604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190100,473645414,1260,1260,1260,1260,3860
|
|
20240710,190000,473645414,1260,1260,1260,1260,0
|
|
20240710,185900,473645414,1260,1260,1260,1260,0
|
|
20240710,185800,473645414,1260,1260,1260,1260,0
|
|
20240710,185700,473645414,1260,1260,1260,1260,0
|
|
20240710,185600,473645414,1260,1260,1260,1260,0
|
|
20240710,185500,473645414,1260,1260,1260,1260,0
|
|
20240710,185400,473645414,1260,1260,1260,1260,0
|
|
20240710,185300,473645414,1260,1260,1260,1260,0
|
|
20240710,185200,473645414,1260,1260,1260,1260,0
|
|
20240710,185100,473645414,1260,1260,1260,1260,0
|
|
20240710,185000,473645414,1260,1260,1260,1260,0
|
|
20240710,184900,473645414,1260,1260,1260,1260,0
|
|
20240710,184800,473645414,1260,1260,1260,1260,0
|
|
20240710,184700,473645414,1260,1260,1260,1260,0
|
|
20240710,184600,473645414,1260,1260,1260,1260,0
|
|
20240710,184500,473645414,1260,1260,1260,1260,0
|
|
20240710,184400,473645414,1260,1260,1260,1260,0
|
|
20240710,184300,473645414,1260,1260,1260,1260,0
|
|
20240710,184200,473645414,1260,1260,1260,1260,0
|
|
20240710,184100,473645414,1260,1260,1260,1260,0
|
|
20240710,184000,473645414,1260,1260,1260,1260,0
|
|
20240710,183900,473645414,1260,1260,1260,1260,0
|
|
20240710,183800,473645414,1260,1260,1260,1260,0
|
|
20240710,183700,473645414,1260,1260,1260,1260,0
|
|
20240710,183600,473645414,1260,1260,1260,1260,0
|
|
20240710,183500,473645414,1260,1260,1260,1260,0
|
|
20240710,183400,473645414,1260,1260,1260,1260,0
|
|
20240710,183300,473645414,1260,1260,1260,1260,0
|
|
20240710,183200,473645414,1260,1260,1260,1260,0
|
|
20240710,183100,473645414,1260,1260,1260,1260,3860
|
|
20240710,183000,473645414,1260,1260,1260,1260,0
|
|
20240710,182900,473645414,1260,1260,1260,1260,0
|
|
20240710,182800,473645414,1260,1260,1260,1260,0
|
|
20240710,182700,473645414,1260,1260,1260,1260,0
|
|
20240710,182600,473645414,1260,1260,1260,1260,0
|
|
20240710,182500,473645414,1260,1260,1260,1260,0
|
|
20240710,182400,473645414,1260,1260,1260,1260,0
|
|
20240710,182300,473645414,1260,1260,1260,1260,0
|
|
20240710,182200,473645414,1260,1260,1260,1260,0
|
|
20240710,182100,473645414,1260,1260,1260,1260,0
|
|
20240710,182000,473645414,1260,1260,1260,1260,0
|
|
20240710,181900,473645414,1260,1260,1260,1260,0
|
|
20240710,181800,473645414,1260,1260,1260,1260,0
|
|
20240710,181700,473645414,1260,1260,1260,1260,0
|
|
20240710,181600,473645414,1260,1260,1260,1260,0
|
|
20240710,181500,473645414,1260,1260,1260,1260,0
|
|
20240710,181400,473645414,1260,1260,1260,1260,0
|
|
20240710,181300,473645414,1260,1260,1260,1260,0
|
|
20240710,181200,473645414,1260,1260,1260,1260,0
|
|
20240710,181100,473645414,1260,1260,1260,1260,0
|
|
20240710,181000,473645414,1260,1260,1260,1260,0
|
|
20240710,180900,473645414,1260,1260,1260,1260,0
|
|
20240710,180800,473645414,1260,1260,1260,1260,0
|
|
20240710,180700,473645414,1260,1260,1260,1260,0
|
|
20240710,180600,473645414,1260,1260,1260,1260,0
|
|
20240710,180500,473645414,1260,1260,1260,1260,0
|
|
20240710,180400,473645414,1260,1260,1260,1260,0
|
|
20240710,180300,473645414,1260,1260,1260,1260,0
|
|
20240710,180200,473645414,1260,1260,1260,1260,0
|
|
20240710,180100,473645414,1260,1260,1260,1260,3860
|
|
20240710,180000,473645414,1260,1260,1260,1260,0
|
|
20240710,175900,473645414,1260,1260,1260,1260,0
|
|
20240710,175800,473645414,1260,1260,1260,1260,0
|
|
20240710,175700,473645414,1260,1260,1260,1260,0
|
|
20240710,175600,473645414,1260,1260,1260,1260,0
|
|
20240710,175500,473645414,1260,1260,1260,1260,0
|
|
20240710,175400,473645414,1260,1260,1260,1260,0
|
|
20240710,175300,473645414,1260,1260,1260,1260,0
|
|
20240710,175200,473645414,1260,1260,1260,1260,0
|
|
20240710,175100,473645414,1260,1260,1260,1260,0
|
|
20240710,175000,473645414,1260,1260,1260,1260,0
|
|
20240710,174900,473645414,1260,1260,1260,1260,0
|
|
20240710,174800,473645414,1260,1260,1260,1260,0
|
|
20240710,174700,473645414,1260,1260,1260,1260,0
|
|
