603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190000,475539444,1281,1281,1281,1281,7498
|
|
20240712,185900,475539444,1281,1281,1281,1281,0
|
|
20240712,185800,475539444,1281,1281,1281,1281,0
|
|
20240712,185700,475539444,1281,1281,1281,1281,0
|
|
20240712,185600,475539444,1281,1281,1281,1281,0
|
|
20240712,185500,475539444,1281,1281,1281,1281,0
|
|
20240712,185400,475539444,1281,1281,1281,1281,0
|
|
20240712,185300,475539444,1281,1281,1281,1281,0
|
|
20240712,185200,475539444,1281,1281,1281,1281,0
|
|
20240712,185100,475539444,1281,1281,1281,1281,0
|
|
20240712,185000,475539444,1281,1281,1281,1281,0
|
|
20240712,184900,475539444,1281,1281,1281,1281,0
|
|
20240712,184800,475539444,1281,1281,1281,1281,0
|
|
20240712,184700,475539444,1281,1281,1281,1281,0
|
|
20240712,184600,475539444,1281,1281,1281,1281,0
|
|
20240712,184500,475539444,1281,1281,1281,1281,0
|
|
20240712,184400,475539444,1281,1281,1281,1281,0
|
|
20240712,184300,475539444,1281,1281,1281,1281,0
|
|
20240712,184200,475539444,1281,1281,1281,1281,0
|
|
20240712,184100,475539444,1281,1281,1281,1281,0
|
|
20240712,184000,475539444,1281,1281,1281,1281,0
|
|
20240712,183900,475539444,1281,1281,1281,1281,0
|
|
20240712,183800,475539444,1281,1281,1281,1281,0
|
|
20240712,183700,475539444,1281,1281,1281,1281,0
|
|
20240712,183600,475539444,1281,1281,1281,1281,0
|
|
20240712,183500,475539444,1281,1281,1281,1281,0
|
|
20240712,183400,475539444,1281,1281,1281,1281,0
|
|
20240712,183300,475539444,1281,1281,1281,1281,0
|
|
20240712,183200,475539444,1281,1281,1281,1281,0
|
|
20240712,183100,475539444,1281,1281,1281,1281,0
|
|
20240712,183000,475539444,1281,1281,1281,1281,7498
|
|
20240712,182900,475539444,1281,1281,1281,1281,0
|
|
20240712,182800,475539444,1281,1281,1281,1281,0
|
|
20240712,182700,475539444,1281,1281,1281,1281,0
|
|
20240712,182600,475539444,1281,1281,1281,1281,0
|
|
20240712,182500,475539444,1281,1281,1281,1281,0
|
|
20240712,182400,475539444,1281,1281,1281,1281,0
|
|
20240712,182300,475539444,1281,1281,1281,1281,0
|
|
20240712,182200,475539444,1281,1281,1281,1281,0
|
|
20240712,182100,475539444,1281,1281,1281,1281,0
|
|
20240712,182000,475539444,1281,1281,1281,1281,0
|
|
20240712,181900,475539444,1281,1281,1281,1281,0
|
|
20240712,181800,475539444,1281,1281,1281,1281,0
|
|
20240712,181700,475539444,1281,1281,1281,1281,0
|
|
20240712,181600,475539444,1281,1281,1281,1281,0
|
|
20240712,181500,475539444,1281,1281,1281,1281,0
|
|
20240712,181400,475539444,1281,1281,1281,1281,0
|
|
20240712,181300,475539444,1281,1281,1281,1281,0
|
|
20240712,181200,475539444,1281,1281,1281,1281,0
|
|
20240712,181100,475539444,1281,1281,1281,1281,0
|
|
20240712,181000,475539444,1281,1281,1281,1281,0
|
|
20240712,180900,475539444,1281,1281,1281,1281,0
|
|
20240712,180800,475539444,1281,1281,1281,1281,0
|
|
20240712,180700,475539444,1281,1281,1281,1281,0
|
|
20240712,180600,475539444,1281,1281,1281,1281,0
|
|
20240712,180500,475539444,1281,1281,1281,1281,0
|
|
20240712,180400,475539444,1281,1281,1281,1281,0
|
|
20240712,180300,475539444,1281,1281,1281,1281,0
|
|
20240712,180200,475539444,1281,1281,1281,1281,0
|
|
20240712,180100,475539444,1281,1281,1281,1281,0
|
|
20240712,180000,475539444,1281,1281,1281,1281,7498
|
|
20240712,175900,475539444,1281,1281,1281,1281,0
|
|
20240712,175800,475539444,1281,1281,1281,1281,0
|
|
20240712,175700,475539444,1281,1281,1281,1281,0
|
|
20240712,175600,475539444,1281,1281,1281,1281,0
|
|
20240712,175500,475539444,1281,1281,1281,1281,0
|
|
20240712,175400,475539444,1281,1281,1281,1281,0
|
|
20240712,175300,475539444,1281,1281,1281,1281,0
|
|
20240712,175200,475539444,1281,1281,1281,1281,0
|
|
20240712,175100,475539444,1281,1281,1281,1281,0
|
|
20240712,175000,475539444,1281,1281,1281,1281,0
|
|
20240712,174900,475539444,1281,1281,1281,1281,0
|
|
20240712,174800,475539444,1281,1281,1281,1281,0
|
|
20240712,174700,475539444,1281,1281,1281,1281,0
|
|
20240712,174600,475539444,1281,1281,1281,1281,0
|
|
