604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190100,418982999,1255,1255,1255,1255,2650
|
|
20240711,190000,418982999,1255,1255,1255,1255,0
|
|
20240711,185900,418982999,1255,1255,1255,1255,0
|
|
20240711,185800,418982999,1255,1255,1255,1255,0
|
|
20240711,185700,418982999,1255,1255,1255,1255,0
|
|
20240711,185600,418982999,1255,1255,1255,1255,0
|
|
20240711,185500,418982999,1255,1255,1255,1255,0
|
|
20240711,185400,418982999,1255,1255,1255,1255,0
|
|
20240711,185300,418982999,1255,1255,1255,1255,0
|
|
20240711,185200,418982999,1255,1255,1255,1255,0
|
|
20240711,185100,418982999,1255,1255,1255,1255,0
|
|
20240711,185000,418982999,1255,1255,1255,1255,0
|
|
20240711,184900,418982999,1255,1255,1255,1255,0
|
|
20240711,184800,418982999,1255,1255,1255,1255,0
|
|
20240711,184700,418982999,1255,1255,1255,1255,0
|
|
20240711,184600,418982999,1255,1255,1255,1255,0
|
|
20240711,184500,418982999,1255,1255,1255,1255,0
|
|
20240711,184400,418982999,1255,1255,1255,1255,0
|
|
20240711,184300,418982999,1255,1255,1255,1255,0
|
|
20240711,184200,418982999,1255,1255,1255,1255,0
|
|
20240711,184100,418982999,1255,1255,1255,1255,0
|
|
20240711,184000,418982999,1255,1255,1255,1255,0
|
|
20240711,183900,418982999,1255,1255,1255,1255,0
|
|
20240711,183800,418982999,1255,1255,1255,1255,0
|
|
20240711,183700,418982999,1255,1255,1255,1255,0
|
|
20240711,183600,418982999,1255,1255,1255,1255,0
|
|
20240711,183500,418982999,1255,1255,1255,1255,0
|
|
20240711,183400,418982999,1255,1255,1255,1255,0
|
|
20240711,183300,418982999,1255,1255,1255,1255,0
|
|
20240711,183200,418982999,1255,1255,1255,1255,0
|
|
20240711,183100,418982999,1255,1255,1255,1255,2650
|
|
20240711,183000,418982999,1255,1255,1255,1255,0
|
|
20240711,182900,418982999,1255,1255,1255,1255,0
|
|
20240711,182800,418982999,1255,1255,1255,1255,0
|
|
20240711,182700,418982999,1255,1255,1255,1255,0
|
|
20240711,182600,418982999,1255,1255,1255,1255,0
|
|
20240711,182500,418982999,1255,1255,1255,1255,0
|
|
20240711,182400,418982999,1255,1255,1255,1255,0
|
|
20240711,182300,418982999,1255,1255,1255,1255,0
|
|
20240711,182200,418982999,1255,1255,1255,1255,0
|
|
20240711,182100,418982999,1255,1255,1255,1255,0
|
|
20240711,182000,418982999,1255,1255,1255,1255,0
|
|
20240711,181900,418982999,1255,1255,1255,1255,0
|
|
20240711,181800,418982999,1255,1255,1255,1255,0
|
|
20240711,181700,418982999,1255,1255,1255,1255,0
|
|
20240711,181600,418982999,1255,1255,1255,1255,0
|
|
20240711,181500,418982999,1255,1255,1255,1255,0
|
|
20240711,181400,418982999,1255,1255,1255,1255,0
|
|
20240711,181300,418982999,1255,1255,1255,1255,0
|
|
20240711,181200,418982999,1255,1255,1255,1255,0
|
|
20240711,181100,418982999,1255,1255,1255,1255,0
|
|
20240711,181000,418982999,1255,1255,1255,1255,0
|
|
20240711,180900,418982999,1255,1255,1255,1255,0
|
|
20240711,180800,418982999,1255,1255,1255,1255,0
|
|
20240711,180700,418982999,1255,1255,1255,1255,0
|
|
20240711,180600,418982999,1255,1255,1255,1255,0
|
|
20240711,180500,418982999,1255,1255,1255,1255,0
|
|
20240711,180400,418982999,1255,1255,1255,1255,0
|
|
20240711,180300,418982999,1255,1255,1255,1255,0
|
|
20240711,180200,418982999,1255,1255,1255,1255,0
|
|
20240711,180100,418982999,1255,1255,1255,1255,2650
|
|
20240711,180000,418982999,1255,1255,1255,1255,0
|
|
20240711,175900,418982999,1255,1255,1255,1255,0
|
|
20240711,175800,418982999,1255,1255,1255,1255,0
|
|
20240711,175700,418982999,1255,1255,1255,1255,0
|
|
20240711,175600,418982999,1255,1255,1255,1255,0
|
|
20240711,175500,418982999,1255,1255,1255,1255,0
|
|
20240711,175400,418982999,1255,1255,1255,1255,0
|
|
20240711,175300,418982999,1255,1255,1255,1255,0
|
|
20240711,175200,418982999,1255,1255,1255,1255,0
|
|
20240711,175100,418982999,1255,1255,1255,1255,0
|
|
20240711,175000,418982999,1255,1255,1255,1255,0
|
|
20240711,174900,418982999,1255,1255,1255,1255,0
|
|
20240711,174800,418982999,1255,1255,1255,1255,0
|
|
20240711,174700,418982999,1255,1255,1255,1255,0
|
|