20240710,174600,473645414,1260,1260,1260,1260,0
|
|
20240710,174500,473645414,1260,1260,1260,1260,0
|
|
20240710,174400,473645414,1260,1260,1260,1260,0
|
|
20240710,174300,473645414,1260,1260,1260,1260,0
|
|
20240710,174200,473645414,1260,1260,1260,1260,0
|
|
20240710,174100,473645414,1260,1260,1260,1260,0
|
|
20240710,174000,473645414,1260,1260,1260,1260,0
|
|
20240710,173900,473645414,1260,1260,1260,1260,0
|
|
20240710,173800,473645414,1260,1260,1260,1260,0
|
|
20240710,173700,473645414,1260,1260,1260,1260,0
|
|
20240710,173600,473645414,1260,1260,1260,1260,0
|
|
20240710,173500,473645414,1260,1260,1260,1260,0
|
|
20240710,173400,473645414,1260,1260,1260,1260,0
|
|
20240710,173300,473645414,1260,1260,1260,1260,0
|
|
20240710,173200,473645414,1260,1260,1260,1260,0
|
|
20240710,173100,473645414,1260,1260,1260,1260,3860
|
|
20240710,173000,473645414,1260,1260,1260,1260,0
|
|
20240710,172900,473645414,1260,1260,1260,1260,0
|
|
20240710,172800,473645414,1260,1260,1260,1260,0
|
|
20240710,172700,473645414,1260,1260,1260,1260,0
|
|
20240710,172600,473645414,1260,1260,1260,1260,0
|
|
20240710,172500,473645414,1260,1260,1260,1260,0
|
|
20240710,172400,473645414,1260,1260,1260,1260,0
|
|
20240710,172300,473645414,1260,1260,1260,1260,0
|
|
20240710,172200,473645414,1260,1260,1260,1260,0
|
|
20240710,172100,473645414,1260,1260,1260,1260,0
|
|
20240710,172000,473645414,1260,1260,1260,1260,0
|
|
20240710,171900,473645414,1260,1260,1260,1260,0
|
|
20240710,171800,473645414,1260,1260,1260,1260,0
|
|
20240710,171700,473645414,1260,1260,1260,1260,0
|
|
20240710,171600,473645414,1260,1260,1260,1260,0
|
|
20240710,171500,473645414,1260,1260,1260,1260,0
|
|
20240710,171400,473645414,1260,1260,1260,1260,0
|
|
20240710,171300,473645414,1260,1260,1260,1260,0
|
|
20240710,171200,473645414,1260,1260,1260,1260,0
|
|
20240710,171100,473645414,1260,1260,1260,1260,0
|
|
20240710,171000,473645414,1260,1260,1260,1260,0
|
|
20240710,170900,473645414,1260,1260,1260,1260,0
|
|
20240710,170800,473645414,1260,1260,1260,1260,0
|
|
20240710,170700,473645414,1260,1260,1260,1260,0
|
|
20240710,170600,473645414,1260,1260,1260,1260,0
|
|
20240710,170500,473645414,1260,1260,1260,1260,0
|
|
20240710,170400,473645414,1260,1260,1260,1260,0
|
|
20240710,170300,473645414,1260,1260,1260,1260,0
|
|
20240710,170200,473645414,1260,1260,1260,1260,0
|
|
20240710,170100,473645414,1260,1260,1260,1260,3860
|
|
20240710,170000,473645414,1260,1260,1260,1260,0
|
|
20240710,165900,473645414,1260,1260,1260,1260,0
|
|
20240710,165800,473645414,1260,1260,1260,1260,0
|
|
20240710,165700,473645414,1260,1260,1260,1260,0
|
|
20240710,165600,473645414,1260,1260,1260,1260,0
|
|
20240710,165500,473645414,1260,1260,1260,1260,0
|
|
20240710,165400,473645414,1260,1260,1260,1260,0
|
|
20240710,165300,473645414,1260,1260,1260,1260,0
|
|
20240710,165200,473645414,1260,1260,1260,1260,0
|
|
20240710,165100,473645414,1260,1260,1260,1260,0
|
|
20240710,165000,473645414,1260,1260,1260,1260,0
|
|
20240710,164900,473645414,1260,1260,1260,1260,0
|
|
20240710,164800,473645414,1260,1260,1260,1260,0
|
|
20240710,164700,473645414,1260,1260,1260,1260,0
|
|
20240710,164600,473645414,1260,1260,1260,1260,0
|
|
20240710,164500,473645414,1260,1260,1260,1260,0
|
|
20240710,164400,473645414,1260,1260,1260,1260,0
|
|
20240710,164300,473645414,1260,1260,1260,1260,0
|
|
20240710,164200,473645414,1260,1260,1260,1260,0
|
|
20240710,164100,473645414,1260,1260,1260,1260,0
|
|
20240710,164000,473645414,1260,1260,1260,1260,0
|
|
20240710,163900,473645414,1260,1260,1260,1260,0
|
|
20240710,163800,473645414,1260,1260,1260,1260,0
|
|
20240710,163700,473645414,1260,1260,1260,1260,0
|
|
20240710,163600,473645414,1260,1260,1260,1260,0
|
|
20240710,163500,473645414,1260,1260,1260,1260,0
|
|
20240710,163400,473645414,1260,1260,1260,1260,0
|
|
20240710,163300,473645414,1260,1260,1260,1260,0
|
|
20240710,163200,473645414,1260,1260,1260,1260,0
|
|
20240710,163100,473645414,1260,1260,1260,1260,3860
|
|
