601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185800,398238194,1133,1133,1133,1133,5441
|
|
20240710,185700,398238194,1133,1133,1133,1133,0
|
|
20240710,185600,398238194,1133,1133,1133,1133,0
|
|
20240710,185500,398238194,1133,1133,1133,1133,0
|
|
20240710,185400,398238194,1133,1133,1133,1133,0
|
|
20240710,185300,398238194,1133,1133,1133,1133,0
|
|
20240710,185200,398238194,1133,1133,1133,1133,0
|
|
20240710,185100,398238194,1133,1133,1133,1133,0
|
|
20240710,185000,398238194,1133,1133,1133,1133,0
|
|
20240710,184900,398238194,1133,1133,1133,1133,0
|
|
20240710,184800,398238194,1133,1133,1133,1133,0
|
|
20240710,184700,398238194,1133,1133,1133,1133,0
|
|
20240710,184600,398238194,1133,1133,1133,1133,0
|
|
20240710,184500,398238194,1133,1133,1133,1133,0
|
|
20240710,184400,398238194,1133,1133,1133,1133,0
|
|
20240710,184300,398238194,1133,1133,1133,1133,0
|
|
20240710,184200,398238194,1133,1133,1133,1133,0
|
|
20240710,184100,398238194,1133,1133,1133,1133,0
|
|
20240710,184000,398238194,1133,1133,1133,1133,0
|
|
20240710,183900,398238194,1133,1133,1133,1133,0
|
|
20240710,183800,398238194,1133,1133,1133,1133,0
|
|
20240710,183700,398238194,1133,1133,1133,1133,0
|
|
20240710,183600,398238194,1133,1133,1133,1133,0
|
|
20240710,183500,398238194,1133,1133,1133,1133,0
|
|
20240710,183400,398238194,1133,1133,1133,1133,0
|
|
20240710,183300,398238194,1133,1133,1133,1133,0
|
|
20240710,183200,398238194,1133,1133,1133,1133,0
|
|
20240710,183100,398238194,1133,1133,1133,1133,0
|
|
20240710,183000,398238194,1133,1133,1133,1133,0
|
|
20240710,182900,398238194,1133,1133,1133,1133,0
|
|
20240710,182800,398238194,1133,1133,1133,1133,5441
|
|
20240710,182700,398238194,1133,1133,1133,1133,0
|
|
20240710,182600,398238194,1133,1133,1133,1133,0
|
|
20240710,182500,398238194,1133,1133,1133,1133,0
|
|
20240710,182400,398238194,1133,1133,1133,1133,0
|
|
20240710,182300,398238194,1133,1133,1133,1133,0
|
|
20240710,182200,398238194,1133,1133,1133,1133,0
|
|
20240710,182100,398238194,1133,1133,1133,1133,0
|
|
20240710,182000,398238194,1133,1133,1133,1133,0
|
|
20240710,181900,398238194,1133,1133,1133,1133,0
|
|
20240710,181800,398238194,1133,1133,1133,1133,0
|
|
20240710,181700,398238194,1133,1133,1133,1133,0
|
|
20240710,181600,398238194,1133,1133,1133,1133,0
|
|
20240710,181500,398238194,1133,1133,1133,1133,0
|
|
20240710,181400,398238194,1133,1133,1133,1133,0
|
|
20240710,181300,398238194,1133,1133,1133,1133,0
|
|
20240710,181200,398238194,1133,1133,1133,1133,0
|
|
20240710,181100,398238194,1133,1133,1133,1133,0
|
|
20240710,181000,398238194,1133,1133,1133,1133,0
|
|
20240710,180900,398238194,1133,1133,1133,1133,0
|
|
20240710,180800,398238194,1133,1133,1133,1133,0
|
|
20240710,180700,398238194,1133,1133,1133,1133,0
|
|
20240710,180600,398238194,1133,1133,1133,1133,0
|
|
20240710,180500,398238194,1133,1133,1133,1133,0
|
|
20240710,180400,398238194,1133,1133,1133,1133,0
|
|
20240710,180300,398238194,1133,1133,1133,1133,0
|
|
20240710,180200,398238194,1133,1133,1133,1133,0
|
|
20240710,180100,398238194,1133,1133,1133,1133,0
|
|
20240710,180000,398238194,1133,1133,1133,1133,0