20240711,174600,418982999,1255,1255,1255,1255,0
|
|
20240711,174500,418982999,1255,1255,1255,1255,0
|
|
20240711,174400,418982999,1255,1255,1255,1255,0
|
|
20240711,174300,418982999,1255,1255,1255,1255,0
|
|
20240711,174200,418982999,1255,1255,1255,1255,0
|
|
20240711,174100,418982999,1255,1255,1255,1255,0
|
|
20240711,174000,418982999,1255,1255,1255,1255,0
|
|
20240711,173900,418982999,1255,1255,1255,1255,0
|
|
20240711,173800,418982999,1255,1255,1255,1255,0
|
|
20240711,173700,418982999,1255,1255,1255,1255,0
|
|
20240711,173600,418982999,1255,1255,1255,1255,0
|
|
20240711,173500,418982999,1255,1255,1255,1255,0
|
|
20240711,173400,418982999,1255,1255,1255,1255,0
|
|
20240711,173300,418982999,1255,1255,1255,1255,0
|
|
20240711,173200,418982999,1255,1255,1255,1255,0
|
|
20240711,173100,418982999,1255,1255,1255,1255,2650
|
|
20240711,173000,418982999,1255,1255,1255,1255,0
|
|
20240711,172900,418982999,1255,1255,1255,1255,0
|
|
20240711,172800,418982999,1255,1255,1255,1255,0
|
|
20240711,172700,418982999,1255,1255,1255,1255,0
|
|
20240711,172600,418982999,1255,1255,1255,1255,0
|
|
20240711,172500,418982999,1255,1255,1255,1255,0
|
|
20240711,172400,418982999,1255,1255,1255,1255,0
|
|
20240711,172300,418982999,1255,1255,1255,1255,0
|
|
20240711,172200,418982999,1255,1255,1255,1255,0
|
|
20240711,172100,418982999,1255,1255,1255,1255,0
|
|
20240711,172000,418982999,1255,1255,1255,1255,0
|
|
20240711,171900,418982999,1255,1255,1255,1255,0
|
|
20240711,171800,418982999,1255,1255,1255,1255,0
|
|
20240711,171700,418982999,1255,1255,1255,1255,0
|
|
20240711,171600,418982999,1255,1255,1255,1255,0
|
|
20240711,171500,418982999,1255,1255,1255,1255,0
|
|
20240711,171400,418982999,1255,1255,1255,1255,0
|
|
20240711,171300,418982999,1255,1255,1255,1255,0
|
|
20240711,171200,418982999,1255,1255,1255,1255,0
|
|
20240711,171100,418982999,1255,1255,1255,1255,0
|
|
20240711,171000,418982999,1255,1255,1255,1255,0
|
|
20240711,170900,418982999,1255,1255,1255,1255,0
|
|
20240711,170800,418982999,1255,1255,1255,1255,0
|
|
20240711,170700,418982999,1255,1255,1255,1255,0
|
|
20240711,170600,418982999,1255,1255,1255,1255,0
|
|
20240711,170500,418982999,1255,1255,1255,1255,0
|
|
20240711,170400,418982999,1255,1255,1255,1255,0
|
|
20240711,170300,418982999,1255,1255,1255,1255,0
|
|
20240711,170200,418982999,1255,1255,1255,1255,0
|
|
20240711,170100,418982999,1255,1255,1255,1255,2650
|
|
20240711,170000,418982999,1255,1255,1255,1255,0
|
|
20240711,165900,418982999,1255,1255,1255,1255,0
|
|
20240711,165800,418982999,1255,1255,1255,1255,0
|
|
20240711,165700,418982999,1255,1255,1255,1255,0
|
|
20240711,165600,418982999,1255,1255,1255,1255,0
|
|
20240711,165500,418982999,1255,1255,1255,1255,0
|
|
20240711,165400,418982999,1255,1255,1255,1255,0
|
|
20240711,165300,418982999,1255,1255,1255,1255,0
|
|
20240711,165200,418982999,1255,1255,1255,1255,0
|
|
20240711,165100,418982999,1255,1255,1255,1255,0
|
|
20240711,165000,418982999,1255,1255,1255,1255,0
|
|
20240711,164900,418982999,1255,1255,1255,1255,0
|
|
20240711,164800,418982999,1255,1255,1255,1255,0
|
|
20240711,164700,418982999,1255,1255,1255,1255,0
|
|
20240711,164600,418982999,1255,1255,1255,1255,0
|
|
20240711,164500,418982999,1255,1255,1255,1255,0
|
|
20240711,164400,418982999,1255,1255,1255,1255,0
|
|
20240711,164300,418982999,1255,1255,1255,1255,0
|
|
20240711,164200,418982999,1255,1255,1255,1255,0
|
|
20240711,164100,418982999,1255,1255,1255,1255,0
|
|
20240711,164000,418982999,1255,1255,1255,1255,0
|
|
20240711,163900,418982999,1255,1255,1255,1255,0
|
|
20240711,163800,418982999,1255,1255,1255,1255,0
|
|
20240711,163700,418982999,1255,1255,1255,1255,0
|
|
20240711,163600,418982999,1255,1255,1255,1255,0
|
|
20240711,163500,418982999,1255,1255,1255,1255,0
|
|
20240711,163400,418982999,1255,1255,1255,1255,0
|
|
20240711,163300,418982999,1255,1255,1255,1255,0
|
|
20240711,163200,418982999,1255,1255,1255,1255,0
|
|
20240711,163100,418982999,1255,1255,1255,1255,2650
|
|