20240710,163000,473645414,1260,1260,1260,1260,0
|
|
20240710,162900,473645414,1260,1260,1260,1260,0
|
|
20240710,162800,473645414,1260,1260,1260,1260,0
|
|
20240710,162700,473645414,1260,1260,1260,1260,0
|
|
20240710,162600,473645414,1260,1260,1260,1260,0
|
|
20240710,162500,473645414,1260,1260,1260,1260,0
|
|
20240710,162400,473645414,1260,1260,1260,1260,0
|
|
20240710,162300,473645414,1260,1260,1260,1260,0
|
|
20240710,162200,473645414,1260,1260,1260,1260,0
|
|
20240710,162100,473645414,1260,1260,1260,1260,0
|
|
20240710,162000,473645414,1260,1260,1260,1260,0
|
|
20240710,161900,473645414,1260,1260,1260,1260,0
|
|
20240710,161800,473645414,1260,1260,1260,1260,0
|
|
20240710,161700,473645414,1260,1260,1260,1260,0
|
|
20240710,161600,473645414,1260,1260,1260,1260,0
|
|
20240710,161500,473645414,1260,1260,1260,1260,0
|
|
20240710,161400,473645414,1260,1260,1260,1260,0
|
|
20240710,161300,473645414,1260,1260,1260,1260,0
|
|
20240710,161200,473645414,1260,1260,1260,1260,0
|
|
20240710,161100,473645414,1260,1260,1260,1260,0
|
|
20240710,161000,473645414,1260,1260,1260,1260,0
|
|
20240710,160900,473645414,1260,1260,1260,1260,0
|
|
20240710,160800,473645414,1260,1260,1260,1260,0
|
|
20240710,160700,473645414,1260,1260,1260,1260,0
|
|
20240710,160600,473645414,1260,1260,1260,1260,0
|
|
20240710,160500,473645414,1260,1260,1260,1260,0
|
|
20240710,160400,473645414,1260,1260,1260,1260,0
|
|
20240710,160300,473645414,1260,1260,1260,1260,0
|
|
20240710,160200,473645414,1260,1260,1260,1260,0
|
|
20240710,160100,473645414,1260,1260,1260,1260,3860
|
|
20240710,160000,473645414,1260,1260,1260,1260,0
|
|
20240710,155900,473645414,1260,1260,1260,1260,0
|
|
20240710,155800,473645414,1260,1260,1260,1260,0
|
|
20240710,155700,473645414,1260,1260,1260,1260,0
|
|
20240710,155600,473645414,1260,1260,1260,1260,0
|
|
20240710,155500,473645414,1260,1260,1260,1260,0
|
|
20240710,155400,473645414,1260,1260,1260,1260,0
|
|
20240710,155300,473645414,1260,1260,1260,1260,0
|
|
20240710,155200,473645414,1260,1260,1260,1260,0
|
|
20240710,155100,473645414,1260,1260,1260,1260,0
|
|
20240710,155000,473645414,1260,1260,1260,1260,0
|
|
20240710,154900,473645414,1260,1260,1260,1260,0
|
|
20240710,154800,473645414,1260,1260,1260,1260,0
|
|
20240710,154700,473645414,1260,1260,1260,1260,0
|
|
20240710,154600,473645414,1260,1260,1260,1260,0
|
|
20240710,154500,473645414,1260,1260,1260,1260,0
|
|
20240710,154400,473645414,1260,1260,1260,1260,0
|
|
20240710,154300,473645414,1260,1260,1260,1260,0
|
|
20240710,154200,473645414,1260,1260,1260,1260,0
|
|
20240710,154100,473645414,1260,1260,1260,1260,0
|
|
20240710,154000,473645414,1260,1260,1260,1260,0
|
|
20240710,153900,473645414,1260,1260,1260,1260,0
|
|
20240710,153800,473645414,1260,1260,1260,1260,0
|
|
20240710,153700,473645414,1260,1260,1260,1260,0
|
|
20240710,153600,473645414,1260,1260,1260,1260,0
|
|
20240710,153500,473645414,1260,1260,1260,1260,0
|
|
20240710,153400,473645414,1260,1260,1260,1260,0
|
|
20240710,153300,473645414,1260,1260,1260,1260,0
|
|
20240710,153200,473645414,1260,1260,1260,1260,0
|
|
20240710,153100,473645414,1260,1260,1260,1260,3860
|
|
20240710,153000,473645414,1260,1260,1260,1260,3860
|
|
20240710,152900,468781814,1260,1260,1260,1260,0
|
|
20240710,152800,468781814,1260,1260,1260,1260,0
|
|
20240710,152700,468781814,1260,1260,1260,1260,0
|
|
20240710,152600,468781814,1260,1260,1260,1260,0
|
|
20240710,152500,468781814,1260,1260,1260,1260,0
|
|
20240710,152400,468781814,1260,1260,1260,1260,0
|
|
20240710,152300,468781814,1260,1260,1260,1260,0
|
|
20240710,152200,468781814,1260,1260,1260,1260,0
|
|
20240710,152100,468781814,1260,1260,1260,1260,0
|
|
20240710,152000,468781814,1260,1260,1260,1260,0
|
|
20240710,151900,468781814,1260,1260,1260,1260,8
|
|
20240710,151800,468771734,1260,1255,1260,1255,302
|
|
20240710,151700,468392714,1259,1259,1259,1259,136
|
|
20240710,151600,468221490,1250,1252,1252,1248,5001
|
|
20240710,151500,461973835,1252,1253,1253,1252,897
