239,1239,1239,1239,1
|
|
20240709,144000,283219388,1239,1239,1239,1239,500
|
|
20240709,143900,282599888,1239,1239,1239,1239,0
|
|
20240709,143800,282599888,1239,1239,1239,1239,0
|
|
20240709,143700,282599888,1239,1239,1239,1239,0
|
|
20240709,143600,282599888,1239,1239,1239,1239,0
|
|
20240709,143500,282599888,1239,1239,1239,1239,0
|
|
20240709,143400,282599888,1239,1239,1239,1239,292
|
|
20240709,143300,282238100,1239,1239,1239,1239,159
|
|
20240709,143200,282041099,1239,1239,1239,1239,150
|
|
20240709,143100,281855249,1237,1236,1239,1236,2020
|
|
20240709,143000,279354957,1237,1237,1237,1237,1
|
|
20240709,142900,279353720,1237,1237,1238,1237,220
|
|
20240709,142800,279081435,1237,1237,1237,1237,202
|
|
20240709,142700,278831561,1237,1237,1237,1237,300
|
|
20240709,142600,278460461,1236,1236,1236,1236,79
|
|
20240709,142500,278362817,1236,1236,1236,1236,0
|
|
20240709,142400,278362817,1236,1236,1236,1236,0
|
|
20240709,142300,278362817,1236,1236,1236,1236,5
|
|
20240709,142200,278356637,1238,1238,1238,1238,3
|
|
20240709,142100,278352923,1238,1238,1238,1238,0
|
|
20240709,142000,278352923,1238,1238,1238,1238,3000
|
|
20240709,141900,274638923,1238,1238,1238,1238,160
|
|
20240709,141800,274440843,1238,1238,1238,1238,0
|
|
20240709,141700,274440843,1238,1238,1238,1238,0
|
|
20240709,141600,274440843,1238,1238,1238,1238,33
|
|
20240709,141500,274399989,1235,1235,1235,1235,1
|
|
20240709,141400,274398754,1238,1238,1238,1238,0
|
|
20240709,141300,274398754,1238,1238,1238,1238,50
|
|
20240709,141200,274336854,1238,1238,1238,1238,0
|
|
20240709,141100,274336854,1238,1238,1238,1238,16
|
|
20240709,141000,274317046,1238,1238,1238,1238,0
|
|
20240709,140900,274317046,1238,1238,1238,1238,0
|
|
20240709,140800,274317046,1238,1238,1238,1238,0
|
|
20240709,140700,274317046,1238,1238,1238,1238,11
|
|
20240709,140600,274303428,1238,1238,1238,1238,0
|
|
20240709,140500,274303428,1238,1238,1238,1238,6
|
|
20240709,140400,274296000,1238,1238,1238,1238,5
|
|
20240709,140300,274289810,1238,1238,1238,1238,0
|
|
20240709,140200,274289810,1238,1238,1238,1238,0
|
|
20240709,140100,274289810,1238,1238,1238,1238,2
|
|
20240709,140000,274287334,1238,1238,1238,1238,0
|
|
20240709,135900,274287334,1238,1238,1238,1238,0
|
|
20240709,135800,274287334,1238,1238,1238,1238,0
|
|
20240709,135700,274287334,1238,1238,1238,1238,0
|
|
20240709,135600,274287334,1238,1238,1238,1238,20
|
|
20240709,135500,274262574,1239,1239,1239,1239,0
|
|
20240709,135400,274262574,1239,1239,1239,1239,807
|
|
20240709,135300,273262701,1239,1239,1239,1239,0
|
|
20240709,135200,273262701,1239,1239,1239,1239,0
|
|
20240709,135100,273262701,1239,1239,1239,1239,0
|
|
20240709,135000,273262701,1239,1239,1239,1239,0
|
|
20240709,134900,273262701,1239,1239,1239,1239,0
|
|
20240709,134800,273262701,1239,1239,1239,1239,37
|
|
20240709,134700,273216858,1240,1240,1240,1240,33
|
|
20240709,134600,273175938,1231,1240,1240,1231,5530
|
|
20240709,134500,266352824,1236,1236,1236,1236,916
|
|
20240709,134400,265220648,1235,1235,1235,1235,273