|
|
20240710,175900,398238194,1133,1133,1133,1133,0
|
|
20240710,175800,398238194,1133,1133,1133,1133,5441
|
|
20240710,175700,398238194,1133,1133,1133,1133,0
|
|
20240710,175600,398238194,1133,1133,1133,1133,0
|
|
20240710,175500,398238194,1133,1133,1133,1133,0
|
|
20240710,175400,398238194,1133,1133,1133,1133,0
|
|
20240710,175300,398238194,1133,1133,1133,1133,0
|
|
20240710,175200,398238194,1133,1133,1133,1133,0
|
|
20240710,175100,398238194,1133,1133,1133,1133,0
|
|
20240710,175000,398238194,1133,1133,1133,1133,0
|
|
20240710,174900,398238194,1133,1133,1133,1133,0
|
|
20240710,174800,398238194,1133,1133,1133,1133,0
|
|
20240710,174700,398238194,1133,1133,1133,1133,0
|
|
20240710,174600,398238194,1133,1133,1133,1133,0
|
|
20240710,174500,398238194,1133,1133,1133,1133,0
|
|
20240710,174400,398238194,1133,1133,1133,1133,0
|
|
20240710,174300,398238194,1133,1133,1133,1133,0
|
|
20240710,174200,398238194,1133,1133,1133,1133,0
|
|
20240710,174100,398238194,1133,1133,1133,1133,0
|
|
20240710,174000,398238194,1133,1133,1133,1133,0
|
|
20240710,173900,398238194,1133,1133,1133,1133,0
|
|
20240710,173800,398238194,1133,1133,1133,1133,0
|
|
20240710,173700,398238194,1133,1133,1133,1133,0
|
|
20240710,173600,398238194,1133,1133,1133,1133,0
|
|
20240710,173500,398238194,1133,1133,1133,1133,0
|
|
20240710,173400,398238194,1133,1133,1133,1133,0
|
|
20240710,173300,398238194,1133,1133,1133,1133,0
|
|
20240710,173200,398238194,1133,1133,1133,1133,0
|
|
20240710,173100,398238194,1133,1133,1133,1133,0
|
|
20240710,173000,398238194,1133,1133,1133,1133,0
|
|
20240710,172900,398238194,1133,1133,1133,1133,0
|
|
20240710,172800,398238194,1133,1133,1133,1133,5441
|
|
20240710,172700,398238194,1133,1133,1133,1133,0
|
|
20240710,172600,398238194,1133,1133,1133,1133,0
|
|
20240710,172500,398238194,1133,1133,1133,1133,0
|
|
20240710,172400,398238194,1133,1133,1133,1133,0
|
|
20240710,172300,398238194,1133,1133,1133,1133,0
|
|
20240710,172200,398238194,1133,1133,1133,1133,0
|
|
20240710,172100,398238194,1133,1133,1133,1133,0
|
|
20240710,172000,398238194,1133,1133,1133,1133,0
|
|
20240710,171900,398238194,1133,1133,1133,1133,0
|
|
20240710,171800,398238194,1133,1133,1133,1133,0
|
|
20240710,171700,398238194,1133,1133,1133,1133,0
|
|
20240710,171600,398238194,1133,1133,1133,1133,0
|
|
20240710,171500,398238194,1133,1133,1133,1133,0
|
|
20240710,171400,398238194,1133,1133,1133,1133,0
|
|
20240710,171300,398238194,1133,1133,1133,1133,0
|
|
20240710,171200,398238194,1133,1133,1133,1133,0
|
|
20240710,171100,398238194,1133,1133,1133,1133,0
|
|
20240710,171000,398238194,1133,1133,1133,1133,0
|
|
20240710,170900,398238194,1133,1133,1133,1133,0
|
|
20240710,170800,398238194,1133,1133,1133,1133,0
|
|
20240710,170700,398238194,1133,1133,1133,1133,0
|
|
20240710,170600,398238194,1133,1133,1133,1133,0
|
|
20240710,170500,398238194,1133,1133,1133,1133,0
|
|
20240710,170400,398238194,1133,1133,1133,1133,0
|
|
20240710,170300,398238194,1133,1133,1133,1133,0
|
|
20240710,170200,398238194,1133,1133,1133,1133,0
|
|
20240710,170100,398238194,1133,1133,1133,1133,0
|
|
20240710,170000,398238194,1133,1133,1133,1133,0