20240711,163000,418982999,1255,1255,1255,1255,0
|
|
20240711,162900,418982999,1255,1255,1255,1255,0
|
|
20240711,162800,418982999,1255,1255,1255,1255,0
|
|
20240711,162700,418982999,1255,1255,1255,1255,0
|
|
20240711,162600,418982999,1255,1255,1255,1255,0
|
|
20240711,162500,418982999,1255,1255,1255,1255,0
|
|
20240711,162400,418982999,1255,1255,1255,1255,0
|
|
20240711,162300,418982999,1255,1255,1255,1255,0
|
|
20240711,162200,418982999,1255,1255,1255,1255,0
|
|
20240711,162100,418982999,1255,1255,1255,1255,0
|
|
20240711,162000,418982999,1255,1255,1255,1255,0
|
|
20240711,161900,418982999,1255,1255,1255,1255,0
|
|
20240711,161800,418982999,1255,1255,1255,1255,0
|
|
20240711,161700,418982999,1255,1255,1255,1255,0
|
|
20240711,161600,418982999,1255,1255,1255,1255,0
|
|
20240711,161500,418982999,1255,1255,1255,1255,0
|
|
20240711,161400,418982999,1255,1255,1255,1255,0
|
|
20240711,161300,418982999,1255,1255,1255,1255,0
|
|
20240711,161200,418982999,1255,1255,1255,1255,0
|
|
20240711,161100,418982999,1255,1255,1255,1255,0
|
|
20240711,161000,418982999,1255,1255,1255,1255,0
|
|
20240711,160900,418982999,1255,1255,1255,1255,0
|
|
20240711,160800,418982999,1255,1255,1255,1255,0
|
|
20240711,160700,418982999,1255,1255,1255,1255,0
|
|
20240711,160600,418982999,1255,1255,1255,1255,0
|
|
20240711,160500,418982999,1255,1255,1255,1255,0
|
|
20240711,160400,418982999,1255,1255,1255,1255,0
|
|
20240711,160300,418982999,1255,1255,1255,1255,0
|
|
20240711,160200,418982999,1255,1255,1255,1255,0
|
|
20240711,160100,418982999,1255,1255,1255,1255,2650
|
|
20240711,160000,418982999,1255,1255,1255,1255,0
|
|
20240711,155900,418982999,1255,1255,1255,1255,0
|
|
20240711,155800,418982999,1255,1255,1255,1255,0
|
|
20240711,155700,418982999,1255,1255,1255,1255,0
|
|
20240711,155600,418982999,1255,1255,1255,1255,0
|
|
20240711,155500,418982999,1255,1255,1255,1255,0
|
|
20240711,155400,418982999,1255,1255,1255,1255,0
|
|
20240711,155300,418982999,1255,1255,1255,1255,0
|
|
20240711,155200,418982999,1255,1255,1255,1255,0
|
|
20240711,155100,418982999,1255,1255,1255,1255,0
|
|
20240711,155000,418982999,1255,1255,1255,1255,0
|
|
20240711,154900,418982999,1255,1255,1255,1255,0
|
|
20240711,154800,418982999,1255,1255,1255,1255,0
|
|
20240711,154700,418982999,1255,1255,1255,1255,0
|
|
20240711,154600,418982999,1255,1255,1255,1255,0
|
|
20240711,154500,418982999,1255,1255,1255,1255,0
|
|
20240711,154400,418982999,1255,1255,1255,1255,0
|
|
20240711,154300,418982999,1255,1255,1255,1255,0
|
|
20240711,154200,418982999,1255,1255,1255,1255,0
|
|
20240711,154100,418982999,1255,1255,1255,1255,0
|
|
20240711,154000,418982999,1255,1255,1255,1255,0
|
|
20240711,153900,418982999,1255,1255,1255,1255,0
|
|
20240711,153800,418982999,1255,1255,1255,1255,0
|
|
20240711,153700,418982999,1255,1255,1255,1255,0
|
|
20240711,153600,418982999,1255,1255,1255,1255,0
|
|
20240711,153500,418982999,1255,1255,1255,1255,0
|
|
20240711,153400,418982999,1255,1255,1255,1255,0
|
|
20240711,153300,418982999,1255,1255,1255,1255,0
|
|
20240711,153200,418982999,1255,1255,1255,1255,0
|
|
20240711,153100,418982999,1255,1255,1255,1255,2650
|
|
20240711,153000,418982999,1255,1255,1255,1255,2650
|
|
20240711,152900,415657249,1260,1260,1260,1260,0
|
|
20240711,152800,415657249,1260,1260,1260,1260,0
|
|
20240711,152700,415657249,1260,1260,1260,1260,0
|
|
20240711,152600,415657249,1260,1260,1260,1260,0
|
|
20240711,152500,415657249,1260,1260,1260,1260,0
|
|
20240711,152400,415657249,1260,1260,1260,1260,0
|
|
20240711,152300,415657249,1260,1260,1260,1260,0
|
|
20240711,152200,415657249,1260,1260,1260,1260,0
|
|
20240711,152100,415657249,1260,1260,1260,1260,0
|
|
20240711,152000,415657249,1260,1260,1260,1260,0
|
|
20240711,151900,415657249,1260,1260,1260,1260,789
|
|
20240711,151800,414663109,1261,1260,1261,1260,1021
|
|
20240711,151700,413376639,1260,1260,1260,1260,2380
|
|
20240711,151600,410377839,1260,1259,1260,1259,32
|
|
20240711,151500,410337543,1259,1259,1259,1259,0
|
|
