597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185400,699919518,1325,1325,1325,1325,15644
|
|
20240710,185300,699919518,1325,1325,1325,1325,0
|
|
20240710,185200,699919518,1325,1325,1325,1325,0
|
|
20240710,185100,699919518,1325,1325,1325,1325,0
|
|
20240710,185000,699919518,1325,1325,1325,1325,0
|
|
20240710,184900,699919518,1325,1325,1325,1325,0
|
|
20240710,184800,699919518,1325,1325,1325,1325,0
|
|
20240710,184700,699919518,1325,1325,1325,1325,0
|
|
20240710,184600,699919518,1325,1325,1325,1325,0
|
|
20240710,184500,699919518,1325,1325,1325,1325,0
|
|
20240710,184400,699919518,1325,1325,1325,1325,0
|
|
20240710,184300,699919518,1325,1325,1325,1325,0
|
|
20240710,184200,699919518,1325,1325,1325,1325,0
|
|
20240710,184100,699919518,1325,1325,1325,1325,0
|
|
20240710,184000,699919518,1325,1325,1325,1325,0
|
|
20240710,183900,699919518,1325,1325,1325,1325,0
|
|
20240710,183800,699919518,1325,1325,1325,1325,0
|
|
20240710,183700,699919518,1325,1325,1325,1325,0
|
|
20240710,183600,699919518,1325,1325,1325,1325,0
|
|
20240710,183500,699919518,1325,1325,1325,1325,0
|
|
20240710,183400,699919518,1325,1325,1325,1325,0
|
|
20240710,183300,699919518,1325,1325,1325,1325,0
|
|
20240710,183200,699919518,1325,1325,1325,1325,0
|
|
20240710,183100,699919518,1325,1325,1325,1325,0
|
|
20240710,183000,699919518,1325,1325,1325,1325,0
|
|
20240710,182900,699919518,1325,1325,1325,1325,0
|
|
20240710,182800,699919518,1325,1325,1325,1325,0
|
|
20240710,182700,699919518,1325,1325,1325,1325,0
|
|
20240710,182600,699919518,1325,1325,1325,1325,0
|
|
20240710,182500,699919518,1325,1325,1325,1325,0
|
|
20240710,182400,699919518,1325,1325,1325,1325,15644
|
|
20240710,182300,699919518,1325,1325,1325,1325,0
|
|
20240710,182200,699919518,1325,1325,1325,1325,0
|
|
20240710,182100,699919518,1325,1325,1325,1325,0
|
|
20240710,182000,699919518,1325,1325,1325,1325,0
|
|
20240710,181900,699919518,1325,1325,1325,1325,0
|
|
20240710,181800,699919518,1325,1325,1325,1325,0
|
|
20240710,181700,699919518,1325,1325,1325,1325,0
|
|
20240710,181600,699919518,1325,1325,1325,1325,0
|
|
20240710,181500,699919518,1325,1325,1325,1325,0
|
|
20240710,181400,699919518,1325,1325,1325,1325,0
|
|
20240710,181300,699919518,1325,1325,1325,1325,0
|
|
20240710,181200,699919518,1325,1325,1325,1325,0
|
|
20240710,181100,699919518,1325,1325,1325,1325,0
|
|
20240710,181000,699919518,1325,1325,1325,1325,0
|
|
20240710,180900,699919518,1325,1325,1325,1325,0
|
|
20240710,180800,699919518,1325,1325,1325,1325,0
|
|
20240710,180700,699919518,1325,1325,1325,1325,0
|
|
20240710,180600,699919518,1325,1325,1325,1325,0
|
|
20240710,180500,699919518,1325,1325,1325,1325,0
|
|
20240710,180400,699919518,1325,1325,1325,1325,0
|
|
20240710,180300,699919518,1325,1325,1325,1325,0
|
|
20240710,180200,699919518,1325,1325,1325,1325,0
|
|
20240710,180100,699919518,1325,1325,1325,1325,0
|
|
20240710,180000,699919518,1325,1325,1325,1325,0
|
|
20240710,175900,699919518,1325,1325,1325,1325,0
|
|
20240710,175800,699919518,1325,1325,1325,1325,0
|
|
20240710,175700,699919518,1325,1325,1325,1325,0
|
|
20240710,175600,699919518,1325,1325,1325,1325,0
|
|
20240710,175500,699919518,1325,1325,1325,1325,0
|
|
20240710,175400,699919518,1325,1325,1325,1325,15644
|
|
20240710,175300,699919518,1325,1325,1325,1325,0
|
|
20240710,175200,699919518,1325,1325,1325,1325,0
|
|
20240710,175100,699919518,1325,1325,1325,1325,0
|
|
20240710,175000,699919518,1325,1325,1325,1325,0
|
|
20240710,174900,699919518,1325,1325,1325,1325,0
|
|
20240710,174800,699919518,1325,1325,1325,1325,0
|
|
20240710,174700,699919518,1325,1325,1325,1325,0
|
|
20240710,174600,699919518,1325,1325,1325,1325,0
|
|
20240710,174500,699919518,1325,1325,1325,1325,0
|
|
20240710,174400,699919518,1325,1325,1325,1325,0
|
|
20240710,174300,699919518,1325,1325,1325,1325,0
|
|
20240710,174200,699919518,1325,1325,1325,1325,0
|
|
20240710,174100,699919518,1325,1325,1325,1325,0
|
|
20240710,174000,699919518,1325,1325,1325,1325,0