|
|
20240710,165900,398238194,1133,1133,1133,1133,0
|
|
20240710,165800,398238194,1133,1133,1133,1133,5441
|
|
20240710,165700,398238194,1133,1133,1133,1133,0
|
|
20240710,165600,398238194,1133,1133,1133,1133,0
|
|
20240710,165500,398238194,1133,1133,1133,1133,0
|
|
20240710,165400,398238194,1133,1133,1133,1133,0
|
|
20240710,165300,398238194,1133,1133,1133,1133,0
|
|
20240710,165200,398238194,1133,1133,1133,1133,0
|
|
20240710,165100,398238194,1133,1133,1133,1133,0
|
|
20240710,165000,398238194,1133,1133,1133,1133,0
|
|
20240710,164900,398238194,1133,1133,1133,1133,0
|
|
20240710,164800,398238194,1133,1133,1133,1133,0
|
|
20240710,164700,398238194,1133,1133,1133,1133,0
|
|
20240710,164600,398238194,1133,1133,1133,1133,0
|
|
20240710,164500,398238194,1133,1133,1133,1133,0
|
|
20240710,164400,398238194,1133,1133,1133,1133,0
|
|
20240710,164300,398238194,1133,1133,1133,1133,0
|
|
20240710,164200,398238194,1133,1133,1133,1133,0
|
|
20240710,164100,398238194,1133,1133,1133,1133,0
|
|
20240710,164000,398238194,1133,1133,1133,1133,0
|
|
20240710,163900,398238194,1133,1133,1133,1133,0
|
|
20240710,163800,398238194,1133,1133,1133,1133,0
|
|
20240710,163700,398238194,1133,1133,1133,1133,0
|
|
20240710,163600,398238194,1133,1133,1133,1133,0
|
|
20240710,163500,398238194,1133,1133,1133,1133,0
|
|
20240710,163400,398238194,1133,1133,1133,1133,0
|
|
20240710,163300,398238194,1133,1133,1133,1133,0
|
|
20240710,163200,398238194,1133,1133,1133,1133,0
|
|
20240710,163100,398238194,1133,1133,1133,1133,0
|
|
20240710,163000,398238194,1133,1133,1133,1133,0
|
|
20240710,162900,398238194,1133,1133,1133,1133,0
|
|
20240710,162800,398238194,1133,1133,1133,1133,5441
|
|
20240710,162700,398238194,1133,1133,1133,1133,0
|
|
20240710,162600,398238194,1133,1133,1133,1133,0
|
|
20240710,162500,398238194,1133,1133,1133,1133,0
|
|
20240710,162400,398238194,1133,1133,1133,1133,0
|
|
20240710,162300,398238194,1133,1133,1133,1133,0
|
|
20240710,162200,398238194,1133,1133,1133,1133,0
|
|
20240710,162100,398238194,1133,1133,1133,1133,0
|
|
20240710,162000,398238194,1133,1133,1133,1133,0
|
|
20240710,161900,398238194,1133,1133,1133,1133,0
|
|
20240710,161800,398238194,1133,1133,1133,1133,0
|
|
20240710,161700,398238194,1133,1133,1133,1133,0
|
|
20240710,161600,398238194,1133,1133,1133,1133,0
|
|
20240710,161500,398238194,1133,1133,1133,1133,0
|
|
20240710,161400,398238194,1133,1133,1133,1133,0
|
|
20240710,161300,398238194,1133,1133,1133,1133,0
|
|
20240710,161200,398238194,1133,1133,1133,1133,0
|
|
20240710,161100,398238194,1133,1133,1133,1133,0
|
|
20240710,161000,398238194,1133,1133,1133,1133,0
|
|
20240710,160900,398238194,1133,1133,1133,1133,0
|
|
20240710,160800,398238194,1133,1133,1133,1133,0
|
|
20240710,160700,398238194,1133,1133,1133,1133,0
|
|
20240710,160600,398238194,1133,1133,1133,1133,0
|
|
20240710,160500,398238194,1133,1133,1133,1133,0
|
|
20240710,160400,398238194,1133,1133,1133,1133,0
|
|
20240710,160300,398238194,1133,1133,1133,1133,0
|
|
20240710,160200,398238194,1133,1133,1133,1133,0
|
|
20240710,160100,398238194,1133,1133,1133,1133,0
|
|