20240711,151400,410337543,1259,1259,1259,1259,9
|
|
20240711,151300,410326212,1259,1259,1259,1259,5
|
|
20240711,151200,410319917,1259,1259,1259,1259,5
|
|
20240711,151100,410313622,1259,1259,1260,1259,268
|
|
20240711,151000,409976209,1258,1258,1258,1258,1124
|
|
20240711,150900,408562217,1258,1258,1258,1258,100
|
|
20240711,150800,408436417,1258,1258,1258,1258,0
|
|
20240711,150700,408436417,1258,1258,1258,1258,0
|
|
20240711,150600,408436417,1258,1258,1258,1258,80
|
|
20240711,150500,408335777,1259,1259,1259,1259,0
|
|
20240711,150400,408335777,1259,1259,1259,1259,0
|
|
20240711,150300,408335777,1259,1254,1259,1254,1914
|
|
20240711,150200,405930663,1253,1253,1253,1253,0
|
|
20240711,150100,405930663,1253,1253,1253,1253,0
|
|
20240711,150000,405930663,1253,1253,1253,1253,0
|
|
20240711,145900,405930663,1253,1253,1253,1253,0
|
|
20240711,145800,405930663,1253,1253,1253,1253,2
|
|
20240711,145700,405928157,1253,1253,1253,1253,651
|
|
20240711,145600,405112454,1253,1253,1254,1253,2050
|
|
20240711,145500,402543320,1254,1254,1254,1254,0
|
|
20240711,145400,402543320,1254,1254,1254,1254,720
|
|
20240711,145300,401640440,1254,1257,1257,1254,525
|
|
20240711,145200,400980605,1257,1257,1257,1257,7
|
|
20240711,145100,400971806,1257,1257,1257,1257,0
|
|
20240711,145000,400971806,1257,1257,1257,1257,0
|
|
20240711,144900,400971806,1257,1257,1257,1257,1
|
|
20240711,144800,400970549,1254,1254,1254,1254,0
|
|
20240711,144700,400970549,1254,1254,1254,1254,50
|
|
20240711,144600,400907849,1254,1254,1254,1254,0
|
|
20240711,144500,400907849,1254,1257,1257,1254,50
|
|
20240711,144400,400845134,1257,1257,1257,1257,2
|
|
20240711,144300,400842620,1257,1257,1257,1257,0
|
|
20240711,144200,400842620,1257,1257,1257,1257,800
|
|
20240711,144100,399837020,1252,1257,1257,1252,1244
|
|
20240711,144000,398278775,1258,1258,1258,1258,0
|
|
20240711,143900,398278775,1258,1258,1258,1258,0
|
|
20240711,143800,398278775,1258,1258,1258,1258,0
|
|
20240711,143700,398278775,1258,1257,1258,1257,337
|
|
20240711,143600,397854927,1257,1257,1257,1257,0
|
|
20240711,143500,397854927,1257,1257,1257,1257,0
|
|
20240711,143400,397854927,1257,1253,1257,1253,2
|
|
20240711,143300,397852417,1257,1257,1257,1257,0
|
|
20240711,143200,397852417,1257,1257,1257,1257,1
|
|
20240711,143100,397851160,1252,1252,1252,1252,0
|
|
20240711,143000,397851160,1252,1252,1252,1252,0
|
|
20240711,142900,397851160,1252,1252,1252,1252,0
|
|
20240711,142800,397851160,1252,1252,1252,1252,0
|
|
20240711,142700,397851160,1252,1252,1252,1252,0
|
|
20240711,142600,397851160,1252,1252,1252,1252,0
|
|
20240711,142500,397851160,1252,1252,1252,1252,0
|
|
20240711,142400,397851160,1252,1252,1252,1252,0
|
|
20240711,142300,397851160,1252,1255,1255,1252,3000
|
|
20240711,142200,394093404,1255,1255,1255,1255,1100
|
|
20240711,142100,392712904,1259,1259,1259,1259,0
|
|
20240711,142000,392712904,1259,1259,1259,1259,1
|
|
20240711,141900,392711645,1260,1260,1260,1260,0
|
|
20240711,141800,392711645,1260,1260,1260,1260,0
|
|
20240711,141700,392711645,1260,1260,1260,1260,0
|
|
20240711,141600,392711645,1260,1260,1260,1260,2099
|
|
20240711,141500,390066905,1260,1260,1260,1260,0
|
|
20240711,141400,390066905,1260,1260,1260,1260,4
|
|
20240711,141300,390061865,1260,1260,1260,1260,0
|
|
20240711,141200,390061865,1260,1260,1260,1260,0
|
|
20240711,141100,390061865,1260,1260,1260,1260,0
|
|
20240711,141000,390061865,1260,1260,1260,1260,0
|
|
20240711,140900,390061865,1260,1260,1260,1260,0
|
|
20240711,140800,390061865,1260,1260,1260,1260,0
|
|
20240711,140700,390061865,1260,1260,1260,1260,837
|
|
20240711,140600,389007245,1259,1259,1259,1259,576
|
|
20240711,140500,388282061,1259,1259,1259,1259,1
|
|
20240711,140400,388280802,1252,1252,1252,1252,0
|
|
20240711,140300,388280802,1252,1252,1252,1252,0
|
|
20240711,140200,388280802,1252,1252,1252,1252,0
|
|
20240711,140100,388280802,1252,1252,1252,1252,14927
|
|
20240711,140000,369592198,1252,1253,1253,1252,2638
|
|
20240711,135900,366287922,1253,1252,1253,1252,747