20240712,174500,475539444,1281,1281,1281,1281,0
|
|
20240712,174400,475539444,1281,1281,1281,1281,0
|
|
20240712,174300,475539444,1281,1281,1281,1281,0
|
|
20240712,174200,475539444,1281,1281,1281,1281,0
|
|
20240712,174100,475539444,1281,1281,1281,1281,0
|
|
20240712,174000,475539444,1281,1281,1281,1281,0
|
|
20240712,173900,475539444,1281,1281,1281,1281,0
|
|
20240712,173800,475539444,1281,1281,1281,1281,0
|
|
20240712,173700,475539444,1281,1281,1281,1281,0
|
|
20240712,173600,475539444,1281,1281,1281,1281,0
|
|
20240712,173500,475539444,1281,1281,1281,1281,0
|
|
20240712,173400,475539444,1281,1281,1281,1281,0
|
|
20240712,173300,475539444,1281,1281,1281,1281,0
|
|
20240712,173200,475539444,1281,1281,1281,1281,0
|
|
20240712,173100,475539444,1281,1281,1281,1281,0
|
|
20240712,173000,475539444,1281,1281,1281,1281,7498
|
|
20240712,172900,475539444,1281,1281,1281,1281,0
|
|
20240712,172800,475539444,1281,1281,1281,1281,0
|
|
20240712,172700,475539444,1281,1281,1281,1281,0
|
|
20240712,172600,475539444,1281,1281,1281,1281,0
|
|
20240712,172500,475539444,1281,1281,1281,1281,0
|
|
20240712,172400,475539444,1281,1281,1281,1281,0
|
|
20240712,172300,475539444,1281,1281,1281,1281,0
|
|
20240712,172200,475539444,1281,1281,1281,1281,0
|
|
20240712,172100,475539444,1281,1281,1281,1281,0
|
|
20240712,172000,475539444,1281,1281,1281,1281,0
|
|
20240712,171900,475539444,1281,1281,1281,1281,0
|
|
20240712,171800,475539444,1281,1281,1281,1281,0
|
|
20240712,171700,475539444,1281,1281,1281,1281,0
|
|
20240712,171600,475539444,1281,1281,1281,1281,0
|
|
20240712,171500,475539444,1281,1281,1281,1281,0
|
|
20240712,171400,475539444,1281,1281,1281,1281,0
|
|
20240712,171300,475539444,1281,1281,1281,1281,0
|
|
20240712,171200,475539444,1281,1281,1281,1281,0
|
|
20240712,171100,475539444,1281,1281,1281,1281,0
|
|
20240712,171000,475539444,1281,1281,1281,1281,0
|
|
20240712,170900,475539444,1281,1281,1281,1281,0
|
|
20240712,170800,475539444,1281,1281,1281,1281,0
|
|
20240712,170700,475539444,1281,1281,1281,1281,0
|
|
20240712,170600,475539444,1281,1281,1281,1281,0
|
|
20240712,170500,475539444,1281,1281,1281,1281,0
|
|
20240712,170400,475539444,1281,1281,1281,1281,0
|
|
20240712,170300,475539444,1281,1281,1281,1281,0
|
|
20240712,170200,475539444,1281,1281,1281,1281,0
|
|
20240712,170100,475539444,1281,1281,1281,1281,0
|
|
20240712,170000,475539444,1281,1281,1281,1281,7498
|
|
20240712,165900,475539444,1281,1281,1281,1281,0
|
|
20240712,165800,475539444,1281,1281,1281,1281,0
|
|
20240712,165700,475539444,1281,1281,1281,1281,0
|
|
20240712,165600,475539444,1281,1281,1281,1281,0
|
|
20240712,165500,475539444,1281,1281,1281,1281,0
|
|
20240712,165400,475539444,1281,1281,1281,1281,0
|
|
20240712,165300,475539444,1281,1281,1281,1281,0
|
|
20240712,165200,475539444,1281,1281,1281,1281,0
|
|
20240712,165100,475539444,1281,1281,1281,1281,0
|
|
20240712,165000,475539444,1281,1281,1281,1281,0
|
|
20240712,164900,475539444,1281,1281,1281,1281,0
|
|
20240712,164800,475539444,1281,1281,1281,1281,0
|
|
20240712,164700,475539444,1281,1281,1281,1281,0
|
|
20240712,164600,475539444,1281,1281,1281,1281,0
|
|
20240712,164500,475539444,1281,1281,1281,1281,0
|
|
20240712,164400,475539444,1281,1281,1281,1281,0
|
|
20240712,164300,475539444,1281,1281,1281,1281,0
|
|
20240712,164200,475539444,1281,1281,1281,1281,0
|
|
20240712,164100,475539444,1281,1281,1281,1281,0
|
|
20240712,164000,475539444,1281,1281,1281,1281,0
|
|
20240712,163900,475539444,1281,1281,1281,1281,0
|
|
20240712,163800,475539444,1281,1281,1281,1281,0
|
|
20240712,163700,475539444,1281,1281,1281,1281,0
|
|
20240712,163600,475539444,1281,1281,1281,1281,0
|
|
20240712,163500,475539444,1281,1281,1281,1281,0
|
|
20240712,163400,475539444,1281,1281,1281,1281,0
|
|
20240712,163300,475539444,1281,1281,1281,1281,0
|
|
20240712,163200,475539444,1281,1281,1281,1281,0
|
|
20240712,163100,475539444,1281,1281,1281,1281,0
|
|
20240712,163000,475539444,1281,1281,1281,1281,7498
|
|