|
|
20240709,134300,264883493,1235,1235,1236,1235,1810
|
|
20240709,134200,262646647,1235,1235,1235,1235,0
|
|
20240709,134100,262646647,1235,1235,1235,1235,100
|
|
20240709,134000,262523147,1235,1235,1235,1235,0
|
|
20240709,133900,262523147,1235,1235,1235,1235,0
|
|
20240709,133800,262523147,1235,1235,1235,1235,0
|
|
20240709,133700,262523147,1235,1235,1235,1235,0
|
|
20240709,133600,262523147,1235,1235,1235,1235,2
|
|
20240709,133500,262520677,1235,1235,1235,1235,0
|
|
20240709,133400,262520677,1235,1235,1235,1235,0
|
|
20240709,133300,262520677,1235,1235,1235,1235,2
|
|
20240709,133200,262518207,1235,1235,1235,1235,0
|
|
20240709,133100,262518207,1235,1235,1235,1235,2
|
|
20240709,133000,262515737,1235,1235,1235,1235,0
|
|
20240709,132900,262515737,1235,1235,1235,1235,1979
|
|
20240709,132800,260071672,1236,1236,1236,1236,0
|
|
20240709,132700,260071672,1236,1236,1236,1236,0
|
|
20240709,132600,260071672,1236,1236,1236,1236,102
|
|
20240709,132500,259945600,1239,1239,1239,1239,0
|
|
20240709,132400,259945600,1239,1239,1239,1239,0
|
|
20240709,132300,259945600,1239,1239,1239,1239,0
|
|
20240709,132200,259945600,1239,1239,1239,1239,0
|
|
20240709,132100,259945600,1239,1239,1239,1239,0
|
|
20240709,132000,259945600,1239,1239,1239,1239,0
|
|
20240709,131900,259945600,1239,1239,1239,1239,0
|
|
20240709,131800,259945600,1239,1239,1239,1239,0
|
|
20240709,131700,259945600,1239,1239,1239,1239,0
|
|
20240709,131600,259945600,1239,1239,1239,1239,0
|
|
20240709,131500,259945600,1239,1239,1239,1239,100
|
|
20240709,131400,259821700,1239,1239,1239,1239,2
|
|
20240709,131300,259819222,1240,1240,1240,1240,0
|
|
20240709,131200,259819222,1240,1240,1240,1240,0
|
|
20240709,131100,259819222,1240,1240,1240,1240,0
|
|
20240709,131000,259819222,1240,1240,1240,1240,4
|
|
20240709,130900,259814262,1240,1235,1240,1235,39
|
|
20240709,130800,259766077,1232,1232,1232,1232,0
|
|
20240709,130700,259766077,1232,1232,1232,1232,0
|
|
20240709,130600,259766077,1232,1239,1239,1232,8000
|
|
20240709,130500,249896312,1240,1240,1240,1240,100
|
|
20240709,130400,249772312,1240,1240,1240,1240,1
|
|
20240709,130300,249771072,1240,1240,1240,1240,0
|
|
20240709,130200,249771072,1240,1240,1240,1240,0
|
|
20240709,130100,249771072,1240,1240,1240,1240,0
|
|
20240709,130000,249771072,1240,1240,1240,1240,30
|
|
20240709,125900,249733872,1240,1240,1240,1240,0
|
|
20240709,125800,249733872,1240,1240,1240,1240,0
|
|
20240709,125700,249733872,1240,1240,1240,1240,0
|
|
20240709,125600,249733872,1240,1240,1240,1240,3
|
|
20240709,125500,249730152,1240,1238,1240,1238,135
|
|
20240709,125400,249562952,1240,1238,1240,1238,502
|
|
20240709,125300,248941276,1240,1240,1240,1240,35
|
|
20240709,125200,248897876,1238,1238,1238,1238,1179
|
|
20240709,125100,247438274,1238,1238,1238,1238,0
|
|
20240709,125000,247438274,1238,1239,1239,1238,119
|
|
20240709,124900,247290951,1244,1244,1244,1244,0
|
|
20240709,124800,247290951,1244,1244,1244,1244,0
|
|
20240709,124700,247290951,1244,1244,1244,1244,2
|