|
|
20240710,151400,460850681,1263,1255,1263,1250,5003
|
|
20240710,151300,454587131,1254,1257,1264,1254,4535
|
|
20240710,151200,448893642,1258,1258,1260,1258,978
|
|
20240710,151100,447663302,1260,1260,1260,1260,3500
|
|
20240710,151000,443253302,1258,1259,1259,1258,645
|
|
20240710,150900,442441752,1259,1259,1259,1259,100
|
|
20240710,150800,442315852,1259,1260,1260,1259,350
|
|
20240710,150700,441874987,1260,1260,1263,1260,103
|
|
20240710,150600,441745104,1260,1260,1260,1260,1
|
|
20240710,150500,441743844,1268,1261,1268,1261,33
|
|
20240710,150400,441702083,1268,1261,1268,1260,1864
|
|
20240710,150300,439353369,1261,1263,1263,1261,3265
|
|
20240710,150200,435234275,1265,1266,1266,1265,2354
|
|
20240710,150100,432256453,1265,1265,1265,1265,51
|
|
20240710,150000,432191938,1265,1265,1265,1265,167
|
|
20240710,145900,431980683,1263,1264,1264,1263,774
|
|
20240710,145800,431003105,1269,1269,1269,1269,1550
|
|
20240710,145700,429036155,1269,1269,1269,1269,648
|
|
20240710,145600,428213843,1270,1270,1270,1270,790
|
|
20240710,145500,427210543,1270,1267,1270,1267,908
|
|
20240710,145400,426059621,1270,1273,1273,1269,1787
|
|
20240710,145300,423790807,1273,1270,1273,1270,1853
|
|
20240710,145200,421432103,1270,1274,1274,1270,4692
|
|
20240710,145100,415467464,1273,1272,1273,1272,1650
|
|
20240710,145000,413367116,1273,1272,1273,1272,415
|
|
20240710,144900,412839016,1267,1272,1272,1267,623
|
|
20240710,144800,412047330,1267,1264,1267,1262,2289
|
|
20240710,144700,409154299,1266,1265,1266,1264,1232
|
|
20240710,144600,407596737,1265,1269,1269,1265,7370
|
|
20240710,144500,398261665,1268,1270,1274,1267,4357
|
|
20240710,144400,392730499,1275,1271,1275,1269,4793
|
|
20240710,144300,386632532,1271,1271,1278,1270,6610
|
|
20240710,144200,378209465,1271,1272,1280,1270,6155
|
|
20240710,144100,370364329,1280,1282,1283,1272,7323
|
|
20240710,144000,361026761,1282,1275,1282,1270,7488
|
|
20240710,143900,351471596,1277,1285,1295,1273,16024
|
|
20240710,143800,330993365,1298,1266,1298,1265,47353
|
|
20240710,143700,270209437,1275,1260,1275,1260,7491
|
|
20240710,143600,260678173,1270,1264,1278,1257,6564
|
|
20240710,143500,252341398,1265,1245,1279,1245,28935
|
|
20240710,143400,215847024,1246,1242,1246,1242,2627
|
|
20240710,143300,212575985,1236,1236,1236,1236,0
|
|
20240710,143200,212575985,1236,1240,1240,1236,864
|
|
20240710,143100,211508033,1236,1243,1243,1236,120
|
|
20240710,143000,211359573,1243,1243,1243,1243,410
|
|
20240710,142900,210849943,1243,1242,1243,1242,2340
|
|
20240710,142800,207941533,1243,1243,1243,1243,0
|
|
20240710,142700,207941533,1243,1243,1243,1243,0
|
|
20240710,142600,207941533,1243,1243,1243,1243,7
|
|
20240710,142500,207932832,1243,1243,1243,1243,2
|
|
20240710,142400,207930346,1243,1243,1243,1243,1
|
|
20240710,142300,207929103,1243,1236,1243,1236,418
|
|
20240710,142200,207412332,1236,1236,1236,1236,0
|
|
20240710,142100,207412332,1236,1236,1236,1236,1570
|
|
20240710,142000,205471812,1240,1240,1240,1240,10
|
|
20240710,141900,205459412,1240,1240,1240,1240,3
|
|
20240710,141800,205455692,1236,1243,1243,1236,19
|
|
20240710,141700,205432103,1244,1244,1244,1244,0
|
|
20240710,141600,205432103,1244,1244,1244,1244,100
|
|
20240710,141500,205307703,1236,1236,1236,1236,737
|
|
20240710,141400,204396771,1237,1237,1237,1237,153
|
|
20240710,141300,204207510,1237,1237,1237,1237,42
|
|
20240710,141200,204155556,1237,1237,1237,1237,0
|
|
20240710,141100,204155556,1237,1239,1239,1237,504
|
|
20240710,141000,203531931,1243,1243,1243,1243,1
|
|
20240710,140900,203530688,1244,1244,1244,1244,0
|
|
20240710,140800,203530688,1244,1243,1244,1243,4
|
|
20240710,140700,203525713,1240,1240,1240,1240,1
|
|
20240710,140600,203524473,1240,1240,1240,1240,1
|
|
20240710,140500,203523233,1243,1243,1243,1242,3
|
|
20240710,140400,203519505,1238,1238,1238,1238,5
|
|
20240710,140300,203513315,1238,1242,1245,1238,510
|
|
20240710,140200,202879335,1237,1237,1237,1237,0
|
|