20240712,162900,475539444,1281,1281,1281,1281,0
|
|
20240712,162800,475539444,1281,1281,1281,1281,0
|
|
20240712,162700,475539444,1281,1281,1281,1281,0
|
|
20240712,162600,475539444,1281,1281,1281,1281,0
|
|
20240712,162500,475539444,1281,1281,1281,1281,0
|
|
20240712,162400,475539444,1281,1281,1281,1281,0
|
|
20240712,162300,475539444,1281,1281,1281,1281,0
|
|
20240712,162200,475539444,1281,1281,1281,1281,0
|
|
20240712,162100,475539444,1281,1281,1281,1281,0
|
|
20240712,162000,475539444,1281,1281,1281,1281,0
|
|
20240712,161900,475539444,1281,1281,1281,1281,0
|
|
20240712,161800,475539444,1281,1281,1281,1281,0
|
|
20240712,161700,475539444,1281,1281,1281,1281,0
|
|
20240712,161600,475539444,1281,1281,1281,1281,0
|
|
20240712,161500,475539444,1281,1281,1281,1281,0
|
|
20240712,161400,475539444,1281,1281,1281,1281,0
|
|
20240712,161300,475539444,1281,1281,1281,1281,0
|
|
20240712,161200,475539444,1281,1281,1281,1281,0
|
|
20240712,161100,475539444,1281,1281,1281,1281,0
|
|
20240712,161000,475539444,1281,1281,1281,1281,0
|
|
20240712,160900,475539444,1281,1281,1281,1281,0
|
|
20240712,160800,475539444,1281,1281,1281,1281,0
|
|
20240712,160700,475539444,1281,1281,1281,1281,0
|
|
20240712,160600,475539444,1281,1281,1281,1281,0
|
|
20240712,160500,475539444,1281,1281,1281,1281,0
|
|
20240712,160400,475539444,1281,1281,1281,1281,0
|
|
20240712,160300,475539444,1281,1281,1281,1281,0
|
|
20240712,160200,475539444,1281,1281,1281,1281,0
|
|
20240712,160100,475539444,1281,1281,1281,1281,0
|
|
20240712,160000,475539444,1281,1281,1281,1281,7498
|
|
20240712,155900,475539444,1281,1281,1281,1281,0
|
|
20240712,155800,475539444,1281,1281,1281,1281,0
|
|
20240712,155700,475539444,1281,1281,1281,1281,0
|
|
20240712,155600,475539444,1281,1281,1281,1281,0
|
|
20240712,155500,475539444,1281,1281,1281,1281,0
|
|
20240712,155400,475539444,1281,1281,1281,1281,0
|
|
20240712,155300,475539444,1281,1281,1281,1281,0
|
|
20240712,155200,475539444,1281,1281,1281,1281,0
|
|
20240712,155100,475539444,1281,1281,1281,1281,0
|
|
20240712,155000,475539444,1281,1281,1281,1281,0
|
|
20240712,154900,475539444,1281,1281,1281,1281,0
|
|
20240712,154800,475539444,1281,1281,1281,1281,0
|
|
20240712,154700,475539444,1281,1281,1281,1281,0
|
|
20240712,154600,475539444,1281,1281,1281,1281,0
|
|
20240712,154500,475539444,1281,1281,1281,1281,0
|
|
20240712,154400,475539444,1281,1281,1281,1281,0
|
|
20240712,154300,475539444,1281,1281,1281,1281,0
|
|
20240712,154200,475539444,1281,1281,1281,1281,0
|
|
20240712,154100,475539444,1281,1281,1281,1281,0
|
|
20240712,154000,475539444,1281,1281,1281,1281,0
|
|
20240712,153900,475539444,1281,1281,1281,1281,0
|
|
20240712,153800,475539444,1281,1281,1281,1281,0
|
|
20240712,153700,475539444,1281,1281,1281,1281,0
|
|
20240712,153600,475539444,1281,1281,1281,1281,0
|
|
20240712,153500,475539444,1281,1281,1281,1281,0
|
|
20240712,153400,475539444,1281,1281,1281,1281,0
|
|
20240712,153300,475539444,1281,1281,1281,1281,0
|
|
20240712,153200,475539444,1281,1281,1281,1281,0
|
|
20240712,153100,475539444,1281,1281,1281,1281,0
|
|
20240712,153000,475539444,1281,1281,1281,1281,14996
|
|
20240712,152900,465934506,1285,1285,1285,1285,0
|
|
20240712,152800,465934506,1285,1285,1285,1285,0
|
|
20240712,152700,465934506,1285,1285,1285,1285,0
|
|
20240712,152600,465934506,1285,1285,1285,1285,0
|
|
20240712,152500,465934506,1285,1285,1285,1285,0
|
|
20240712,152400,465934506,1285,1285,1285,1285,0
|
|
20240712,152300,465934506,1285,1285,1285,1285,0
|
|
20240712,152200,465934506,1285,1285,1285,1285,0
|
|
20240712,152100,465934506,1285,1285,1285,1285,0
|
|
20240712,152000,465934506,1285,1285,1285,1285,0
|
|
20240712,151900,465934506,1285,1285,1285,1280,563
|
|
20240712,151800,465211181,1285,1285,1285,1284,2684
|
|
20240712,151700,461763845,1284,1281,1284,1280,1631
|
|
20240712,151600,459672356,1284,1284,1284,1284,301
|
|
20240712,151500,459285872,1284,1284,1284,1284,2
|
|
20240712,151400,459283304,1284,1283,1284,1283,1400
|
|