|
|
20240710,173900,699919518,1325,1325,1325,1325,0
|
|
20240710,173800,699919518,1325,1325,1325,1325,0
|
|
20240710,173700,699919518,1325,1325,1325,1325,0
|
|
20240710,173600,699919518,1325,1325,1325,1325,0
|
|
20240710,173500,699919518,1325,1325,1325,1325,0
|
|
20240710,173400,699919518,1325,1325,1325,1325,0
|
|
20240710,173300,699919518,1325,1325,1325,1325,0
|
|
20240710,173200,699919518,1325,1325,1325,1325,0
|
|
20240710,173100,699919518,1325,1325,1325,1325,0
|
|
20240710,173000,699919518,1325,1325,1325,1325,0
|
|
20240710,172900,699919518,1325,1325,1325,1325,0
|
|
20240710,172800,699919518,1325,1325,1325,1325,0
|
|
20240710,172700,699919518,1325,1325,1325,1325,0
|
|
20240710,172600,699919518,1325,1325,1325,1325,0
|
|
20240710,172500,699919518,1325,1325,1325,1325,0
|
|
20240710,172400,699919518,1325,1325,1325,1325,15644
|
|
20240710,172300,699919518,1325,1325,1325,1325,0
|
|
20240710,172200,699919518,1325,1325,1325,1325,0
|
|
20240710,172100,699919518,1325,1325,1325,1325,0
|
|
20240710,172000,699919518,1325,1325,1325,1325,0
|
|
20240710,171900,699919518,1325,1325,1325,1325,0
|
|
20240710,171800,699919518,1325,1325,1325,1325,0
|
|
20240710,171700,699919518,1325,1325,1325,1325,0
|
|
20240710,171600,699919518,1325,1325,1325,1325,0
|
|
20240710,171500,699919518,1325,1325,1325,1325,0
|
|
20240710,171400,699919518,1325,1325,1325,1325,0
|
|
20240710,171300,699919518,1325,1325,1325,1325,0
|
|
20240710,171200,699919518,1325,1325,1325,1325,0
|
|
20240710,171100,699919518,1325,1325,1325,1325,0
|
|
20240710,171000,699919518,1325,1325,1325,1325,0
|
|
20240710,170900,699919518,1325,1325,1325,1325,0
|
|
20240710,170800,699919518,1325,1325,1325,1325,0
|
|
20240710,170700,699919518,1325,1325,1325,1325,0
|
|
20240710,170600,699919518,1325,1325,1325,1325,0
|
|
20240710,170500,699919518,1325,1325,1325,1325,0
|
|
20240710,170400,699919518,1325,1325,1325,1325,0
|
|
20240710,170300,699919518,1325,1325,1325,1325,0
|
|
20240710,170200,699919518,1325,1325,1325,1325,0
|
|
20240710,170100,699919518,1325,1325,1325,1325,0
|
|
20240710,170000,699919518,1325,1325,1325,1325,0
|
|
20240710,165900,699919518,1325,1325,1325,1325,0
|
|
20240710,165800,699919518,1325,1325,1325,1325,0
|
|
20240710,165700,699919518,1325,1325,1325,1325,0
|
|
20240710,165600,699919518,1325,1325,1325,1325,0
|
|
20240710,165500,699919518,1325,1325,1325,1325,0
|
|
20240710,165400,699919518,1325,1325,1325,1325,15644
|
|
20240710,165300,699919518,1325,1325,1325,1325,0
|
|
20240710,165200,699919518,1325,1325,1325,1325,0
|
|
20240710,165100,699919518,1325,1325,1325,1325,0
|
|
20240710,165000,699919518,1325,1325,1325,1325,0
|
|
20240710,164900,699919518,1325,1325,1325,1325,0
|
|
20240710,164800,699919518,1325,1325,1325,1325,0
|
|
20240710,164700,699919518,1325,1325,1325,1325,0
|
|
20240710,164600,699919518,1325,1325,1325,1325,0
|
|
20240710,164500,699919518,1325,1325,1325,1325,0
|
|
20240710,164400,699919518,1325,1325,1325,1325,0
|
|
20240710,164300,699919518,1325,1325,1325,1325,0
|
|
20240710,164200,699919518,1325,1325,1325,1325,0
|
|
20240710,164100,699919518,1325,1325,1325,1325,0
|
|
20240710,164000,699919518,1325,1325,1325,1325,0
|
|
20240710,163900,699919518,1325,1325,1325,1325,0
|
|
20240710,163800,699919518,1325,1325,1325,1325,0
|
|
20240710,163700,699919518,1325,1325,1325,1325,0
|
|
20240710,163600,699919518,1325,1325,1325,1325,0
|
|
20240710,163500,699919518,1325,1325,1325,1325,0
|
|
20240710,163400,699919518,1325,1325,1325,1325,0
|
|
20240710,163300,699919518,1325,1325,1325,1325,0
|
|
20240710,163200,699919518,1325,1325,1325,1325,0
|
|
20240710,163100,699919518,1325,1325,1325,1325,0
|
|
20240710,163000,699919518,1325,1325,1325,1325,0
|
|
20240710,162900,699919518,1325,1325,1325,1325,0
|
|
20240710,162800,699919518,1325,1325,1325,1325,0
|
|
20240710,162700,699919518,1325,1325,1325,1325,0
|
|
20240710,162600,699919518,1325,1325,1325,1325,0
|
|
20240710,162500,699919518,1325,1325,1325,1325,0
|
|
20240710,162400,699919518,1325,1325,1325,1325,15644