|
|
20240711,135800,365352673,1252,1250,1252,1250,352
|
|
20240711,135700,364912663,1252,1252,1252,1252,50320
|
|
20240711,135600,301912023,1250,1252,1252,1250,6005
|
|
20240711,135500,294399758,1251,1251,1251,1251,0
|
|
20240711,135400,294399758,1251,1251,1251,1251,0
|
|
20240711,135300,294399758,1251,1252,1252,1251,7888
|
|
20240711,135200,284528183,1252,1252,1252,1252,0
|
|
20240711,135100,284528183,1252,1253,1253,1252,3152
|
|
20240711,135000,280579067,1253,1253,1253,1253,0
|
|
20240711,134900,280579067,1253,1253,1253,1253,0
|
|
20240711,134800,280579067,1253,1254,1254,1253,1303
|
|
20240711,134700,278945406,1254,1254,1254,1254,3000
|
|
20240711,134600,275183406,1260,1260,1260,1260,0
|
|
20240711,134500,275183406,1260,1260,1260,1260,0
|
|
20240711,134400,275183406,1260,1260,1260,1260,0
|
|
20240711,134300,275183406,1260,1260,1260,1260,4
|
|
20240711,134200,275178366,1260,1260,1260,1260,69
|
|
20240711,134100,275091426,1254,1257,1257,1254,4047
|
|
20240711,134000,270013470,1261,1261,1261,1261,0
|
|
20240711,133900,270013470,1261,1261,1261,1261,0
|
|
20240711,133800,270013470,1261,1261,1261,1261,0
|
|
20240711,133700,270013470,1261,1261,1261,1261,0
|
|
20240711,133600,270013470,1261,1261,1261,1261,10
|
|
20240711,133500,270000860,1261,1261,1261,1261,0
|
|
20240711,133400,270000860,1261,1261,1261,1261,30
|
|
20240711,133300,269963030,1261,1261,1261,1261,10
|
|
20240711,133200,269950420,1256,1256,1256,1256,0
|
|
20240711,133100,269950420,1256,1256,1256,1256,41
|
|
20240711,133000,269898924,1256,1256,1256,1256,0
|
|
20240711,132900,269898924,1256,1256,1256,1256,115
|
|
20240711,132800,269754484,1256,1256,1256,1256,0
|
|
20240711,132700,269754484,1256,1258,1258,1256,1550
|
|
20240711,132600,267807170,1258,1258,1258,1258,1
|
|
20240711,132500,267805912,1258,1258,1258,1258,0
|
|
20240711,132400,267805912,1258,1258,1258,1258,1829
|
|
20240711,132300,265505030,1258,1258,1258,1258,1004
|
|
20240711,132200,264241998,1259,1259,1259,1259,8
|
|
20240711,132100,264231926,1258,1258,1258,1258,0
|
|
20240711,132000,264231926,1258,1258,1258,1258,0
|
|
20240711,131900,264231926,1258,1258,1258,1258,150
|
|
20240711,131800,264043226,1258,1258,1258,1258,0
|
|
20240711,131700,264043226,1258,1258,1258,1258,1027
|
|
20240711,131600,262751260,1258,1258,1258,1258,101
|
|
20240711,131500,262624202,1258,1258,1258,1258,0
|
|
20240711,131400,262624202,1258,1258,1258,1258,0
|
|
20240711,131300,262624202,1258,1258,1258,1258,641
|
|
20240711,131200,261817824,1258,1258,1258,1258,0
|
|
20240711,131100,261817824,1258,1258,1258,1258,5
|
|
20240711,131000,261811534,1258,1258,1258,1258,0
|
|
20240711,130900,261811534,1258,1258,1258,1258,0
|
|
20240711,130800,261811534,1258,1261,1261,1258,4852
|
|
20240711,130700,255697854,1261,1261,1261,1261,0
|
|
20240711,130600,255697854,1261,1261,1261,1261,0
|
|
20240711,130500,255697854,1261,1261,1261,1261,646
|
|
20240711,130400,254883248,1262,1262,1262,1262,579
|
|
20240711,130300,254152550,1262,1262,1262,1262,0
|
|
20240711,130200,254152550,1262,1262,1262,1262,0
|
|
20240711,130100,254152550,1262,1262,1262,1262,0
|
|
20240711,130000,254152550,1262,1262,1262,1262,160
|
|
20240711,125900,253950630,1262,1265,1265,1262,185
|
|
20240711,125800,253717008,1266,1266,1266,1266,1096
|
|
20240711,125700,252329472,1266,1267,1267,1266,20
|
|
20240711,125600,252304150,1267,1267,1267,1267,0
|
|
20240711,125500,252304150,1267,1267,1267,1267,0
|
|
20240711,125400,252304150,1267,1267,1267,1267,0
|
|
20240711,125300,252304150,1267,1267,1267,1267,2
|
|
20240711,125200,252301616,1267,1267,1267,1267,0
|
|
20240711,125100,252301616,1267,1267,1267,1267,12
|
|
20240711,125000,252286412,1267,1267,1267,1267,2
|
|
20240711,124900,252283878,1270,1270,1270,1270,0
|
|
20240711,124800,252283878,1270,1270,1270,1270,2
|
|
20240711,124700,252281338,1270,1270,1270,1270,1
|
|
20240711,124600,252280068,1268,1268,1268,1268,0
|
|
20240711,124500,252280068,1268,1268,1268,1268,0
|
|
20240711,124400,252280068,1268,1269,1269,1268,17