20240710,140100,202879335,1237,1237,1237,1237,30
|
|
20240710,140000,202842225,1243,1243,1243,1243,3
|
|
20240710,135900,202838496,1237,1241,1241,1237,1737
|
|
20240710,135800,200688168,1241,1241,1241,1241,240
|
|
20240710,135700,200390328,1242,1242,1242,1242,104
|
|
20240710,135600,200261160,1242,1242,1243,1242,706
|
|
20240710,135500,199384298,1243,1243,1243,1243,100
|
|
20240710,135400,199259998,1242,1242,1242,1242,100
|
|
20240710,135300,199135798,1243,1243,1243,1243,192
|
|
20240710,135200,198897142,1242,1242,1242,1242,42
|
|
20240710,135100,198844978,1243,1242,1243,1242,117
|
|
20240710,135000,198699634,1242,1243,1243,1242,63
|
|
20240710,134900,198621338,1243,1243,1243,1243,52
|
|
20240710,134800,198556702,1242,1242,1242,1242,13
|
|
20240710,134700,198540556,1243,1243,1243,1243,0
|
|
20240710,134600,198540556,1243,1245,1245,1243,46
|
|
20240710,134500,198483376,1245,1243,1245,1243,114
|
|
20240710,134400,198341560,1242,1242,1242,1242,128
|
|
20240710,134300,198182584,1242,1242,1242,1242,545
|
|
20240710,134200,197505694,1242,1242,1245,1242,4926
|
|
20240710,134100,191382287,1242,1242,1242,1242,134
|
|
20240710,134000,191215859,1240,1240,1242,1240,603
|
|
20240710,133900,190468133,1240,1240,1240,1240,100
|
|
20240710,133800,190344133,1243,1237,1243,1237,9
|
|
20240710,133700,190332994,1240,1242,1242,1240,1885
|
|
20240710,133600,187995271,1245,1245,1245,1245,192
|
|
20240710,133500,187756231,1242,1242,1242,1242,1700
|
|
20240710,133400,185644831,1241,1250,1250,1241,205
|
|
20240710,133300,185390381,1241,1241,1241,1241,0
|
|
20240710,133200,185390381,1241,1248,1255,1241,1600
|
|
20240710,133100,183390378,1248,1244,1248,1244,4102
|
|
20240710,133000,178278792,1234,1231,1246,1231,108
|
|
20240710,132900,178145331,1231,1258,1258,1231,11218
|
|
20240710,132800,164196935,1258,1228,1269,1228,20824
|
|
20240710,132700,138472588,1228,1228,1228,1228,0
|
|
20240710,132600,138472588,1228,1228,1228,1228,0
|
|
20240710,132500,138472588,1228,1228,1228,1228,0
|
|
20240710,132400,138472588,1228,1228,1228,1228,4
|
|
20240710,132300,138467676,1228,1228,1228,1228,2
|
|
20240710,132200,138465220,1228,1228,1228,1228,2
|
|
20240710,132100,138462764,1228,1228,1228,1228,2
|
|
20240710,132000,138460308,1223,1228,1228,1223,8
|
|
20240710,131900,138450509,1228,1228,1228,1228,7
|
|
20240710,131800,138441913,1222,1228,1228,1222,3002
|
|
20240710,131700,134770731,1228,1228,1228,1228,2
|
|
20240710,131600,134768275,1228,1228,1228,1228,2
|
|
20240710,131500,134765819,1228,1226,1228,1226,1908
|
|
20240710,131400,132423971,1224,1226,1226,1224,210
|
|
20240710,131300,132166513,1224,1224,1224,1224,0
|
|
20240710,131200,132166513,1224,1224,1224,1224,0
|
|
20240710,131100,132166513,1224,1224,1224,1224,0
|
|
20240710,131000,132166513,1224,1224,1224,1224,352
|
|
20240710,130900,131735665,1223,1223,1223,1223,0
|
|
20240710,130800,131735665,1223,1223,1223,1223,0
|
|
20240710,130700,131735665,1223,1223,1223,1223,848
|
|
20240710,130600,130698561,1223,1223,1223,1223,0
|
|
20240710,130500,130698561,1223,1226,1226,1223,683
|
|
20240710,130400,129861212,1227,1227,1227,1227,0
|
|
20240710,130300,129861212,1227,1227,1227,1227,10
|
|
20240710,130200,129848942,1227,1227,1227,1227,0
|
|
20240710,130100,129848942,1227,1227,1227,1227,10
|
|
20240710,130000,129836672,1227,1227,1227,1227,0
|
|
20240710,125900,129836672,1227,1227,1227,1227,0
|
|
20240710,125800,129836672,1227,1227,1227,1227,0
|
|
20240710,125700,129836672,1227,1227,1227,1227,0
|
|
20240710,125600,129836672,1227,1227,1227,1227,30
|
|
20240710,125500,129799862,1227,1227,1227,1227,1002
|
|
20240710,125400,128570408,1227,1227,1227,1227,0
|
|
20240710,125300,128570408,1227,1227,1227,1227,10
|
|
20240710,125200,128558138,1227,1227,1227,1227,10
|
|
20240710,125100,128545868,1227,1227,1227,1227,2
|
|
20240710,125000,128543414,1227,1226,1227,1226,30
|
|
20240710,124900,128506633,1226,1226,1226,1226,1000
|
|
20240710,124800,127280633,1226,1226,1226,1226,60
|
|
20240710,124700,127207073,1226,1226,1226,1226,5