|
20240709,124600,247288463,1238,1239,1239,1238,371
|
|
20240709,124500,246828818,1246,1246,1246,1246,0
|
|
20240709,124400,246828818,1246,1246,1246,1246,0
|
|
20240709,124300,246828818,1246,1246,1246,1246,0
|
|
20240709,124200,246828818,1246,1246,1246,1246,0
|
|
20240709,124100,246828818,1246,1246,1246,1246,0
|
|
20240709,124000,246828818,1246,1246,1246,1246,0
|
|
20240709,123900,246828818,1246,1246,1246,1246,0
|
|
20240709,123800,246828818,1246,1246,1246,1246,0
|
|
20240709,123700,246828818,1246,1246,1246,1246,0
|
|
20240709,123600,246828818,1246,1245,1246,1245,90
|
|
20240709,123500,246716754,1239,1239,1239,1239,179
|
|
20240709,123400,246494973,1239,1239,1239,1239,17
|
|
20240709,123300,246473910,1239,1239,1239,1239,166
|
|
20240709,123200,246268236,1245,1245,1245,1245,1
|
|
20240709,123100,246266991,1246,1246,1246,1246,0
|
|
20240709,123000,246266991,1246,1246,1246,1246,4
|
|
20240709,122900,246262007,1247,1247,1247,1247,9
|
|
20240709,122800,246250784,1239,1247,1248,1239,2807
|
|
20240709,122700,242751097,1248,1243,1248,1243,500
|
|
20240709,122600,242127858,1243,1237,1243,1237,235
|
|
20240709,122500,241835963,1243,1243,1243,1243,2033
|
|
20240709,122400,239308944,1243,1239,1243,1239,433
|
|
20240709,122300,238772445,1239,1238,1239,1238,816
|
|
20240709,122200,237761748,1238,1238,1238,1238,4
|
|
20240709,122100,237756796,1238,1238,1238,1238,1
|
|
20240709,122000,237755558,1239,1239,1239,1239,0
|
|
20240709,121900,237755558,1239,1235,1239,1235,2843
|
|
20240709,121800,234242745,1232,1232,1232,1232,0
|
|
20240709,121700,234242745,1232,1229,1232,1229,764
|
|
20240709,121600,233302397,1228,1228,1228,1228,8
|
|
20240709,121500,233292573,1228,1229,1229,1228,16165
|
|
20240709,121400,213425988,1229,1229,1229,1229,35
|
|
20240709,121300,213382973,1228,1228,1228,1228,0
|
|
20240709,121200,213382973,1228,1229,1229,1228,2421
|
|
20240709,121100,210409344,1229,1229,1229,1229,900
|
|
20240709,121000,209303244,1229,1230,1230,1229,2001
|
|
20240709,120900,206843803,1230,1230,1230,1230,3
|
|
20240709,120800,206840113,1230,1230,1230,1230,0
|
|
20240709,120700,206840113,1230,1230,1230,1230,0
|
|
20240709,120600,206840113,1230,1230,1230,1230,0
|
|
20240709,120500,206840113,1230,1230,1230,1230,0
|
|
20240709,120400,206840113,1230,1230,1230,1230,5458
|
|
20240709,120300,200126773,1230,1230,1230,1230,0
|
|
20240709,120200,200126773,1230,1230,1230,1230,15
|
|
20240709,120100,200108323,1229,1229,1229,1229,0
|
|
20240709,120000,200108323,1229,1229,1229,1229,0
|
|
20240709,115900,200108323,1229,1230,1230,1229,500
|
|
20240709,115800,199493752,1229,1229,1229,1229,0
|
|
20240709,115700,199493752,1229,1229,1229,1229,0
|
|
20240709,115600,199493752,1229,1229,1229,1229,0
|
|
20240709,115500,199493752,1229,1229,1229,1229,0
|
|
20240709,115400,199493752,1229,1229,1229,1229,1
|
|
20240709,115300,199492523,1229,1230,1230,1229,4504
|
|
20240709,115200,193957105,1230,1231,1231,1230,2498
|
|
20240709,115100,190884564,1232,1232,1232,1232,40
|
|
20240709,115000,190835284,1235,1235,1235,1235,0