20240712,151300,457486452,1280,1280,1280,1280,0
|
|
20240712,151200,457486452,1280,1283,1283,1280,160
|
|
20240712,151100,457281646,1284,1284,1284,1284,0
|
|
20240712,151000,457281646,1284,1284,1284,1284,66
|
|
20240712,150900,457196902,1284,1280,1284,1280,1773
|
|
20240712,150800,454927445,1280,1280,1280,1280,0
|
|
20240712,150700,454927445,1280,1280,1280,1280,68
|
|
20240712,150600,454840405,1280,1279,1280,1279,543
|
|
20240712,150500,454145907,1279,1279,1279,1279,1
|
|
20240712,150400,454144628,1275,1279,1280,1275,1385
|
|
20240712,150300,452378744,1279,1279,1279,1279,0
|
|
20240712,150200,452378744,1279,1279,1279,1279,301
|
|
20240712,150100,451993765,1270,1270,1270,1270,0
|
|
20240712,150000,451993765,1270,1270,1270,1270,0
|
|
20240712,145900,451993765,1270,1276,1276,1270,2991
|
|
20240712,145800,448189198,1281,1281,1281,1281,0
|
|
20240712,145700,448189198,1281,1281,1281,1281,2
|
|
20240712,145600,448186636,1276,1279,1279,1276,3054
|
|
20240712,145500,444283691,1280,1284,1284,1280,1476
|
|
20240712,145400,442393407,1280,1280,1280,1280,0
|
|
20240712,145300,442393407,1280,1280,1280,1280,4
|
|
20240712,145200,442388287,1280,1283,1283,1280,1437
|
|
20240712,145100,440548237,1286,1286,1286,1286,66
|
|
20240712,145000,440463361,1286,1286,1286,1286,0
|
|
20240712,144900,440463361,1286,1286,1286,1286,10
|
|
20240712,144800,440450501,1286,1286,1286,1286,3
|
|
20240712,144700,440446643,1283,1283,1283,1283,30
|
|
20240712,144600,440408153,1286,1286,1286,1286,0
|
|
20240712,144500,440408153,1286,1286,1286,1286,11
|
|
20240712,144400,440394007,1283,1283,1283,1283,27
|
|
20240712,144300,440359366,1286,1286,1286,1286,0
|
|
20240712,144200,440359366,1286,1286,1286,1286,3
|
|
20240712,144100,440355508,1286,1286,1286,1286,0
|
|
20240712,144000,440355508,1286,1286,1286,1286,1
|
|
20240712,143900,440354222,1287,1287,1287,1287,0
|
|
20240712,143800,440354222,1287,1287,1287,1287,2
|
|
20240712,143700,440351648,1287,1287,1287,1287,3
|
|
20240712,143600,440347787,1282,1282,1282,1282,1
|
|
20240712,143500,440346505,1287,1287,1287,1287,0
|
|
20240712,143400,440346505,1287,1287,1287,1287,15
|
|
20240712,143300,440327200,1287,1287,1287,1287,10
|
|
20240712,143200,440314330,1287,1287,1287,1287,250
|
|
20240712,143100,439992580,1287,1287,1287,1287,200
|
|
20240712,143000,439735180,1288,1288,1288,1288,0
|
|
20240712,142900,439735180,1288,1288,1288,1288,6
|
|
20240712,142800,439727452,1288,1288,1288,1288,50
|
|
20240712,142700,439663052,1288,1288,1288,1288,5
|
|
20240712,142600,439656612,1285,1281,1285,1280,1003
|
|
20240712,142500,438372561,1286,1286,1286,1286,148
|
|
20240712,142400,438182233,1286,1286,1286,1286,150
|
|
20240712,142300,437989333,1281,1281,1281,1281,0
|
|
20240712,142200,437989333,1281,1281,1281,1281,0
|
|
20240712,142100,437989333,1281,1280,1281,1280,5
|
|
20240712,142000,437982929,1280,1290,1291,1280,1040
|
|
20240712,141900,436648671,1291,1291,1291,1291,0
|
|
20240712,141800,436648671,1291,1291,1291,1291,5
|
|
20240712,141700,436642216,1291,1291,1291,1291,500
|
|
20240712,141600,435996716,1290,1280,1290,1280,1844
|
|
20240712,141500,433631571,1280,1280,1280,1280,0
|
|
20240712,141400,433631571,1280,1280,1280,1280,131
|
|
20240712,141300,433463891,1280,1280,1280,1280,0
|
|
20240712,141200,433463891,1280,1280,1280,1280,0
|
|
20240712,141100,433463891,1280,1280,1280,1280,215
|
|
20240712,141000,433188691,1280,1280,1280,1280,369
|
|
20240712,140900,432716371,1280,1281,1281,1280,1641
|
|
20240712,140800,430615836,1280,1282,1282,1280,1321
|
|
20240712,140700,428923973,1282,1282,1282,1282,33
|
|
20240712,140600,428881667,1290,1285,1290,1285,3536
|
|
20240712,140500,424337902,1290,1290,1290,1290,0
|
|
20240712,140400,424337902,1290,1290,1290,1290,1055
|
|
20240712,140300,422976952,1290,1290,1290,1290,0
|
|
20240712,140200,422976952,1290,1290,1290,1290,111
|
|
20240712,140100,422833762,1290,1290,1290,1290,1
|
|
20240712,140000,422832472,1285,1290,1290,1285,11
|
|
20240712,135900,422818287,1290,1285,1290,1285,541
|
|