|
|
20240710,124600,127200943,1226,1226,1226,1226,1
|
|
20240710,124500,127199717,1228,1228,1228,1228,0
|
|
20240710,124400,127199717,1228,1228,1228,1228,0
|
|
20240710,124300,127199717,1228,1228,1228,1228,0
|
|
20240710,124200,127199717,1228,1228,1228,1228,0
|
|
20240710,124100,127199717,1228,1228,1228,1228,3
|
|
20240710,124000,127196033,1227,1227,1227,1227,0
|
|
20240710,123900,127196033,1227,1227,1227,1227,0
|
|
20240710,123800,127196033,1227,1227,1227,1227,81
|
|
20240710,123700,127096646,1227,1227,1227,1227,0
|
|
20240710,123600,127096646,1227,1227,1227,1227,2
|
|
20240710,123500,127094192,1228,1228,1228,1228,4
|
|
20240710,123400,127089280,1228,1228,1228,1228,200
|
|
20240710,123300,126843680,1228,1228,1228,1228,0
|
|
20240710,123200,126843680,1228,1228,1228,1228,0
|
|
20240710,123100,126843680,1228,1228,1228,1228,0
|
|
20240710,123000,126843680,1228,1228,1228,1228,2
|
|
20240710,122900,126841224,1222,1222,1222,1222,0
|
|
20240710,122800,126841224,1222,1222,1222,1222,0
|
|
20240710,122700,126841224,1222,1223,1223,1222,298
|
|
20240710,122600,126477061,1223,1223,1223,1223,0
|
|
20240710,122500,126477061,1223,1222,1223,1222,364
|
|
20240710,122400,126032230,1222,1222,1222,1222,10
|
|
20240710,122300,126020010,1222,1222,1222,1222,0
|
|
20240710,122200,126020010,1222,1222,1222,1222,0
|
|
20240710,122100,126020010,1222,1222,1222,1222,0
|
|
20240710,122000,126020010,1222,1222,1222,1222,0
|
|
20240710,121900,126020010,1222,1222,1222,1222,0
|
|
20240710,121800,126020010,1222,1222,1222,1222,500
|
|
20240710,121700,125409010,1222,1222,1222,1220,1005
|
|
20240710,121600,124182904,1222,1222,1222,1222,0
|
|
20240710,121500,124182904,1222,1222,1222,1222,0
|
|
20240710,121400,124182904,1222,1222,1222,1222,0
|
|
20240710,121300,124182904,1222,1222,1222,1222,0
|
|
20240710,121200,124182904,1222,1222,1222,1222,0
|
|
20240710,121100,124182904,1222,1222,1222,1222,0
|
|
20240710,121000,124182904,1222,1222,1222,1222,6
|
|
20240710,120900,124175572,1222,1222,1222,1222,495
|
|
20240710,120800,123570682,1220,1220,1220,1220,0
|
|
20240710,120700,123570682,1220,1220,1220,1220,800
|
|
20240710,120600,122594682,1222,1222,1222,1222,0
|
|
20240710,120500,122594682,1222,1222,1222,1222,0
|
|
20240710,120400,122594682,1222,1222,1222,1222,0
|
|
20240710,120300,122594682,1222,1222,1222,1222,0
|
|
20240710,120200,122594682,1222,1222,1222,1222,0
|
|
20240710,120100,122594682,1222,1222,1222,1222,10
|
|
20240710,120000,122582462,1222,1222,1222,1222,0
|
|
20240710,115900,122582462,1222,1222,1222,1222,0
|
|
20240710,115800,122582462,1222,1222,1222,1222,24
|
|
20240710,115700,122553134,1222,1222,1222,1222,0
|
|
20240710,115600,122553134,1222,1222,1222,1222,0
|
|
20240710,115500,122553134,1222,1222,1222,1222,0
|
|
20240710,115400,122553134,1222,1222,1222,1222,0
|
|
20240710,115300,122553134,1222,1222,1222,1222,42
|
|
20240710,115200,122501810,1222,1222,1222,1222,600
|
|
20240710,115100,121768610,1223,1223,1223,1223,500
|
|
20240710,115000,121157110,1223,1223,1223,1223,8
|
|
20240710,114900,121147326,1223,1223,1223,1223,63
|
|
20240710,114800,121070277,1218,1218,1218,1218,0
|
|
20240710,114700,121070277,1218,1218,1218,1218,0
|
|
20240710,114600,121070277,1218,1221,1221,1218,3334
|
|
20240710,114500,117004936,1223,1223,1223,1223,0
|
|
20240710,114400,117004936,1223,1220,1223,1220,103
|
|
20240710,114300,116879267,1220,1220,1220,1220,39
|
|
20240710,114200,116831687,1223,1223,1223,1223,0
|
|
20240710,114100,116831687,1223,1223,1223,1223,3
|
|
20240710,114000,116828018,1219,1220,1220,1219,20
|
|
20240710,113900,116803630,1223,1223,1223,1223,5
|
|
20240710,113800,116797515,1223,1223,1223,1223,0
|
|
20240710,113700,116797515,1223,1223,1223,1223,0
|
|
20240710,113600,116797515,1223,1223,1223,1223,0
|
|
20240710,113500,116797515,1223,1223,1223,1223,0
|
|
20240710,113400,116797515,1223,1220,1223,1220,13
|
|
20240710,113300,116781646,1220,1220,1220,1220,0
|
|
20240710,113200,116781646,1220,1220,1220,1220,0
|
|