|
|
20240709,114900,190835284,1235,1235,1235,1235,0
|
|
20240709,114800,190835284,1235,1235,1235,1235,0
|
|
20240709,114700,190835284,1235,1235,1235,1235,2
|
|
20240709,114600,190832814,1235,1235,1235,1235,1754
|
|
20240709,114500,188666624,1235,1235,1235,1235,0
|
|
20240709,114400,188666624,1235,1235,1235,1235,0
|
|
20240709,114300,188666624,1235,1235,1235,1235,703
|
|
20240709,114200,187798419,1235,1235,1235,1235,5
|
|
20240709,114100,187792244,1235,1235,1235,1235,40
|
|
20240709,114000,187742844,1235,1235,1235,1235,41
|
|
20240709,113900,187692209,1235,1235,1235,1235,303
|
|
20240709,113800,187318004,1236,1236,1236,1236,1
|
|
20240709,113700,187316768,1230,1230,1230,1230,0
|
|
20240709,113600,187316768,1230,1230,1230,1230,0
|
|
20240709,113500,187316768,1230,1230,1230,1230,3
|
|
20240709,113400,187313078,1230,1230,1230,1230,43
|
|
20240709,113300,187260188,1237,1233,1237,1233,2
|
|
20240709,113200,187257718,1232,1232,1232,1232,6051
|
|
20240709,113100,179802886,1231,1232,1232,1231,2470
|
|
20240709,113000,176759866,1232,1232,1232,1232,0
|
|
20240709,112900,176759866,1232,1232,1232,1232,1000
|
|
20240709,112800,175527866,1232,1232,1232,1232,0
|
|
20240709,112700,175527866,1232,1232,1232,1232,9
|
|
20240709,112600,175516778,1227,1227,1227,1227,0
|
|
20240709,112500,175516778,1227,1225,1227,1225,1749
|
|
20240709,112400,173371802,1226,1226,1226,1226,250
|
|
20240709,112300,173065302,1226,1226,1226,1226,3
|
|
20240709,112200,173061624,1226,1223,1226,1223,8
|
|
20240709,112100,173051819,1222,1222,1222,1222,0
|
|
20240709,112000,173051819,1222,1222,1222,1222,5
|
|
20240709,111900,173045709,1222,1224,1224,1222,1500
|
|
20240709,111800,171211448,1223,1223,1223,1223,0
|
|
20240709,111700,171211448,1223,1224,1224,1223,607
|
|
20240709,111600,170469086,1223,1223,1223,1223,96
|
|
20240709,111500,170351678,1223,1222,1223,1222,744
|
|
20240709,111400,169442505,1223,1223,1223,1223,1062
|
|
20240709,111300,168143679,1223,1223,1223,1223,0
|
|
20240709,111200,168143679,1223,1223,1223,1223,0
|
|
20240709,111100,168143679,1223,1223,1223,1223,1
|
|
20240709,111000,168142456,1224,1224,1224,1224,31
|
|
20240709,110900,168104512,1223,1224,1224,1222,207
|
|
20240709,110800,167851396,1224,1224,1224,1224,0
|
|
20240709,110700,167851396,1224,1222,1224,1222,525
|
|
20240709,110600,167208844,1222,1222,1222,1222,0
|
|
20240709,110500,167208844,1222,1222,1222,1222,18
|
|
20240709,110400,167186848,1222,1222,1222,1222,0
|
|
20240709,110300,167186848,1222,1222,1222,1222,0
|
|
20240709,110200,167186848,1222,1222,1222,1222,10
|
|
20240709,110100,167174628,1222,1222,1222,1222,3196
|
|
20240709,110000,163269116,1221,1221,1221,1221,100
|
|
20240709,105900,163147016,1222,1222,1222,1222,80
|
|
20240709,105800,163049256,1222,1221,1222,1221,3
|
|
20240709,105700,163045592,1222,1221,1222,1221,9
|
|
20240709,105600,163034595,1222,1223,1223,1221,1959
|
|
20240709,105500,160641186,1224,1224,1224,1224,10
|
|
20240709,105400,160628946,1224,1226,1226,1224,312
|
|
20240709,105300,160247054,1225,1228,1228,1225,4668