20240712,135800,422123097,1290,1290,1290,1290,1
|
|
20240712,135700,422121807,1285,1288,1288,1285,499
|
|
20240712,135600,421480025,1292,1289,1292,1289,1471
|
|
20240712,135500,419583903,1292,1292,1292,1292,1
|
|
20240712,135400,419582611,1290,1290,1292,1290,5120
|
|
20240712,135300,412977809,1293,1293,1293,1293,0
|
|
20240712,135200,412977809,1293,1293,1293,1293,0
|
|
20240712,135100,412977809,1293,1293,1293,1293,0
|
|
20240712,135000,412977809,1293,1293,1293,1293,1
|
|
20240712,134900,412976516,1289,1289,1289,1289,0
|
|
20240712,134800,412976516,1289,1289,1289,1289,1471
|
|
20240712,134700,411080397,1289,1293,1293,1289,618
|
|
20240712,134600,410283675,1293,1289,1293,1289,22
|
|
20240712,134500,410255233,1293,1293,1293,1293,0
|
|
20240712,134400,410255233,1293,1293,1293,1293,1
|
|
20240712,134300,410253940,1292,1292,1292,1292,0
|
|
20240712,134200,410253940,1292,1292,1292,1292,0
|
|
20240712,134100,410253940,1292,1292,1292,1292,10
|
|
20240712,134000,410241020,1292,1292,1292,1292,0
|
|
20240712,133900,410241020,1292,1292,1292,1292,40
|
|
20240712,133800,410189340,1292,1283,1292,1283,91
|
|
20240712,133700,410072578,1293,1293,1293,1293,0
|
|
20240712,133600,410072578,1293,1293,1293,1293,1
|
|
20240712,133500,410071285,1294,1293,1294,1293,3
|
|
20240712,133400,410067405,1293,1293,1293,1293,1
|
|
20240712,133300,410066112,1282,1282,1282,1282,0
|
|
20240712,133200,410066112,1282,1290,1296,1282,117
|
|
20240712,133100,409914962,1290,1290,1290,1290,286
|
|
20240712,133000,409546022,1284,1297,1297,1284,244
|
|
20240712,132900,409232687,1270,1288,1288,1270,10683
|
|
20240712,132800,395608505,1288,1290,1290,1288,673
|
|
20240712,132700,394741454,1299,1294,1299,1294,22
|
|
20240712,132600,394712951,1289,1290,1290,1289,400
|
|
20240712,132500,394197299,1290,1290,1290,1290,0
|
|
20240712,132400,394197299,1290,1290,1290,1290,92
|
|
20240712,132300,394078619,1290,1290,1290,1290,800
|
|
20240712,132200,393046619,1294,1290,1294,1290,9
|
|
20240712,132100,393035005,1290,1291,1291,1290,1200
|
|
20240712,132000,391486636,1294,1294,1294,1294,0
|
|
20240712,131900,391486636,1294,1291,1294,1291,192
|
|
20240712,131800,391238761,1294,1298,1298,1288,7306
|
|
20240712,131700,381814291,1300,1300,1300,1300,0
|
|
20240712,131600,381814291,1300,1300,1300,1300,1137
|
|
20240712,131500,380336191,1300,1299,1300,1294,5769
|
|
20240712,131400,372850793,1303,1303,1303,1303,147
|
|
20240712,131300,372659252,1303,1298,1303,1298,3225
|
|
20240712,131200,368473197,1299,1299,1299,1299,531
|
|
20240712,131100,367783428,1304,1299,1305,1299,447
|
|
20240712,131000,367200586,1299,1299,1299,1299,8
|
|
20240712,130900,367190194,1305,1305,1305,1305,1
|
|
20240712,130800,367188889,1299,1305,1305,1299,534
|
|
20240712,130700,366492025,1305,1298,1305,1298,2212
|
|
20240712,130600,363614465,1305,1304,1305,1304,2147
|
|
20240712,130500,360812930,1306,1306,1306,1306,0
|
|
20240712,130400,360812930,1306,1307,1307,1298,125
|
|
20240712,130300,360649925,1307,1298,1307,1298,6000
|
|
20240712,130200,352821554,1305,1299,1305,1299,3500
|
|
20240712,130100,348269582,1299,1299,1299,1299,81
|
|
20240712,130000,348164363,1300,1300,1300,1300,0
|
|
20240712,125900,348164363,1300,1299,1300,1299,2
|
|
20240712,125800,348161764,1300,1300,1300,1294,83
|
|
20240712,125700,348053871,1299,1299,1299,1299,2500
|
|
20240712,125600,344806371,1299,1299,1299,1299,4
|
|
20240712,125500,344801175,1293,1295,1295,1293,350
|
|
20240712,125400,344348494,1299,1299,1299,1299,92
|
|
20240712,125300,344228986,1300,1300,1300,1300,0
|
|
20240712,125200,344228986,1300,1300,1300,1300,33
|
|
20240712,125100,344186086,1301,1301,1301,1301,9
|
|
20240712,125000,344174377,1294,1294,1294,1294,120
|
|
20240712,124900,344019097,1301,1301,1301,1301,0
|
|
20240712,124800,344019097,1301,1301,1301,1301,0
|
|
20240712,124700,344019097,1301,1295,1301,1295,3003
|
|
20240712,124600,340117494,1295,1295,1295,1295,0
|
|
20240712,124500,340117494,1295,1290,1295,1290,100
|
|
20240712,124400,339988479,1295,1292,1295,1290,901