20240710,113100,116781646,1220,1220,1220,1220,0
|
|
20240710,113000,116781646,1220,1220,1220,1220,0
|
|
20240710,112900,116781646,1220,1220,1220,1220,0
|
|
20240710,112800,116781646,1220,1220,1220,1220,0
|
|
20240710,112700,116781646,1220,1220,1220,1220,3
|
|
20240710,112600,116777986,1219,1219,1219,1219,0
|
|
20240710,112500,116777986,1219,1219,1219,1219,0
|
|
20240710,112400,116777986,1219,1219,1219,1219,0
|
|
20240710,112300,116777986,1219,1221,1221,1219,7675
|
|
20240710,112200,107413369,1228,1228,1228,1228,500
|
|
20240710,112100,106799369,1220,1220,1220,1220,0
|
|
20240710,112000,106799369,1220,1224,1224,1220,3000
|
|
20240710,111900,103135394,1228,1228,1228,1228,0
|
|
20240710,111800,103135394,1228,1228,1228,1228,1
|
|
20240710,111700,103134166,1222,1224,1224,1222,1032
|
|
20240710,111600,101872848,1222,1222,1222,1222,9
|
|
20240710,111500,101861850,1224,1224,1224,1224,300
|
|
20240710,111400,101494650,1224,1224,1224,1224,423
|
|
20240710,111300,100976898,1224,1224,1224,1224,0
|
|
20240710,111200,100976898,1224,1224,1224,1224,600
|
|
20240710,111100,100242498,1224,1224,1224,1224,0
|
|
20240710,111000,100242498,1224,1228,1228,1224,2020
|
|
20240710,110900,97762018,1222,1222,1222,1222,0
|
|
20240710,110800,97762018,1222,1222,1222,1222,0
|
|
20240710,110700,97762018,1222,1222,1222,1222,0
|
|
20240710,110600,97762018,1222,1222,1222,1222,162
|
|
20240710,110500,97564054,1229,1224,1229,1222,4700
|
|
20240710,110400,91814620,1224,1224,1224,1224,0
|
|
20240710,110300,91814620,1224,1224,1224,1224,250
|
|
20240710,110200,91508620,1224,1224,1224,1224,100
|
|
20240710,110100,91386220,1223,1223,1223,1223,0
|
|
20240710,110000,91386220,1223,1223,1223,1223,0
|
|
20240710,105900,91386220,1223,1223,1223,1223,0
|
|
20240710,105800,91386220,1223,1224,1224,1223,1977
|
|
20240710,105700,88967216,1230,1230,1230,1230,0
|
|
20240710,105600,88967216,1230,1230,1230,1230,0
|
|
20240710,105500,88967216,1230,1230,1230,1230,0
|
|
20240710,105400,88967216,1230,1230,1230,1230,0
|
|
20240710,105300,88967216,1230,1230,1230,1230,0
|
|
20240710,105200,88967216,1230,1230,1230,1230,0
|
|
20240710,105100,88967216,1230,1230,1230,1230,0
|
|
20240710,105000,88967216,1230,1230,1230,1230,0
|
|
20240710,104900,88967216,1230,1224,1230,1224,12
|
|
20240710,104800,88952516,1224,1223,1224,1223,1482
|
|
20240710,104700,87138670,1222,1222,1222,1222,200
|
|
20240710,104600,86894270,1223,1224,1224,1223,213
|
|
20240710,104500,86633768,1224,1224,1224,1224,3
|
|
20240710,104400,86630096,1224,1224,1224,1224,0
|
|
20240710,104300,86630096,1224,1224,1224,1224,52
|
|
20240710,104200,86566448,1224,1224,1224,1224,590
|
|
20240710,104100,85844288,1223,1223,1223,1223,252
|
|
20240710,104000,85536092,1224,1224,1224,1224,0
|
|
20240710,103900,85536092,1224,1224,1224,1224,0
|
|
20240710,103800,85536092,1224,1224,1224,1224,0
|
|
20240710,103700,85536092,1224,1224,1224,1224,0
|
|
20240710,103600,85536092,1224,1224,1224,1224,0
|
|
20240710,103500,85536092,1224,1224,1224,1224,0
|
|
20240710,103400,85536092,1224,1224,1224,1224,562
|
|
20240710,103300,84848204,1226,1226,1226,1226,1
|
|
20240710,103200,84846978,1224,1224,1224,1224,0
|
|
20240710,103100,84846978,1224,1224,1224,1224,0
|
|
20240710,103000,84846978,1224,1224,1224,1224,0
|
|
20240710,102900,84846978,1224,1224,1224,1224,0
|
|
20240710,102800,84846978,1224,1225,1225,1224,1770
|
|
20240710,102700,82680487,1224,1224,1224,1224,0
|
|
20240710,102600,82680487,1224,1224,1224,1224,0
|
|
20240710,102500,82680487,1224,1224,1224,1224,0
|
|
20240710,102400,82680487,1224,1224,1224,1224,0
|
|
20240710,102300,82680487,1224,1224,1224,1224,9
|
|
20240710,102200,82669471,1224,1224,1224,1224,221
|
|
20240710,102100,82398967,1225,1225,1225,1225,100
|
|
20240710,102000,82276467,1225,1225,1225,1225,101
|
|
20240710,101900,82152742,1224,1224,1224,1224,0
|
|
20240710,101800,82152742,1224,1224,1224,1224,0
|
|
20240710,101700,82152742,1224,1228,1229,1224,175
|
|
20240710,101600,81938464,1229,1228,1229,1228,107
|
|