20240710,160000,398238194,1133,1133,1133,1133,0
|
|
20240710,155900,398238194,1133,1133,1133,1133,0
|
|
20240710,155800,398238194,1133,1133,1133,1133,5441
|
|
20240710,155700,398238194,1133,1133,1133,1133,0
|
|
20240710,155600,398238194,1133,1133,1133,1133,0
|
|
20240710,155500,398238194,1133,1133,1133,1133,0
|
|
20240710,155400,398238194,1133,1133,1133,1133,0
|
|
20240710,155300,398238194,1133,1133,1133,1133,0
|
|
20240710,155200,398238194,1133,1133,1133,1133,0
|
|
20240710,155100,398238194,1133,1133,1133,1133,0
|
|
20240710,155000,398238194,1133,1133,1133,1133,0
|
|
20240710,154900,398238194,1133,1133,1133,1133,0
|
|
20240710,154800,398238194,1133,1133,1133,1133,0
|
|
20240710,154700,398238194,1133,1133,1133,1133,0
|
|
20240710,154600,398238194,1133,1133,1133,1133,0
|
|
20240710,154500,398238194,1133,1133,1133,1133,0
|
|
20240710,154400,398238194,1133,1133,1133,1133,0
|
|
20240710,154300,398238194,1133,1133,1133,1133,0
|
|
20240710,154200,398238194,1133,1133,1133,1133,0
|
|
20240710,154100,398238194,1133,1133,1133,1133,0
|
|
20240710,154000,398238194,1133,1133,1133,1133,0
|
|
20240710,153900,398238194,1133,1133,1133,1133,0
|
|
20240710,153800,398238194,1133,1133,1133,1133,0
|
|
20240710,153700,398238194,1133,1133,1133,1133,0
|
|
20240710,153600,398238194,1133,1133,1133,1133,0
|
|
20240710,153500,398238194,1133,1133,1133,1133,0
|
|
20240710,153400,398238194,1133,1133,1133,1133,0
|
|
20240710,153300,398238194,1133,1133,1133,1133,0
|
|
20240710,153200,398238194,1133,1133,1133,1133,0
|
|
20240710,153100,398238194,1133,1133,1133,1133,0
|
|
20240710,153000,398238194,1133,1133,1133,1133,5441
|
|
20240710,152900,392073541,1125,1125,1125,1125,0
|
|
20240710,152800,392073541,1125,1125,1125,1125,0
|
|
20240710,152700,392073541,1125,1125,1125,1125,0
|
|
20240710,152600,392073541,1125,1125,1125,1125,0
|
|
20240710,152500,392073541,1125,1125,1125,1125,0
|
|
20240710,152400,392073541,1125,1125,1125,1125,0
|
|
20240710,152300,392073541,1125,1125,1125,1125,0
|
|
20240710,152200,392073541,1125,1125,1125,1125,0
|
|
20240710,152100,392073541,1125,1125,1125,1125,0
|
|
20240710,152000,392073541,1125,1125,1125,1125,0
|
|
20240710,151900,392073541,1125,1133,1133,1125,16
|
|
20240710,151800,392055429,1133,1132,1133,1132,53
|
|
20240710,151700,391995413,1133,1134,1134,1125,4654
|
|
20240710,151600,386755457,1134,1127,1134,1125,951
|
|
20240710,151500,385683276,1126,1126,1126,1126,948
|
|
20240710,151400,384615828,1133,1133,1133,1133,11
|
|
20240710,151300,384603365,1134,1126,1134,1126,23
|
|
20240710,151200,384577459,1134,1133,1134,1132,178
|
|
20240710,151100,384375883,1125,1134,1134,1125,2301
|
|
20240710,151000,381783233,1128,1134,1134,1127,1103
|
|
20240710,150900,380539080,1128,1133,1134,1128,2571
|
|
20240710,150800,377630696,1133,1133,1133,1133,0
|
|
20240710,150700,377630696,1133,1133,1133,1133,0
|
|
20240710,150600,377630696,1133,1133,1133,1133,0
|
|
20240710,150500,377630696,1133,1133,1133,1133,0
|
|
20240710,150400,377630696,1133,1133,1133,1133,0
|
|
20240710,150300,377630696,1133,1133,1133,1133,0
|
|
20240710,150200,377630696,1133,1133,1133,1133,0
|
|
20240710,150100,377630696,1133,1133,1133,1133,0