|
|
20240712,124300,338825206,1295,1295,1295,1295,0
|
|
20240712,124200,338825206,1295,1295,1295,1295,0
|
|
20240712,124100,338825206,1295,1295,1295,1295,614
|
|
20240712,124000,338030076,1296,1296,1296,1296,0
|
|
20240712,123900,338030076,1296,1299,1300,1296,89
|
|
20240712,123800,337914555,1299,1299,1299,1299,20
|
|
20240712,123700,337888575,1300,1300,1300,1300,0
|
|
20240712,123600,337888575,1300,1300,1300,1300,76
|
|
20240712,123500,337789775,1300,1300,1300,1300,7
|
|
20240712,123400,337780675,1300,1299,1300,1299,22
|
|
20240712,123300,337752096,1295,1295,1295,1295,1
|
|
20240712,123200,337750801,1299,1299,1299,1299,0
|
|
20240712,123100,337750801,1299,1299,1299,1299,3054
|
|
20240712,123000,333783655,1299,1299,1299,1299,1212
|
|
20240712,122900,332209267,1295,1295,1296,1295,469
|
|
20240712,122800,331601690,1296,1296,1296,1296,302
|
|
20240712,122700,331210298,1296,1298,1299,1296,686
|
|
20240712,122600,330319842,1298,1298,1298,1298,22
|
|
20240712,122500,330291286,1295,1289,1295,1289,2033
|
|
20240712,122400,327664551,1295,1291,1295,1290,2027
|
|
20240712,122300,325049636,1295,1290,1295,1290,671
|
|
20240712,122200,324184041,1290,1295,1295,1290,585
|
|
20240712,122100,323428946,1291,1291,1291,1291,9051
|
|
20240712,122000,311744105,1292,1292,1292,1292,121
|
|
20240712,121900,311587773,1292,1292,1292,1292,127
|
|
20240712,121800,311423689,1293,1292,1293,1291,497
|
|
20240712,121700,310781898,1295,1295,1295,1293,5962
|
|
20240712,121600,303063551,1295,1298,1298,1295,117
|
|
20240712,121500,302912023,1298,1298,1298,1298,0
|
|
20240712,121400,302912023,1298,1299,1300,1298,975
|
|
20240712,121300,301646035,1299,1300,1300,1298,114
|
|
20240712,121200,301497963,1298,1307,1307,1298,7891
|
|
20240712,121100,291234853,1308,1303,1310,1300,7438
|
|
20240712,121000,281540436,1312,1301,1312,1301,17671
|
|
20240712,120900,258448859,1301,1300,1303,1294,2680
|
|
20240712,120800,254964900,1301,1299,1305,1299,9588
|
|
20240712,120700,242500451,1299,1299,1299,1299,530
|
|
20240712,120600,241811981,1299,1298,1299,1298,2284
|
|
20240712,120500,238846801,1298,1295,1299,1295,18866
|
|
20240712,120400,214392527,1295,1288,1295,1288,21891
|
|
20240712,120300,186127418,1288,1288,1288,1285,1105
|
|
20240712,120200,184704313,1285,1281,1285,1281,3280
|
|
20240712,120100,180494931,1281,1281,1281,1281,0
|
|
20240712,120000,180494931,1281,1281,1281,1281,0
|
|
20240712,115900,180494931,1281,1281,1281,1281,13
|
|
20240712,115800,180478278,1281,1281,1281,1281,0
|
|
20240712,115700,180478278,1281,1278,1281,1278,222
|
|
20240712,115600,180194099,1280,1280,1280,1280,465
|
|
20240712,115500,179598899,1280,1280,1280,1280,838
|
|
20240712,115400,178526259,1280,1280,1280,1280,0
|
|
20240712,115300,178526259,1280,1280,1280,1280,1727
|
|
20240712,115200,176315699,1280,1280,1280,1280,150
|
|
20240712,115100,176123699,1280,1280,1280,1280,0
|
|
20240712,115000,176123699,1280,1280,1280,1280,100
|
|
20240712,114900,175995699,1280,1280,1280,1280,140
|
|
20240712,114800,175816499,1278,1278,1278,1278,0
|
|
20240712,114700,175816499,1278,1278,1278,1278,197
|
|
20240712,114600,175564733,1278,1278,1278,1278,0
|
|
20240712,114500,175564733,1278,1278,1278,1278,0
|
|
20240712,114400,175564733,1278,1278,1278,1278,0
|
|
20240712,114300,175564733,1278,1278,1278,1278,3
|
|
20240712,114200,175560899,1278,1278,1278,1278,55
|
|
20240712,114100,175490609,1278,1278,1278,1278,7
|
|
20240712,114000,175481663,1277,1277,1277,1277,0
|
|
20240712,113900,175481663,1277,1277,1277,1277,0
|
|
20240712,113800,175481663,1277,1277,1277,1277,0
|
|
20240712,113700,175481663,1277,1277,1277,1277,907
|
|
20240712,113600,174323424,1273,1273,1273,1273,1
|
|
20240712,113500,174322151,1277,1277,1277,1277,0
|
|
20240712,113400,174322151,1277,1275,1277,1273,1631
|
|
20240712,113300,172241359,1275,1272,1275,1272,309
|
|
20240712,113200,171848288,1272,1272,1272,1272,500
|
|
20240712,113100,171212288,1273,1273,1273,1273,548
|
|
20240712,113000,170514684,1273,1273,1273,1273,0
|
|