|
|
20240711,124300,252258505,1262,1262,1262,1262,0
|
|
20240711,124200,252258505,1262,1270,1270,1262,367
|
|
20240711,124100,251795335,1269,1269,1269,1269,50
|
|
20240711,124000,251731885,1269,1269,1269,1269,200
|
|
20240711,123900,251478085,1269,1269,1269,1269,1
|
|
20240711,123800,251476816,1262,1262,1262,1262,0
|
|
20240711,123700,251476816,1262,1262,1262,1262,0
|
|
20240711,123600,251476816,1262,1264,1264,1262,259
|
|
20240711,123500,251149791,1269,1269,1269,1269,3
|
|
20240711,123400,251145984,1270,1270,1270,1270,0
|
|
20240711,123300,251145984,1270,1270,1270,1270,0
|
|
20240711,123200,251145984,1270,1270,1270,1270,0
|
|
20240711,123100,251145984,1270,1270,1270,1270,0
|
|
20240711,123000,251145984,1270,1270,1270,1270,5
|
|
20240711,122900,251139634,1272,1272,1272,1272,0
|
|
20240711,122800,251139634,1272,1272,1272,1272,1
|
|
20240711,122700,251138362,1263,1263,1263,1263,7
|
|
20240711,122600,251129521,1272,1272,1272,1272,106
|
|
20240711,122500,250994689,1272,1272,1272,1272,0
|
|
20240711,122400,250994689,1272,1261,1272,1261,25
|
|
20240711,122300,250963109,1261,1261,1261,1261,0
|
|
20240711,122200,250963109,1261,1274,1274,1261,108
|
|
20240711,122100,250826791,1274,1272,1274,1272,9978
|
|
20240711,122000,238134771,1271,1271,1271,1271,250
|
|
20240711,121900,237817021,1271,1271,1271,1271,50
|
|
20240711,121800,237753471,1271,1271,1271,1271,2
|
|
20240711,121700,237750929,1271,1271,1271,1271,0
|
|
20240711,121600,237750929,1271,1271,1271,1271,0
|
|
20240711,121500,237750929,1271,1271,1271,1271,0
|
|
20240711,121400,237750929,1271,1271,1271,1271,4
|
|
20240711,121300,237745845,1271,1271,1271,1271,0
|
|
20240711,121200,237745845,1271,1271,1271,1271,0
|
|
20240711,121100,237745845,1271,1271,1271,1271,200
|
|
20240711,121000,237491645,1271,1271,1271,1271,1000
|
|
20240711,120900,236220645,1271,1270,1271,1270,3000
|
|
20240711,120800,232408645,1270,1270,1270,1270,0
|
|
20240711,120700,232408645,1270,1270,1270,1270,0
|
|
20240711,120600,232408645,1270,1270,1270,1270,2
|
|
20240711,120500,232406105,1270,1270,1270,1270,0
|
|
20240711,120400,232406105,1270,1270,1270,1270,0
|
|
20240711,120300,232406105,1270,1270,1270,1270,0
|
|
20240711,120200,232406105,1270,1270,1270,1270,1000
|
|
20240711,120100,231136105,1270,1270,1270,1270,0
|
|
20240711,120000,231136105,1270,1270,1270,1270,0
|
|
20240711,115900,231136105,1270,1270,1270,1270,2
|
|
20240711,115800,231133565,1260,1260,1260,1260,0
|
|
20240711,115700,231133565,1260,1260,1260,1260,0
|
|
20240711,115600,231133565,1260,1260,1260,1260,0
|
|
20240711,115500,231133565,1260,1265,1265,1260,2049
|
|
20240711,115400,228548406,1265,1265,1265,1265,301
|
|
20240711,115300,228167641,1265,1265,1265,1265,0
|
|
20240711,115200,228167641,1265,1265,1265,1265,0
|
|
20240711,115100,228167641,1265,1265,1265,1265,1
|
|
20240711,115000,228166376,1271,1271,1271,1271,0
|
|
20240711,114900,228166376,1271,1271,1271,1271,1
|
|
20240711,114800,228165105,1264,1264,1264,1264,0
|
|
20240711,114700,228165105,1264,1264,1264,1264,0
|
|
20240711,114600,228165105,1264,1264,1264,1264,0
|
|
20240711,114500,228165105,1264,1264,1264,1264,2
|
|
20240711,114400,228162577,1271,1271,1271,1271,0
|
|
20240711,114300,228162577,1271,1271,1271,1271,0
|
|
20240711,114200,228162577,1271,1271,1271,1271,1
|
|
20240711,114100,228161306,1269,1269,1269,1269,2800
|
|
20240711,114000,224608106,1269,1269,1269,1269,2
|
|
20240711,113900,224605568,1264,1264,1264,1264,0
|
|
20240711,113800,224605568,1264,1264,1264,1264,0
|
|
20240711,113700,224605568,1264,1264,1264,1264,0
|
|
20240711,113600,224605568,1264,1264,1264,1264,0
|
|
20240711,113500,224605568,1264,1264,1264,1264,0
|
|
20240711,113400,224605568,1264,1264,1264,1264,0
|
|
20240711,113300,224605568,1264,1264,1264,1264,0
|
|
20240711,113200,224605568,1264,1264,1264,1264,0
|
|
20240711,113100,224605568,1264,1265,1265,1264,500
|
|
20240711,113000,223973406,1271,1271,1271,1271,2
|
|
20240711,112900,223970864,1271,1271,1271,1271,10
|
|