|
|
20240710,162300,699919518,1325,1325,1325,1325,0
|
|
20240710,162200,699919518,1325,1325,1325,1325,0
|
|
20240710,162100,699919518,1325,1325,1325,1325,0
|
|
20240710,162000,699919518,1325,1325,1325,1325,0
|
|
20240710,161900,699919518,1325,1325,1325,1325,0
|
|
20240710,161800,699919518,1325,1325,1325,1325,0
|
|
20240710,161700,699919518,1325,1325,1325,1325,0
|
|
20240710,161600,699919518,1325,1325,1325,1325,0
|
|
20240710,161500,699919518,1325,1325,1325,1325,0
|
|
20240710,161400,699919518,1325,1325,1325,1325,0
|
|
20240710,161300,699919518,1325,1325,1325,1325,0
|
|
20240710,161200,699919518,1325,1325,1325,1325,0
|
|
20240710,161100,699919518,1325,1325,1325,1325,0
|
|
20240710,161000,699919518,1325,1325,1325,1325,0
|
|
20240710,160900,699919518,1325,1325,1325,1325,0
|
|
20240710,160800,699919518,1325,1325,1325,1325,0
|
|
20240710,160700,699919518,1325,1325,1325,1325,0
|
|
20240710,160600,699919518,1325,1325,1325,1325,0
|
|
20240710,160500,699919518,1325,1325,1325,1325,0
|
|
20240710,160400,699919518,1325,1325,1325,1325,0
|
|
20240710,160300,699919518,1325,1325,1325,1325,0
|
|
20240710,160200,699919518,1325,1325,1325,1325,0
|
|
20240710,160100,699919518,1325,1325,1325,1325,0
|
|
20240710,160000,699919518,1325,1325,1325,1325,0
|
|
20240710,155900,699919518,1325,1325,1325,1325,0
|
|
20240710,155800,699919518,1325,1325,1325,1325,0
|
|
20240710,155700,699919518,1325,1325,1325,1325,0
|
|
20240710,155600,699919518,1325,1325,1325,1325,0
|
|
20240710,155500,699919518,1325,1325,1325,1325,0
|
|
20240710,155400,699919518,1325,1325,1325,1325,15644
|
|
20240710,155300,699919518,1325,1325,1325,1325,0
|
|
20240710,155200,699919518,1325,1325,1325,1325,0
|
|
20240710,155100,699919518,1325,1325,1325,1325,0
|
|
20240710,155000,699919518,1325,1325,1325,1325,0
|
|
20240710,154900,699919518,1325,1325,1325,1325,0
|
|
20240710,154800,699919518,1325,1325,1325,1325,0
|
|
20240710,154700,699919518,1325,1325,1325,1325,0
|
|
20240710,154600,699919518,1325,1325,1325,1325,0
|
|
20240710,154500,699919518,1325,1325,1325,1325,0
|
|
20240710,154400,699919518,1325,1325,1325,1325,0
|
|
20240710,154300,699919518,1325,1325,1325,1325,0
|
|
20240710,154200,699919518,1325,1325,1325,1325,0
|
|
20240710,154100,699919518,1325,1325,1325,1325,0
|
|
20240710,154000,699919518,1325,1325,1325,1325,0
|
|
20240710,153900,699919518,1325,1325,1325,1325,0
|
|
20240710,153800,699919518,1325,1325,1325,1325,0
|
|
20240710,153700,699919518,1325,1325,1325,1325,0
|
|
20240710,153600,699919518,1325,1325,1325,1325,0
|
|
20240710,153500,699919518,1325,1325,1325,1325,0
|
|
20240710,153400,699919518,1325,1325,1325,1325,0
|
|
20240710,153300,699919518,1325,1325,1325,1325,0
|
|
20240710,153200,699919518,1325,1325,1325,1325,0
|
|
20240710,153100,699919518,1325,1325,1325,1325,0
|
|
20240710,153000,699919518,1325,1325,1325,1325,15644
|
|
20240710,152900,679191218,1324,1324,1324,1324,0
|
|
20240710,152800,679191218,1324,1324,1324,1324,0
|
|
20240710,152700,679191218,1324,1324,1324,1324,0
|
|
20240710,152600,679191218,1324,1324,1324,1324,0
|
|
20240710,152500,679191218,1324,1324,1324,1324,0
|
|
20240710,152400,679191218,1324,1324,1324,1324,0
|
|
20240710,152300,679191218,1324,1324,1324,1324,0
|
|
20240710,152200,679191218,1324,1324,1324,1324,0
|
|
20240710,152100,679191218,1324,1324,1324,1324,0
|
|
20240710,152000,679191218,1324,1324,1324,1324,0
|
|
20240710,151900,679191218,1324,1323,1324,1323,3854
|
|
20240710,151800,674090653,1322,1322,1322,1322,0
|
|
20240710,151700,674090653,1322,1323,1323,1322,5298
|
|
20240710,151600,667084795,1322,1323,1323,1322,2
|
|
20240710,151500,667082150,1324,1324,1324,1324,3778
|
|
20240710,151400,662080078,1324,1324,1324,1324,1
|
|
20240710,151300,662078754,1324,1324,1324,1324,1
|
|
20240710,151200,662077430,1325,1323,1325,1321,60
|
|
20240710,151100,661998147,1325,1323,1325,1323,172
|
|
20240710,151000,661770576,1324,1321,1324,1321,598
|
|
20240710,150900,660980340,1322,1322,1322,1322,0
|
|