20240712,112900,170514684,1273,1273,1273,1273,83
|
|
20240712,112800,170409025,1273,1273,1273,1273,2101
|
|
20240712,112700,167734452,1272,1272,1272,1272,1
|
|
20240712,112600,167733180,1275,1275,1275,1275,0
|
|
20240712,112500,167733180,1275,1275,1275,1275,18
|
|
20240712,112400,167710230,1272,1272,1272,1272,0
|
|
20240712,112300,167710230,1272,1272,1272,1272,470
|
|
20240712,112200,167112390,1272,1272,1272,1272,0
|
|
20240712,112100,167112390,1272,1272,1272,1272,1
|
|
20240712,112000,167111118,1272,1272,1272,1272,0
|
|
20240712,111900,167111118,1272,1272,1272,1272,36
|
|
20240712,111800,167065326,1271,1271,1271,1271,0
|
|
20240712,111700,167065326,1271,1271,1271,1271,0
|
|
20240712,111600,167065326,1271,1271,1271,1271,313
|
|
20240712,111500,166667503,1271,1271,1271,1271,0
|
|
20240712,111400,166667503,1271,1271,1271,1271,2
|
|
20240712,111300,166664961,1276,1276,1276,1276,1
|
|
20240712,111200,166663685,1276,1276,1276,1276,0
|
|
20240712,111100,166663685,1276,1276,1276,1276,1
|
|
20240712,111000,166662409,1275,1275,1275,1275,0
|
|
20240712,110900,166662409,1275,1276,1276,1275,101
|
|
20240712,110800,166533633,1276,1276,1276,1276,5
|
|
20240712,110700,166527253,1270,1270,1270,1270,12
|
|
20240712,110600,166512013,1270,1267,1270,1267,6796
|
|
20240712,110500,157882152,1270,1270,1270,1270,0
|
|
20240712,110400,157882152,1270,1271,1271,1270,4575
|
|
20240712,110300,152071202,1271,1271,1271,1271,0
|
|
20240712,110200,152071202,1271,1271,1271,1271,0
|
|
20240712,110100,152071202,1271,1271,1272,1271,1297
|
|
20240712,110000,150422062,1272,1272,1272,1272,0
|
|
20240712,105900,150422062,1272,1272,1272,1272,1116
|
|
20240712,105800,149002510,1271,1271,1271,1271,0
|
|
20240712,105700,149002510,1271,1271,1271,1271,173
|
|
20240712,105600,148782627,1272,1273,1273,1272,1936
|
|
20240712,105500,146319417,1275,1275,1275,1275,0
|
|
20240712,105400,146319417,1275,1275,1275,1275,0
|
|
20240712,105300,146319417,1275,1274,1275,1274,327
|
|
20240712,105200,145902814,1275,1275,1275,1275,720
|
|
20240712,105100,144984814,1275,1275,1275,1275,200
|
|
20240712,105000,144729814,1276,1276,1276,1276,0
|
|
20240712,104900,144729814,1276,1276,1276,1276,0
|
|
20240712,104800,144729814,1276,1276,1276,1276,0
|
|
20240712,104700,144729814,1276,1276,1276,1276,0
|
|
20240712,104600,144729814,1276,1278,1278,1276,641
|
|
20240712,104500,143911690,1284,1284,1284,1284,0
|
|
20240712,104400,143911690,1284,1284,1284,1284,0
|
|
20240712,104300,143911690,1284,1284,1284,1284,0
|
|
20240712,104200,143911690,1284,1284,1284,1284,5
|
|
20240712,104100,143905270,1275,1275,1275,1275,0
|
|
20240712,104000,143905270,1275,1284,1284,1275,9050
|
|
20240712,103900,132340013,1281,1281,1281,1281,450
|
|
20240712,103800,131763563,1281,1282,1282,1281,250
|
|
20240712,103700,131443312,1282,1282,1282,1282,49
|
|
20240712,103600,131380494,1282,1282,1282,1282,0
|
|
20240712,103500,131380494,1282,1282,1282,1282,151
|
|
20240712,103400,131186912,1284,1282,1284,1282,501
|
|
20240712,103300,130544628,1284,1284,1284,1284,0
|
|
20240712,103200,130544628,1284,1284,1284,1284,1
|
|
20240712,103100,130543344,1282,1282,1282,1282,0
|
|
20240712,103000,130543344,1282,1283,1283,1282,2000
|
|
20240712,102900,127979093,1283,1284,1284,1283,6
|
|
20240712,102800,127971391,1284,1284,1285,1284,207
|
|
20240712,102700,127705553,1285,1287,1287,1284,2102
|
|
20240712,102600,125005283,1283,1283,1283,1283,1476
|
|
20240712,102500,123111575,1282,1282,1282,1282,31
|
|
20240712,102400,123071833,1282,1282,1282,1282,12
|
|
20240712,102300,123056449,1283,1283,1283,1283,0
|
|
20240712,102200,123056449,1283,1283,1283,1283,0
|
|
20240712,102100,123056449,1283,1283,1283,1283,100
|
|
20240712,102000,122928149,1283,1283,1283,1280,10221
|
|
20240712,101900,109828400,1283,1283,1283,1283,15
|
|
20240712,101800,109809155,1287,1287,1287,1287,80
|
|
20240712,101700,109706195,1287,1283,1287,1283,284
|
|
20240712,101600,109341783,1283,1283,1283,1283,0
|
|
20240712,101500,109341783,1283,1283,1283,1283,0
|