20240711,112800,223958154,1271,1271,1271,1271,0
|
|
20240711,112700,223958154,1271,1265,1271,1265,18
|
|
20240711,112600,223935324,1271,1271,1271,1271,3300
|
|
20240711,112500,219741024,1271,1270,1271,1270,510
|
|
20240711,112400,219092815,1271,1271,1271,1271,0
|
|
20240711,112300,219092815,1271,1270,1271,1270,22
|
|
20240711,112200,219064870,1264,1270,1270,1264,975
|
|
20240711,112100,217832440,1264,1265,1265,1264,173
|
|
20240711,112000,217613715,1265,1265,1265,1265,11
|
|
20240711,111900,217599800,1266,1271,1271,1266,16
|
|
20240711,111800,217579539,1271,1267,1271,1267,17
|
|
20240711,111700,217557992,1267,1267,1267,1267,50
|
|
20240711,111600,217494642,1271,1271,1271,1271,1
|
|
20240711,111500,217493371,1271,1271,1271,1271,150
|
|
20240711,111400,217302721,1271,1264,1271,1264,476
|
|
20240711,111300,216700921,1265,1265,1265,1265,0
|
|
20240711,111200,216700921,1265,1265,1265,1265,1033
|
|
20240711,111100,215394176,1266,1265,1271,1265,1186
|
|
20240711,111000,213887304,1270,1270,1270,1265,2252
|
|
20240711,110900,211027389,1270,1271,1272,1270,8870
|
|
20240711,110800,199760912,1272,1272,1272,1272,103
|
|
20240711,110700,199629896,1272,1265,1272,1265,21780
|
|
20240711,110600,172004405,1265,1262,1265,1262,10110
|
|
20240711,110500,159239019,1255,1262,1262,1255,2161
|
|
20240711,110400,156522185,1262,1262,1262,1262,100
|
|
20240711,110300,156395985,1262,1262,1262,1262,0
|
|
20240711,110200,156395985,1262,1262,1262,1262,177
|
|
20240711,110100,156172611,1262,1262,1262,1262,5
|
|
20240711,110000,156166301,1260,1256,1260,1255,2312
|
|
20240711,105900,153254426,1255,1255,1255,1255,99
|
|
20240711,105800,153130181,1255,1255,1255,1255,0
|
|
20240711,105700,153130181,1255,1255,1255,1255,0
|
|
20240711,105600,153130181,1255,1256,1256,1255,304
|
|
20240711,105500,152748461,1255,1255,1255,1255,0
|
|
20240711,105400,152748461,1255,1255,1255,1255,0
|
|
20240711,105300,152748461,1255,1255,1255,1255,0
|
|
20240711,105200,152748461,1255,1255,1255,1255,0
|
|
20240711,105100,152748461,1255,1255,1255,1255,0
|
|
20240711,105000,152748461,1255,1259,1259,1255,1600
|
|
20240711,104900,150734181,1253,1253,1253,1253,0
|
|
20240711,104800,150734181,1253,1253,1253,1253,0
|
|
20240711,104700,150734181,1253,1253,1253,1253,0
|
|
20240711,104600,150734181,1253,1253,1253,1253,35
|
|
20240711,104500,150690326,1260,1260,1260,1260,35
|
|
20240711,104400,150646226,1260,1260,1260,1260,0
|
|
20240711,104300,150646226,1260,1260,1260,1260,10
|
|
20240711,104200,150633626,1263,1263,1263,1263,0
|
|
20240711,104100,150633626,1263,1260,1263,1260,1002
|
|
20240711,104000,149371103,1259,1259,1259,1259,0
|
|
20240711,103900,149371103,1259,1253,1260,1253,2369
|
|
20240711,103800,146393411,1252,1252,1252,1252,537
|
|
20240711,103700,145721087,1252,1252,1252,1252,250
|
|
20240711,103600,145408087,1252,1252,1252,1252,260
|
|
20240711,103500,145082567,1252,1253,1253,1252,2214
|
|
20240711,103400,142308828,1253,1253,1253,1253,0
|
|
20240711,103300,142308828,1253,1253,1253,1253,0
|
|
20240711,103200,142308828,1253,1253,1253,1253,0
|
|
20240711,103100,142308828,1253,1253,1253,1253,408
|
|
20240711,103000,141797604,1253,1253,1260,1253,2090
|
|
20240711,102900,139172605,1253,1253,1253,1253,200
|
|
20240711,102800,138922005,1253,1253,1253,1253,200
|
|
20240711,102700,138671405,1253,1253,1253,1253,0
|
|
20240711,102600,138671405,1253,1253,1253,1253,200
|
|
20240711,102500,138420805,1253,1254,1254,1253,1136
|
|
20240711,102400,136997396,1253,1253,1253,1253,0
|
|
20240711,102300,136997396,1253,1253,1253,1253,300
|
|
20240711,102200,136621496,1260,1260,1260,1260,0
|
|
20240711,102100,136621496,1260,1260,1260,1260,0
|
|
20240711,102000,136621496,1260,1260,1260,1260,0
|
|
20240711,101900,136621496,1260,1260,1260,1260,0
|
|
20240711,101800,136621496,1260,1260,1260,1260,50
|
|
20240711,101700,136558496,1253,1253,1253,1253,0
|
|
20240711,101600,136558496,1253,1253,1253,1253,300
|
|
20240711,101500,136182596,1253,1253,1260,1253,243
|
|
20240711,101400,135878103,1253,1253,1253,1253,500