20240710,150800,660980340,1322,1324,1324,1322,115
|
|
20240710,150700,660828299,1325,1325,1325,1325,122
|
|
20240710,150600,660666649,1325,1325,1325,1325,81
|
|
20240710,150500,660559324,1324,1323,1325,1323,3
|
|
20240710,150400,660555352,1325,1323,1325,1323,1498
|
|
20240710,150300,658573496,1322,1322,1322,1322,0
|
|
20240710,150200,658573496,1322,1325,1325,1322,2963
|
|
20240710,150100,654655036,1326,1326,1326,1326,0
|
|
20240710,150000,654655036,1326,1326,1326,1326,0
|
|
20240710,145900,654655036,1326,1326,1326,1326,1
|
|
20240710,145800,654653710,1327,1327,1327,1327,0
|
|
20240710,145700,654653710,1327,1325,1327,1325,700
|
|
20240710,145600,653726207,1325,1325,1325,1325,1
|
|
20240710,145500,653724882,1325,1325,1325,1325,702
|
|
20240710,145400,652794732,1324,1324,1324,1324,101
|
|
20240710,145300,652661008,1324,1325,1325,1324,2696
|
|
20240710,145200,649089008,1325,1325,1325,1325,0
|
|
20240710,145100,649089008,1325,1325,1325,1325,1
|
|
20240710,145000,649087683,1323,1323,1323,1323,0
|
|
20240710,144900,649087683,1323,1323,1323,1323,0
|
|
20240710,144800,649087683,1323,1323,1323,1323,0
|
|
20240710,144700,649087683,1323,1323,1323,1323,83
|
|
20240710,144600,648977874,1325,1325,1325,1325,821
|
|
20240710,144500,647890049,1327,1325,1328,1325,1750
|
|
20240710,144400,645571265,1325,1325,1325,1325,0
|
|
20240710,144300,645571265,1325,1325,1325,1325,1
|
|
20240710,144200,645569940,1324,1324,1324,1324,0
|
|
20240710,144100,645569940,1324,1324,1324,1324,2518
|
|
20240710,144000,642236108,1325,1328,1328,1325,18914
|
|
20240710,143900,617170598,1328,1328,1328,1328,0
|
|
20240710,143800,617170598,1328,1328,1328,1328,88
|
|
20240710,143700,617053734,1329,1329,1329,1329,0
|
|
20240710,143600,617053734,1329,1329,1329,1329,0
|
|
20240710,143500,617053734,1329,1330,1330,1329,17
|
|
20240710,143400,617031140,1329,1329,1329,1329,1414
|
|
20240710,143300,615151934,1329,1329,1329,1329,76
|
|
20240710,143200,615050930,1329,1329,1329,1329,995
|
|
20240710,143100,613728575,1329,1329,1329,1329,0
|
|
20240710,143000,613728575,1329,1329,1329,1329,1000
|
|
20240710,142900,612399575,1329,1329,1329,1329,5
|
|
20240710,142800,612392930,1328,1328,1328,1328,300
|
|
20240710,142700,611994530,1328,1328,1328,1328,160
|
|
20240710,142600,611782050,1329,1329,1329,1329,1
|
|
20240710,142500,611780721,1330,1330,1330,1329,1002
|
|
20240710,142400,610448062,1330,1329,1330,1329,3100
|
|
20240710,142300,606326794,1329,1329,1329,1329,1
|
|
20240710,142200,606325465,1328,1328,1328,1328,0
|
|
20240710,142100,606325465,1328,1328,1328,1328,237
|
|
20240710,142000,606010729,1328,1328,1328,1328,1
|
|
20240710,141900,606009401,1329,1329,1329,1329,2
|
|
20240710,141800,606006743,1329,1329,1329,1329,0
|
|
20240710,141700,606006743,1329,1329,1329,1329,0
|
|
20240710,141600,606006743,1329,1328,1329,1328,242
|
|
20240710,141500,605685365,1328,1325,1328,1325,505
|
|
20240710,141400,605015974,1325,1325,1325,1325,0
|
|
20240710,141300,605015974,1325,1325,1325,1325,0
|
|
20240710,141200,605015974,1325,1325,1325,1325,40
|
|
20240710,141100,604962974,1325,1325,1325,1325,18
|
|
20240710,141000,604939124,1325,1324,1325,1324,2
|
|
20240710,140900,604936475,1323,1323,1323,1323,0
|
|
20240710,140800,604936475,1323,1324,1324,1323,75
|
|
20240710,140700,604837249,1326,1324,1326,1324,174
|
|
20240710,140600,604606700,1322,1322,1322,1322,2733
|
|
20240710,140500,600993674,1321,1321,1321,1321,74
|
|
20240710,140400,600895920,1322,1322,1322,1322,0
|
|
20240710,140300,600895920,1322,1322,1322,1322,2
|
|
20240710,140200,600893276,1321,1321,1321,1321,0
|
|
20240710,140100,600893276,1321,1321,1321,1321,10
|
|
20240710,140000,600880066,1321,1321,1321,1321,0
|
|
20240710,135900,600880066,1321,1321,1321,1321,15
|
|
20240710,135800,600860251,1320,1321,1321,1320,645
|
|
20240710,135700,600008551,1321,1322,1322,1321,850
|
|
20240710,135600,598885698,1322,1326,1326,1322,2434
|
|
20240710,135500,595665519,1325,1325,1325,1325,0
|
|
20240710,135400,595665519,1325,1325,1325,1325,0