20240710,101500,81807058,1228,1228,1228,1228,0
|
|
20240710,101400,81807058,1228,1228,1228,1228,10
|
|
20240710,101300,81794778,1228,1228,1228,1228,4
|
|
20240710,101200,81789866,1228,1228,1228,1228,200
|
|
20240710,101100,81544266,1229,1229,1229,1229,0
|
|
20240710,101000,81544266,1229,1229,1229,1229,0
|
|
20240710,100900,81544266,1229,1229,1229,1229,0
|
|
20240710,100800,81544266,1229,1229,1229,1222,8
|
|
20240710,100700,81534441,1229,1229,1229,1229,5
|
|
20240710,100600,81528296,1229,1229,1229,1229,0
|
|
20240710,100500,81528296,1229,1229,1229,1229,178
|
|
20240710,100400,81309534,1229,1229,1229,1229,0
|
|
20240710,100300,81309534,1229,1229,1229,1229,5000
|
|
20240710,100200,75164534,1229,1228,1229,1228,218
|
|
20240710,100100,74896827,1228,1228,1228,1221,4276
|
|
20240710,100000,69668491,1228,1228,1228,1225,1769
|
|
20240710,095900,67500104,1228,1228,1228,1228,32
|
|
20240710,095800,67460808,1228,1226,1228,1226,461
|
|
20240710,095700,66895475,1226,1226,1226,1226,602
|
|
20240710,095600,66157423,1226,1226,1226,1226,0
|
|
20240710,095500,66157423,1226,1226,1226,1226,0
|
|
20240710,095400,66157423,1226,1226,1226,1226,210
|
|
20240710,095300,65899963,1228,1228,1228,1228,72
|
|
20240710,095200,65811547,1228,1229,1229,1228,974
|
|
20240710,095100,64615329,1225,1225,1225,1225,0
|
|
20240710,095000,64615329,1225,1225,1225,1225,0
|
|
20240710,094900,64615329,1225,1225,1225,1225,380
|
|
20240710,094800,64149829,1225,1225,1225,1225,557
|
|
20240710,094700,63467504,1225,1225,1225,1225,2000
|
|
20240710,094600,61017504,1225,1225,1225,1225,0
|
|
20240710,094500,61017504,1225,1225,1225,1225,0
|
|
20240710,094400,61017504,1225,1225,1225,1225,2
|
|
20240710,094300,61015054,1225,1225,1225,1225,1100
|
|
20240710,094200,59667554,1225,1225,1225,1225,0
|
|
20240710,094100,59667554,1225,1225,1225,1225,0
|
|
20240710,094000,59667554,1225,1225,1225,1225,10715
|
|
20240710,093900,46541679,1225,1225,1225,1225,50
|
|
20240710,093800,46480429,1225,1225,1225,1225,1
|
|
20240710,093700,46479204,1221,1222,1222,1220,15524
|
|
20240710,093600,27523636,1221,1221,1221,1221,1058
|
|
20240710,093500,26231818,1220,1221,1221,1220,1404
|
|
20240710,093400,24517535,1222,1222,1222,1222,264
|
|
20240710,093300,24194927,1222,1222,1222,1222,135
|
|
20240710,093200,24029957,1222,1222,1222,1222,189
|
|
20240710,093100,23798999,1222,1222,1222,1222,24
|
|
20240710,093000,23769671,1229,1229,1229,1229,0
|
|
20240710,092900,23769671,1229,1229,1229,1229,130
|
|
20240710,092800,23609901,1221,1228,1228,1221,1815
|
|
20240710,092700,21393121,1228,1228,1228,1228,5
|
|
20240710,092600,21386981,1228,1228,1228,1228,20
|
|
20240710,092500,21362421,1228,1228,1228,1228,50
|
|
20240710,092400,21301021,1228,1228,1228,1228,34
|
|
20240710,092300,21259269,1228,1221,1228,1221,531
|
|
20240710,092200,20609441,1220,1221,1221,1220,503
|
|
20240710,092100,19995281,1221,1221,1221,1221,587
|
|
20240710,092000,19278554,1221,1221,1221,1221,2094
|
|
20240710,091900,16721780,1221,1221,1221,1221,2437
|
|
20240710,091800,13746203,1225,1225,1225,1225,240
|
|
20240710,091700,13452203,1225,1230,1230,1225,1320
|
|
20240710,091600,11835103,1225,1225,1225,1225,31
|
|
20240710,091500,11797128,1225,1225,1225,1225,2
|
|
20240710,091400,11794678,1230,1230,1230,1230,0
|
|
20240710,091300,11794678,1230,1226,1230,1221,1211
|
|
20240710,091200,10312759,1230,1230,1230,1230,20
|
|
20240710,091100,10288159,1230,1230,1230,1230,0
|
|
20240710,091000,10288159,1230,1230,1230,1230,125
|
|
20240710,090900,10134409,1230,1230,1230,1230,978
|
|
20240710,090800,8931469,1230,1230,1230,1230,407
|
|
20240710,090700,8430859,1230,1230,1230,1230,3
|
|
20240710,090600,8427169,1230,1225,1230,1222,656
|
|
20240710,090500,7625374,1230,1230,1230,1230,1237
|
|
20240710,090400,6103864,1237,1237,1237,1219,378
|
|
20240710,090300,5636476,1237,1231,1237,1231,49
|
|
20240710,090200,5576079,1231,1237,1237,1231,1536
|
|
20240710,090100,3682191,1237,1233,1237,1233,12
|
|
20240710,090000,3667379,1230,1231,1231,1230,2980
|