|
|
20240709,105200,154519942,1232,1232,1232,1232,0
|
|
20240709,105100,154519942,1232,1228,1232,1227,1855
|
|
20240709,105000,152243119,1232,1228,1232,1228,1027
|
|
20240709,104900,150981955,1232,1232,1232,1232,0
|
|
20240709,104800,150981955,1232,1232,1232,1228,105
|
|
20240709,104700,150852994,1228,1232,1232,1228,1002
|
|
20240709,104600,149622479,1228,1228,1232,1228,70
|
|
20240709,104500,149536511,1232,1232,1232,1229,108
|
|
20240709,104400,149403767,1229,1231,1232,1228,4976
|
|
20240709,104300,143286086,1232,1232,1232,1230,8
|
|
20240709,104200,143276238,1231,1231,1231,1231,108
|
|
20240709,104100,143143290,1232,1231,1232,1230,298
|
|
20240709,104000,142776650,1232,1232,1232,1232,200
|
|
20240709,103900,142530250,1232,1229,1232,1229,9
|
|
20240709,103800,142519165,1232,1229,1232,1229,3
|
|
20240709,103700,142515472,1232,1232,1232,1232,100
|
|
20240709,103600,142392272,1232,1232,1232,1232,736
|
|
20240709,103500,141485520,1232,1228,1232,1228,52
|
|
20240709,103400,141421656,1228,1229,1232,1228,4311
|
|
20240709,103300,136126261,1230,1232,1232,1230,5976
|
|
20240709,103200,128773580,1233,1231,1233,1231,6
|
|
20240709,103100,128766190,1233,1233,1233,1233,764
|
|
20240709,103000,127824178,1239,1239,1239,1239,2
|
|
20240709,102900,127821700,1239,1239,1239,1239,0
|
|
20240709,102800,127821700,1239,1233,1239,1233,102
|
|
20240709,102700,127695922,1239,1239,1239,1239,0
|
|
20240709,102600,127695922,1239,1233,1239,1233,53
|
|
20240709,102500,127630321,1233,1233,1239,1233,5230
|
|
20240709,102400,121181707,1231,1239,1239,1231,4002
|
|
20240709,102300,116251495,1233,1233,1233,1233,602
|
|
20240709,102200,115509229,1243,1237,1243,1231,10003
|
|
20240709,102100,103179576,1239,1239,1239,1239,40
|
|
20240709,102000,103130016,1239,1233,1239,1233,98
|
|
20240709,101900,103008986,1237,1235,1237,1233,404
|
|
20240709,101800,102510654,1237,1236,1237,1236,9
|
|
20240709,101700,102499529,1237,1236,1237,1236,123
|
|
20240709,101600,102347500,1235,1235,1236,1235,68
|
|
20240709,101500,102263508,1236,1237,1237,1236,55
|
|
20240709,101400,102195523,1237,1236,1237,1236,79
|
|
20240709,101300,102097859,1243,1243,1243,1243,0
|
|
20240709,101200,102097859,1243,1243,1243,1243,2
|
|
20240709,101100,102095373,1236,1236,1236,1236,2
|
|
20240709,101000,102092901,1243,1243,1243,1243,0
|
|
20240709,100900,102092901,1243,1243,1243,1243,0
|
|
20240709,100800,102092901,1243,1243,1243,1243,1
|
|
20240709,100700,102091658,1243,1243,1243,1243,0
|
|
20240709,100600,102091658,1243,1243,1243,1243,3
|
|
20240709,100500,102087929,1234,1237,1237,1234,56
|
|
20240709,100400,102018803,1244,1244,1244,1244,200
|
|
20240709,100300,101770003,1244,1240,1244,1240,40
|
|
20240709,100200,101720393,1240,1232,1240,1232,6478
|
|
20240709,100100,93723905,1232,1233,1233,1232,762
|
|
20240709,100000,92785020,1233,1233,1233,1232,2004
|
|
20240709,095900,90316088,1233,1233,1233,1233,198
|
|
20240709,095800,90071954,1233,1233,1233,1233,889
|
|
20240709,095700,88975817,1233,1233,1233,1231,1704
|
|