|
|
20240710,135300,595665519,1325,1325,1325,1325,0
|
|
20240710,135200,595665519,1325,1325,1325,1325,1
|
|
20240710,135100,595664194,1326,1325,1326,1325,21
|
|
20240710,135000,595636349,1326,1323,1326,1320,3849
|
|
20240710,134900,590547445,1324,1323,1324,1323,240
|
|
20240710,134800,590229915,1323,1323,1323,1323,10
|
|
20240710,134700,590216685,1322,1322,1322,1322,10
|
|
20240710,134600,590203465,1322,1322,1322,1322,0
|
|
20240710,134500,590203465,1322,1322,1322,1322,0
|
|
20240710,134400,590203465,1322,1322,1322,1322,0
|
|
20240710,134300,590203465,1322,1322,1322,1322,0
|
|
20240710,134200,590203465,1322,1322,1322,1322,0
|
|
20240710,134100,590203465,1322,1322,1322,1322,0
|
|
20240710,134000,590203465,1322,1322,1322,1322,0
|
|
20240710,133900,590203465,1322,1322,1322,1322,41
|
|
20240710,133800,590149263,1322,1322,1322,1322,0
|
|
20240710,133700,590149263,1322,1322,1322,1322,1
|
|
20240710,133600,590147941,1323,1323,1323,1323,0
|
|
20240710,133500,590147941,1323,1322,1323,1322,1109
|
|
20240710,133400,588681543,1323,1323,1323,1323,0
|
|
20240710,133300,588681543,1323,1323,1323,1323,3191
|
|
20240710,133200,584459850,1326,1326,1326,1326,1
|
|
20240710,133100,584458524,1323,1324,1324,1323,4000
|
|
20240710,133000,579166040,1324,1324,1324,1324,0
|
|
20240710,132900,579166040,1324,1325,1325,1324,2277
|
|
20240710,132800,576149292,1326,1326,1326,1326,0
|
|
20240710,132700,576149292,1326,1326,1326,1326,100
|
|
20240710,132600,576016692,1326,1326,1327,1326,2823
|
|
20240710,132500,572273194,1326,1327,1327,1326,725
|
|
20240710,132400,571311814,1327,1327,1327,1327,0
|
|
20240710,132300,571311814,1327,1327,1327,1327,0
|
|
20240710,132200,571311814,1327,1327,1327,1327,0
|
|
20240710,132100,571311814,1327,1327,1327,1327,120
|
|
20240710,132000,571152574,1325,1325,1325,1325,0
|
|
20240710,131900,571152574,1325,1325,1325,1325,0
|
|
20240710,131800,571152574,1325,1325,1325,1325,3
|
|
20240710,131700,571148599,1325,1327,1327,1325,1802
|
|
20240710,131600,568757349,1326,1325,1326,1325,200
|
|
20240710,131500,568492150,1325,1326,1326,1325,23
|
|
20240710,131400,568461653,1326,1326,1326,1326,50
|
|
20240710,131300,568395353,1326,1326,1326,1326,800
|
|
20240710,131200,567334553,1326,1327,1327,1326,804
|
|
20240710,131100,566268242,1327,1327,1327,1327,611
|
|
20240710,131000,565457445,1328,1328,1328,1328,101
|
|
20240710,130900,565323317,1328,1328,1328,1328,3345
|
|
20240710,130800,560881157,1327,1327,1327,1327,105
|
|
20240710,130700,560741822,1327,1327,1327,1327,258
|
|
20240710,130600,560399456,1328,1328,1328,1328,0
|
|
20240710,130500,560399456,1328,1332,1332,1328,9845
|
|
20240710,130400,547305788,1333,1333,1333,1333,105
|
|
20240710,130300,547165823,1333,1334,1334,1333,2314
|
|
20240710,130200,544080985,1334,1334,1334,1334,11
|
|
20240710,130100,544066311,1335,1335,1335,1335,80
|
|
20240710,130000,543959511,1335,1335,1335,1335,219
|
|
20240710,125900,543667146,1335,1335,1335,1335,0
|
|
20240710,125800,543667146,1335,1335,1335,1335,118
|
|
20240710,125700,543509616,1335,1335,1335,1335,492
|
|
20240710,125600,542852796,1334,1335,1335,1334,122
|
|
20240710,125500,542689930,1335,1335,1335,1335,119
|
|
20240710,125400,542531065,1334,1334,1334,1334,91
|
|
20240710,125300,542409671,1334,1334,1334,1334,701
|
|
20240710,125200,541474537,1334,1334,1334,1334,1159
|
|
20240710,125100,539928431,1335,1334,1335,1333,1058
|
|
20240710,125000,538517671,1333,1335,1335,1333,1618
|
|
20240710,124900,536359312,1335,1334,1335,1334,653
|
|
20240710,124800,535487572,1335,1335,1335,1335,0
|
|
20240710,124700,535487572,1335,1335,1335,1335,1561
|
|
20240710,124600,533403637,1335,1335,1335,1335,118
|
|
20240710,124500,533246107,1335,1335,1335,1334,55
|
|
20240710,124400,533172735,1334,1334,1335,1334,1801
|
|
20240710,124300,530770082,1334,1333,1334,1333,3601
|
|
20240710,124200,525967781,1333,1333,1333,1333,1376
|
|
20240710,124100,524133573,1333,1332,1333,1332,1399
|
|
20240710,124000,522269886,1332,1331,1332,1331,129