|
20240712,101400,109341783,1283,1283,1283,1283,4
|
|
20240712,101300,109336651,1283,1283,1283,1283,0
|
|
20240712,101200,109336651,1283,1280,1283,1280,702
|
|
20240712,101100,108438085,1280,1280,1280,1280,8
|
|
20240712,101000,108427845,1280,1282,1282,1280,391
|
|
20240712,100900,107927065,1283,1283,1283,1283,679
|
|
20240712,100800,107055908,1283,1287,1287,1283,235
|
|
20240712,100700,106754283,1288,1288,1288,1288,100
|
|
20240712,100600,106625483,1288,1288,1288,1288,177
|
|
20240712,100500,106397507,1288,1288,1288,1288,2
|
|
20240712,100400,106394931,1289,1289,1289,1289,100
|
|
20240712,100300,106266031,1290,1289,1290,1289,2759
|
|
20240712,100200,102707673,1288,1288,1288,1281,2206
|
|
20240712,100100,99867045,1288,1289,1289,1288,22
|
|
20240712,100000,99838707,1289,1289,1289,1289,15
|
|
20240712,095900,99819372,1289,1289,1289,1289,516
|
|
20240712,095800,99154248,1289,1283,1289,1283,3537
|
|
20240712,095700,94614668,1283,1282,1283,1276,2335
|
|
20240712,095600,91625401,1282,1285,1285,1282,482
|
|
20240712,095500,91006830,1285,1283,1285,1283,187
|
|
20240712,095400,90766543,1282,1286,1286,1282,118
|
|
20240712,095300,90614947,1289,1289,1289,1289,400
|
|
20240712,095200,90099347,1289,1289,1289,1289,100
|
|
20240712,095100,89970447,1284,1276,1284,1276,646
|
|
20240712,095000,89141591,1276,1277,1277,1276,1000
|
|
20240712,094900,87865300,1276,1276,1277,1276,983
|
|
20240712,094800,86610424,1276,1276,1276,1276,175
|
|
20240712,094700,86387124,1276,1278,1278,1276,1313
|
|
20240712,094600,84709736,1278,1278,1278,1278,6
|
|
20240712,094500,84702068,1278,1282,1282,1278,2000
|
|
20240712,094400,82142856,1282,1282,1282,1282,355
|
|
20240712,094300,81687746,1280,1289,1289,1280,101
|
|
20240712,094200,81557566,1280,1284,1289,1280,1068
|
|
20240712,094100,80189353,1284,1285,1285,1284,1375
|
|
20240712,094000,78423800,1285,1285,1285,1285,0
|
|
20240712,093900,78423800,1285,1285,1285,1285,882
|
|
20240712,093800,77290430,1291,1285,1291,1285,199
|
|
20240712,093700,77034115,1285,1291,1292,1285,749
|
|
20240712,093600,76068253,1291,1285,1291,1285,2015
|
|
20240712,093500,73467098,1284,1293,1293,1284,94
|
|
20240712,093400,73345626,1290,1286,1290,1286,5403
|
|
20240712,093300,66379370,1286,1277,1286,1277,4367
|
|
20240712,093200,60795812,1277,1278,1286,1277,1452
|
|
20240712,093100,58940088,1286,1286,1286,1277,153
|
|
20240712,093000,58743537,1277,1280,1280,1277,29
|
|
20240712,092900,58706489,1286,1278,1286,1277,1247
|
|
20240712,092800,57112429,1278,1278,1278,1278,217
|
|
20240712,092700,56835103,1285,1287,1287,1285,2277
|
|
20240712,092600,53905695,1290,1285,1290,1285,1888
|
|
20240712,092500,51474829,1276,1288,1294,1275,8214
|
|
20240712,092400,40926819,1286,1273,1286,1273,11482
|
|
20240712,092300,26224644,1267,1267,1267,1267,34
|
|
20240712,092200,26181566,1267,1272,1272,1267,302
|
|
20240712,092100,25797932,1272,1265,1272,1265,4916
|
|
20240712,092000,19577400,1262,1262,1262,1262,0
|
|
20240712,091900,19577400,1262,1262,1262,1262,0
|
|
20240712,091800,19577400,1262,1264,1264,1262,866
|
|
20240712,091700,18483870,1278,1277,1278,1263,141
|
|
20240712,091600,18303826,1262,1262,1262,1262,0
|
|
20240712,091500,18303826,1262,1262,1262,1262,10
|
|
20240712,091400,18291206,1262,1262,1262,1262,1593
|
|
20240712,091300,16280840,1262,1262,1262,1262,1
|
|
20240712,091200,16279578,1262,1262,1262,1262,38
|
|
20240712,091100,16231622,1262,1262,1262,1262,200
|
|
20240712,091000,15979222,1262,1263,1263,1262,5016
|
|
20240712,090900,9648569,1263,1264,1264,1263,100
|
|
20240712,090800,9522208,1262,1262,1262,1262,895
|
|
20240712,090700,8392718,1262,1274,1281,1260,1935
|
|
20240712,090600,5932088,1251,1244,1256,1244,990
|
|
20240712,090500,4690628,1244,1244,1244,1244,350
|
|
20240712,090400,4255228,1244,1244,1244,1244,0
|
|
20240712,090300,4255228,1244,1244,1244,1244,44
|
|
20240712,090200,4200492,1244,1244,1244,1244,100
|
|
20240712,090100,4076092,1240,1240,1240,1240,130
|
|
20240712,090000,3914892,1240,1242,1255,1240,3146
|