20240709,095600,86876780,1231,1239,1239,1231,8297
|
|
20240709,095500,76640870,1240,1239,1240,1236,2002
|
|
20240709,095400,74165135,1240,1239,1240,1239,19
|
|
20240709,095300,74141581,1239,1237,1239,1237,102
|
|
20240709,095200,74015403,1240,1239,1240,1239,500
|
|
20240709,095100,73395459,1239,1239,1239,1239,102
|
|
20240709,095000,73269081,1237,1237,1237,1236,143
|
|
20240709,094900,73092200,1239,1237,1239,1236,113
|
|
20240709,094800,72952424,1239,1237,1239,1237,26
|
|
20240709,094700,72920258,1239,1237,1239,1237,4
|
|
20240709,094600,72915306,1240,1240,1240,1240,0
|
|
20240709,094500,72915306,1240,1236,1240,1236,1298
|
|
20240709,094400,71310970,1236,1243,1243,1236,1181
|
|
20240709,094300,69849852,1244,1244,1244,1244,20
|
|
20240709,094200,69824972,1244,1244,1244,1244,2
|
|
20240709,094100,69822484,1237,1244,1244,1237,107
|
|
20240709,094000,69689425,1244,1244,1244,1244,0
|
|
20240709,093900,69689425,1244,1244,1244,1244,180
|
|
20240709,093800,69465505,1244,1238,1244,1237,756
|
|
20240709,093700,68527414,1238,1236,1238,1235,1620
|
|
20240709,093600,66525872,1238,1243,1243,1238,1050
|
|
20240709,093500,65225957,1243,1243,1243,1238,1388
|
|
20240709,093400,63507593,1239,1239,1239,1239,2004
|
|
20240709,093300,61024637,1239,1238,1239,1238,1347
|
|
20240709,093200,59356245,1235,1237,1237,1235,1797
|
|
20240709,093100,57136158,1239,1239,1239,1238,1265
|
|
20240709,093000,55568874,1239,1237,1239,1237,68
|
|
20240709,092900,55484682,1237,1239,1239,1237,133
|
|
20240709,092800,55320125,1239,1240,1240,1238,2319
|
|
20240709,092700,52446729,1243,1250,1250,1243,525
|
|
20240709,092600,51792759,1250,1249,1251,1249,3165
|
|
20240709,092500,47836097,1245,1243,1245,1243,2288
|
|
20240709,092400,44989380,1244,1244,1244,1244,2
|
|
20240709,092300,44986892,1238,1239,1239,1238,28
|
|
20240709,092200,44952220,1244,1244,1244,1239,1148
|
|
20240709,092100,43529828,1243,1243,1243,1243,991
|
|
20240709,092000,42298015,1243,1237,1243,1237,1593
|
|
20240709,091900,40327450,1237,1236,1237,1236,566
|
|
20240709,091800,39627531,1237,1237,1237,1237,0
|
|
20240709,091700,39627531,1237,1235,1237,1233,1917
|
|
20240709,091600,37261585,1235,1236,1236,1235,1240
|
|
20240709,091500,35729159,1235,1235,1235,1235,468
|
|
20240709,091400,35151179,1235,1237,1237,1233,6113
|
|
20240709,091300,27601248,1243,1238,1243,1238,1979
|
|
20240709,091200,25151226,1251,1251,1251,1251,2
|
|
20240709,091100,25148724,1238,1250,1251,1238,242
|
|
20240709,091000,24847422,1252,1254,1254,1252,5
|
|
20240709,090900,24841154,1254,1254,1254,1254,1
|
|
20240709,090800,24839900,1254,1243,1254,1237,5630
|
|
20240709,090700,17858355,1243,1243,1243,1243,233
|
|
20240709,090600,17568736,1243,1243,1243,1243,0
|
|
20240709,090500,17568736,1243,1243,1243,1243,148
|
|
20240709,090400,17384772,1243,1243,1243,1243,0
|
|
20240709,090300,17384772,1243,1260,1260,1243,2915
|
|
20240709,090200,13737193,1260,1244,1260,1244,1016
|
|
20240709,090100,12460969,1263,1241,1268,1241,859
|
|
20240709,090000,11376794,1270,1283,1283,1238,8995
|