|
|
20240710,123900,522098068,1331,1332,1332,1330,33
|
|
20240710,123800,522054119,1332,1331,1332,1331,1278
|
|
20240710,123700,520353100,1330,1330,1330,1330,31
|
|
20240710,123600,520311870,1330,1330,1330,1330,1000
|
|
20240710,123500,518981870,1330,1330,1330,1330,119
|
|
20240710,123400,518823600,1330,1330,1330,1330,119
|
|
20240710,123300,518665330,1330,1329,1330,1329,268
|
|
20240710,123200,518308990,1330,1330,1330,1330,119
|
|
20240710,123100,518150720,1329,1330,1330,1329,319
|
|
20240710,123000,517726650,1330,1330,1330,1330,0
|
|
20240710,122900,517726650,1330,1330,1330,1330,118
|
|
20240710,122800,517569710,1330,1330,1330,1330,124
|
|
20240710,122700,517404790,1330,1330,1330,1330,1114
|
|
20240710,122600,515923170,1330,1330,1330,1330,119
|
|
20240710,122500,515764900,1330,1330,1330,1330,119
|
|
20240710,122400,515606630,1330,1330,1330,1330,0
|
|
20240710,122300,515606630,1330,1330,1330,1330,118
|
|
20240710,122200,515449690,1330,1330,1330,1330,119
|
|
20240710,122100,515291420,1329,1330,1330,1329,139
|
|
20240710,122000,515106570,1330,1330,1330,1330,118
|
|
20240710,121900,514949630,1330,1330,1330,1330,124
|
|
20240710,121800,514784710,1330,1330,1330,1330,0
|
|
20240710,121700,514784710,1330,1330,1330,1330,118
|
|
20240710,121600,514627770,1329,1330,1330,1329,129
|
|
20240710,121500,514456210,1330,1330,1330,1330,220
|
|
20240710,121400,514163610,1330,1330,1330,1330,118
|
|
20240710,121300,514006670,1330,1330,1330,1329,148
|
|
20240710,121200,513809850,1330,1330,1330,1330,0
|
|
20240710,121100,513809850,1330,1329,1330,1329,159
|
|
20240710,121000,513598420,1330,1330,1330,1330,418
|
|
20240710,120900,513042480,1330,1330,1330,1330,119
|
|
20240710,120800,512884210,1330,1330,1330,1330,118
|
|
20240710,120700,512727270,1330,1330,1330,1330,0
|
|
20240710,120600,512727270,1330,1330,1330,1330,527
|
|
20240710,120500,512026360,1330,1330,1330,1330,119
|
|
20240710,120400,511868090,1330,1330,1330,1330,118
|
|
20240710,120300,511711150,1330,1330,1330,1330,119
|
|
20240710,120200,511552880,1330,1330,1330,1330,119
|
|
20240710,120100,511394610,1329,1329,1329,1329,50
|
|
20240710,120000,511328160,1330,1329,1330,1329,496
|
|
20240710,115900,510668858,1329,1329,1329,1326,419
|
|
20240710,115800,510112157,1329,1329,1329,1329,121
|
|
20240710,115700,509951348,1328,1326,1328,1325,2964
|
|
20240710,115600,506020842,1327,1329,1330,1327,622
|
|
20240710,115500,505195207,1329,1329,1329,1329,157
|
|
20240710,115400,504986554,1329,1330,1330,1329,237
|
|
20240710,115300,504671462,1330,1327,1330,1327,4750
|
|
20240710,115200,498368205,1328,1329,1329,1328,167
|
|
20240710,115100,498146381,1329,1331,1332,1329,442
|
|
20240710,115000,497558337,1331,1331,1331,1331,3
|
|
20240710,114900,497554344,1333,1334,1334,1330,10173
|
|
20240710,114800,484021961,1334,1333,1334,1333,1171
|
|
20240710,114700,482461017,1333,1332,1333,1332,591
|
|
20240710,114600,481673579,1332,1331,1332,1331,121
|
|
20240710,114500,481512408,1332,1332,1332,1332,120
|
|
20240710,114400,481352568,1333,1326,1334,1325,26603
|
|
20240710,114300,445980006,1327,1330,1330,1327,12879
|
|
20240710,114200,428886729,1331,1331,1331,1331,870
|
|
20240710,114100,427728759,1331,1330,1331,1330,119
|
|
20240710,114000,427570371,1331,1330,1331,1330,395
|
|
20240710,113900,427044901,1329,1330,1330,1329,182
|
|
20240710,113800,426802874,1331,1334,1334,1329,9185
|
|
20240710,113700,414575652,1334,1334,1334,1334,100
|
|
20240710,113600,414442252,1334,1335,1335,1334,126
|
|
20240710,113500,414274163,1335,1333,1335,1333,2610
|
|
20240710,113400,410792962,1334,1333,1334,1333,339
|
|
20240710,113300,410340955,1335,1336,1338,1334,1034
|
|
20240710,113200,408959924,1338,1331,1338,1330,14129
|
|
20240710,113100,390103525,1330,1330,1330,1330,43
|
|
20240710,113000,390046335,1331,1331,1331,1329,965
|
|
20240710,112900,388762426,1331,1330,1331,1330,1565
|
|
20240710,112800,386680608,1330,1329,1330,1329,972
|
|
20240710,112700,385388151,1328,1328,1328,1328,1778