|
|
20240711,101300,135251603,1253,1256,1256,1253,5057
|
|
20240711,101200,128904265,1256,1256,1256,1256,1
|
|
20240711,101100,128903009,1256,1256,1256,1256,87
|
|
20240711,101000,128793737,1256,1256,1256,1256,0
|
|
20240711,100900,128793737,1256,1256,1256,1256,6
|
|
20240711,100800,128786201,1256,1257,1257,1256,200
|
|
20240711,100700,128534995,1257,1257,1257,1257,10
|
|
20240711,100600,128522425,1257,1257,1257,1257,0
|
|
20240711,100500,128522425,1257,1266,1266,1257,211
|
|
20240711,100400,128257092,1266,1266,1266,1266,61
|
|
20240711,100300,128179866,1266,1266,1266,1266,16
|
|
20240711,100200,128159610,1266,1266,1266,1266,39
|
|
20240711,100100,128110236,1266,1266,1266,1266,26
|
|
20240711,100000,128077320,1259,1266,1266,1259,1001
|
|
20240711,095900,126810061,1266,1266,1266,1266,20
|
|
20240711,095800,126784741,1266,1266,1266,1266,356
|
|
20240711,095700,126334045,1266,1267,1267,1266,21
|
|
20240711,095600,126307458,1267,1267,1267,1267,404
|
|
20240711,095500,125795590,1259,1259,1259,1259,505
|
|
20240711,095400,125159795,1253,1253,1253,1253,0
|
|
20240711,095300,125159795,1253,1259,1265,1253,3631
|
|
20240711,095200,120600177,1259,1259,1259,1259,171
|
|
20240711,095100,120384888,1259,1255,1259,1255,1014
|
|
20240711,095000,119111726,1252,1252,1252,1252,0
|
|
20240711,094900,119111726,1252,1252,1252,1252,0
|
|
20240711,094800,119111726,1252,1250,1252,1250,2165
|
|
20240711,094700,116401746,1252,1252,1252,1252,52
|
|
20240711,094600,116336642,1252,1252,1252,1252,4
|
|
20240711,094500,116331634,1250,1250,1250,1250,309
|
|
20240711,094400,115945384,1252,1251,1252,1251,1112
|
|
20240711,094300,114553583,1253,1255,1255,1253,1118
|
|
20240711,094200,113150729,1253,1253,1253,1253,1023
|
|
20240711,094100,111868910,1255,1255,1255,1255,453
|
|
20240711,094000,111300395,1255,1255,1255,1255,1
|
|
20240711,093900,111299140,1255,1255,1255,1255,0
|
|
20240711,093800,111299140,1255,1255,1255,1255,159
|
|
20240711,093700,111099595,1255,1258,1261,1255,18498
|
|
20240711,093600,87881898,1264,1264,1264,1264,780
|
|
20240711,093500,86895978,1264,1263,1264,1263,317
|
|
20240711,093400,86495300,1264,1264,1265,1264,2950
|
|
20240711,093300,82766499,1265,1265,1265,1265,411
|
|
20240711,093200,82246584,1265,1260,1265,1257,270
|
|
20240711,093100,81906380,1260,1260,1260,1260,734
|
|
20240711,093000,80981540,1260,1259,1260,1259,136
|
|
20240711,092900,80810184,1257,1249,1257,1249,5523
|
|
20240711,092800,73887698,1248,1248,1248,1248,4093
|
|
20240711,092700,68779634,1248,1245,1248,1245,521
|
|
20240711,092600,68130086,1245,1246,1246,1245,3765
|
|
20240711,092500,63440942,1246,1247,1248,1246,2206
|
|
20240711,092400,60692263,1248,1248,1248,1248,5
|
|
20240711,092300,60686023,1246,1246,1246,1246,300
|
|
20240711,092200,60312223,1253,1253,1253,1253,2
|
|
20240711,092100,60309717,1246,1246,1246,1246,20
|
|
20240711,092000,60284797,1253,1253,1253,1253,500
|
|
20240711,091900,59658297,1246,1247,1247,1246,10150
|
|
20240711,091800,47009287,1247,1247,1247,1247,1221
|
|
20240711,091700,45486700,1246,1246,1246,1246,606
|
|
20240711,091600,44731624,1246,1246,1246,1246,1000
|
|
20240711,091500,43485624,1246,1245,1247,1245,122
|
|
20240711,091400,43333721,1246,1246,1246,1246,203
|
|
20240711,091300,43080783,1254,1248,1254,1246,532
|
|
20240711,091200,42417891,1246,1247,1247,1246,187
|
|
20240711,091100,42184842,1247,1247,1247,1246,857
|
|
20240711,091000,41116750,1246,1246,1246,1246,0
|
|
20240711,090900,41116750,1246,1246,1247,1246,1579
|
|
20240711,090800,39149296,1246,1255,1255,1246,306
|
|
20240711,090700,38766220,1255,1255,1255,1255,201
|
|
20240711,090600,38513965,1256,1256,1256,1256,0
|
|
20240711,090500,38513965,1256,1247,1256,1243,2770
|
|
20240711,090400,35069421,1247,1253,1253,1241,6293
|
|
20240711,090300,27224602,1252,1252,1254,1252,1102
|
|
20240711,090200,25844818,1254,1254,1254,1254,3228
|
|
20240711,090100,21796906,1254,1254,1254,1254,2
|
|
20240711,090000,21794398,1251,1260,1260,1251,17306
|