|
|
20240710,112600,383026967,1329,1330,1330,1329,119
|
|
20240710,112500,382868698,1330,1330,1330,1330,1300
|
|
20240710,112400,381139698,1329,1329,1330,1329,1608
|
|
20240710,112300,379001547,1329,1329,1329,1329,175
|
|
20240710,112200,378768972,1329,1329,1329,1329,118
|
|
20240710,112100,378612150,1329,1329,1329,1327,250
|
|
20240710,112000,378279902,1329,1329,1329,1329,500
|
|
20240710,111900,377615402,1329,1329,1329,1329,120
|
|
20240710,111800,377455922,1329,1329,1329,1329,956
|
|
20240710,111700,376185398,1329,1326,1329,1325,5496
|
|
20240710,111600,368891437,1325,1324,1326,1324,8633
|
|
20240710,111500,357453260,1324,1324,1324,1324,738
|
|
20240710,111400,356476148,1324,1324,1324,1324,0
|
|
20240710,111300,356476148,1324,1323,1324,1323,2001
|
|
20240710,111200,353826929,1324,1324,1324,1322,246
|
|
20240710,111100,353501269,1324,1324,1325,1324,14
|
|
20240710,111000,353482732,1324,1324,1324,1324,1118
|
|
20240710,110900,352002500,1323,1323,1324,1323,124
|
|
20240710,110800,351838329,1323,1323,1323,1323,75
|
|
20240710,110700,351739104,1324,1324,1324,1324,119
|
|
20240710,110600,351581548,1323,1323,1323,1323,48
|
|
20240710,110500,351518044,1324,1321,1324,1321,5026
|
|
20240710,110400,344870344,1321,1322,1322,1321,462
|
|
20240710,110300,344259848,1322,1320,1322,1320,992
|
|
20240710,110200,342948520,1319,1322,1324,1318,10264
|
|
20240710,110100,329397429,1323,1323,1323,1323,219
|
|
20240710,110000,329107692,1323,1321,1323,1321,122
|
|
20240710,105900,328946288,1322,1323,1323,1320,5943
|
|
20240710,105800,321098834,1322,1325,1326,1322,7382
|
|
20240710,105700,311334229,1326,1323,1326,1323,15633
|
|
20240710,105600,290640785,1322,1322,1322,1322,1915
|
|
20240710,105500,288109155,1321,1321,1321,1321,41
|
|
20240710,105400,288054994,1322,1321,1322,1320,902
|
|
20240710,105300,286863814,1322,1320,1322,1318,2099
|
|
20240710,105200,284092899,1321,1319,1321,1319,5
|
|
20240710,105100,284086301,1319,1320,1320,1319,366
|
|
20240710,105000,283603429,1320,1320,1320,1320,2554
|
|
20240710,104900,280232149,1320,1321,1321,1320,174
|
|
20240710,104800,280002335,1321,1321,1321,1321,119
|
|
20240710,104700,279845136,1320,1321,1321,1320,1848
|
|
20240710,104600,277405658,1320,1322,1322,1320,159
|
|
20240710,104500,277195540,1320,1322,1322,1320,2029
|
|
20240710,104400,274516778,1321,1322,1322,1321,453
|
|
20240710,104300,273917913,1321,1322,1322,1321,358
|
|
20240710,104200,273444826,1322,1322,1322,1322,119
|
|
20240710,104100,273287508,1322,1322,1322,1322,125
|
|
20240710,104000,273122258,1322,1322,1322,1321,181
|
|
20240710,103900,272883037,1322,1322,1322,1322,119
|
|
20240710,103800,272725719,1322,1322,1322,1322,402
|
|
20240710,103700,272194275,1322,1321,1324,1321,7784
|
|
20240710,103600,261902112,1322,1322,1322,1322,119
|
|
20240710,103500,261744794,1322,1322,1322,1322,118
|
|
20240710,103400,261588798,1322,1322,1322,1322,119
|
|
20240710,103300,261431480,1322,1322,1322,1322,24
|
|
20240710,103200,261399752,1322,1322,1322,1322,119
|
|
20240710,103100,261242434,1322,1322,1323,1322,120
|
|
20240710,103000,261083793,1323,1323,1323,1323,124
|
|
20240710,102900,260919741,1322,1322,1322,1322,2119
|
|
20240710,102800,258118423,1322,1321,1322,1321,1850
|
|
20240710,102700,255674436,1322,1320,1322,1320,6964
|
|
20240710,102600,246477441,1321,1319,1321,1319,246
|
|
20240710,102500,246152933,1321,1321,1321,1321,421
|
|
20240710,102400,245596792,1321,1321,1321,1321,119
|
|
20240710,102300,245439593,1321,1321,1322,1321,124
|
|
20240710,102200,245275785,1319,1322,1322,1318,8393
|
|
20240710,102100,234208355,1323,1324,1324,1319,7648
|
|
20240710,102000,224113917,1323,1320,1323,1320,2447
|
|
20240710,101900,220883517,1323,1321,1325,1321,123
|
|
20240710,101800,220720788,1325,1325,1327,1320,10860
|
|
20240710,101700,206353659,1325,1324,1325,1324,120
|
|
20240710,101600,206194660,1325,1321,1325,1321,2276
|
|
20240710,101500,203185066,1322,1318,1322,1318,627
|
|
20240710,101400,202357427,1320,1319,1320,1319,3120
|
|
20240710,101300,198242028,1319,1317,1320,1317,2060
|
|
20240710,101200,195527685,1319,1322,1322,1316,20620
|
|
20240710,101100,168357653,1322,1322,1323,1322,430
|
|
20240710,101000,167789093,1322,1322,1322,1322,169
|
|
20240710,100900,167565675,1321,1323,1323,1321,1277
|
|
20240710,100800,165877262,1323,1324,1324,1323,710
|
|
20240710,100700,164937931,1324,1324,1324,1323,476
|
|
20240710,100600,164307901,1324,1323,1324,1323,238
|
|
20240710,100500,163993013,1323,1323,1324,1323,251
|
|
20240710,100400,163660919,1323,1322,1324,1322,1243
|
|
20240710,100300,162016367,1322,1318,1322,1318,641
|
|
20240710,100200,161169448,1320,1318,1320,1318,6620
|
|
20240710,100100,152440156,1318,1311,1318,1311,8817
|
|
20240710,100000,140861475,1312,1309,1312,1309,11739
|
|
20240710,095900,125486450,1310,1314,1314,1310,18731
|
|
20240710,095800,100938417,1315,1315,1315,1315,119
|
|
20240710,095700,100781932,1313,1317,1317,1313,8817
|
|
20240710,095600,89194629,1316,1316,1317,1316,3
|
|
20240710,095500,89190680,1317,1315,1317,1315,1135
|
|
20240710,095400,87697583,1315,1315,1315,1315,139
|
|
20240710,095300,87514798,1315,1314,1316,1314,4415
|
|
20240710,095200,81712084,1314,1314,1314,1314,0
|
|
20240710,095100,81712084,1314,1314,1314,1314,1130
|
|
20240710,095000,80227264,1314,1310,1314,1310,18607
|
|
20240710,094900,55836113,1310,1310,1310,1310,158
|
|
20240710,094800,55629133,1311,1311,1311,1311,3119
|
|
20240710,094700,51540124,1311,1311,1311,1311,118
|
|
20240710,094600,51385426,1311,1311,1311,1311,0
|
|
20240710,094500,51385426,1311,1311,1311,1311,119
|
|
20240710,094400,51229417,1311,1310,1311,1310,121
|
|
20240710,094300,51070787,1310,1310,1310,1310,119
|
|
20240710,094200,50914897,1308,1311,1311,1308,2119
|
|
20240710,094100,48142858,1311,1311,1311,1309,2222
|
|
20240710,094000,45234018,1310,1310,1310,1310,1592
|
|
20240710,093900,43148498,1310,1314,1314,1310,7274
|
|
20240710,093800,33612202,1315,1315,1315,1315,123
|
|
20240710,093700,33450457,1315,1315,1315,1315,118
|
|
20240710,093600,33295287,1315,1315,1315,1315,119
|
|
20240710,093500,33138802,1315,1314,1315,1313,260
|
|
20240710,093400,32797186,1314,1313,1314,1313,8
|
|
20240710,093300,32786676,1314,1314,1314,1314,118
|
|
20240710,093200,32631624,1313,1313,1314,1311,112
|
|
20240710,093100,32484691,1314,1314,1314,1314,119
|
|
20240710,093000,32328325,1314,1314,1314,1314,119
|
|
20240710,092900,32171959,1314,1312,1314,1312,561
|
|
20240710,092800,31435599,1312,1312,1312,1312,3
|
|
20240710,092700,31431663,1311,1311,1312,1309,502
|
|
20240710,092600,30774292,1312,1313,1313,1312,305
|
|
20240710,092500,30374001,1314,1313,1314,1312,620
|
|
20240710,092400,29560257,1314,1312,1314,1312,2465
|
|
20240710,092300,26326118,1312,1311,1312,1311,15
|
|
20240710,092200,26306449,1312,1312,1312,1312,0
|
|
20240710,092100,26306449,1312,1310,1312,1310,103
|
|
20240710,092000,26171517,1310,1310,1310,1310,118
|
|
20240710,091900,26016937,1310,1308,1310,1308,332
|
|
20240710,091800,25582436,1309,1310,1310,1309,136
|
|
20240710,091700,25404294,1310,1310,1310,1310,619
|
|
20240710,091600,24593404,1310,1310,1310,1310,0
|
|
20240710,091500,24593404,1310,1314,1314,1310,1474
|
|
20240710,091400,22660416,1312,1315,1315,1312,2766
|
|
20240710,091300,19023144,1315,1314,1315,1314,224
|
|
20240710,091200,18728686,1314,1311,1314,1311,221
|
|
20240710,091100,18438714,1311,1310,1311,1310,26
|
|
20240710,091000,18404648,1310,1310,1310,1310,0
|
|
20240710,090900,18404648,1310,1310,1310,1310,119
|
|
20240710,090800,18248758,1310,1310,1310,1308,1419
|
|
20240710,090700,16392068,1310,1304,1310,1303,6152
|
|
20240710,090600,8360198,1308,1305,1308,1305,2130
|
|
20240710,090500,5580158,1309,1309,1309,1309,0
|
|
20240710,090400,5580158,1309,1310,1310,1309,1118
|
|
20240710,090300,4115696,1310,1305,1310,1305,501
|
|
20240710,090200,3461291,1305,1305,1305,1304,713
|
|
20240710,090100,2530920,1310,1310,1310,1310,120
|
|
20240710,090000,2373720,1310,1310,1310,1310,1812
|