|
|
20240710,150000,377630696,1133,1133,1133,1133,1
|
|
20240710,145900,377629563,1127,1127,1127,1127,1001
|
|
20240710,145800,376501436,1133,1133,1133,1133,0
|
|
20240710,145700,376501436,1133,1133,1133,1133,0
|
|
20240710,145600,376501436,1133,1133,1133,1133,0
|
|
20240710,145500,376501436,1133,1133,1133,1133,0
|
|
20240710,145400,376501436,1133,1133,1133,1133,1
|
|
20240710,145300,376500303,1127,1127,1127,1127,1000
|
|
20240710,145200,375373303,1133,1133,1133,1133,0
|
|
20240710,145100,375373303,1133,1125,1133,1125,2
|
|
20240710,145000,375371045,1133,1133,1133,1133,0
|
|
20240710,144900,375371045,1133,1127,1133,1127,4439
|
|
20240710,144800,370368284,1127,1127,1127,1127,0
|
|
20240710,144700,370368284,1127,1127,1127,1127,1
|
|
20240710,144600,370367157,1123,1125,1125,1123,6616
|
|
20240710,144500,362935251,1124,1124,1124,1124,0
|
|
20240710,144400,362935251,1124,1124,1124,1124,0
|
|
20240710,144300,362935251,1124,1125,1125,1124,2193
|
|
20240710,144200,360470187,1128,1128,1128,1128,0
|
|
20240710,144100,360470187,1128,1128,1128,1128,0
|
|
20240710,144000,360470187,1128,1128,1128,1128,0
|
|
20240710,143900,360470187,1128,1128,1128,1128,20
|
|
20240710,143800,360447627,1128,1128,1128,1128,2669
|
|
20240710,143700,357436995,1128,1128,1128,1128,4
|
|
20240710,143600,357432483,1125,1125,1125,1125,0
|
|
20240710,143500,357432483,1125,1125,1125,1125,1
|
|
20240710,143400,357431358,1128,1128,1128,1128,169
|
|
20240710,143300,357240726,1123,1123,1123,1123,0
|
|
20240710,143200,357240726,1123,1126,1126,1123,23077
|
|
20240710,143100,331302004,1126,1128,1128,1126,3729
|
|
20240710,143000,327102087,1129,1129,1129,1129,11
|
|
20240710,142900,327089668,1134,1134,1134,1134,0
|
|
20240710,142800,327089668,1134,1134,1134,1134,0
|
|
20240710,142700,327089668,1134,1134,1134,1134,0
|
|
20240710,142600,327089668,1134,1134,1134,1134,1
|
|
20240710,142500,327088534,1130,1130,1130,1130,26
|
|
20240710,142400,327059154,1130,1131,1131,1130,2
|
|
20240710,142300,327056893,1134,1134,1134,1134,0
|
|
20240710,142200,327056893,1134,1134,1134,1134,0
|
|
20240710,142100,327056893,1134,1134,1134,1134,7
|
|
20240710,142000,327048955,1134,1126,1134,1126,2998
|
|
20240710,141900,323673199,1134,1134,1134,1134,0
|
|
20240710,141800,323673199,1134,1134,1134,1134,1
|
|
20240710,141700,323672065,1124,1128,1128,1124,30000
|
|
20240710,141600,289902123,1134,1134,1134,1134,5629
|
|
20240710,141500,283518837,1134,1130,1134,1128,837
|
|
20240710,141400,282573892,1130,1131,1131,1130,859
|
|
20240710,141300,281603178,1134,1134,1134,1134,0
|
|
20240710,141200,281603178,1134,1134,1134,1134,0
|
|
20240710,141100,281603178,1134,1134,1134,1134,6
|
|
20240710,141000,281596374,1134,1131,1134,1131,108
|
|
20240710,140900,281474202,1134,1134,1134,1134,0
|
|
20240710,140800,281474202,1134,1134,1134,1134,0
|
|
20240710,140700,281474202,1134,1134,1134,1134,0
|
|
20240710,140600,281474202,1134,1134,1134,1134,0
|
|
20240710,140500,281474202,1134,1134,1134,1134,0
|
|
20240710,140400,281474202,1134,1134,1134,1134,2
|
|
20240710,140300,281471934,1134,1134,1134,1134,0
|
|
20240710,140200,281471934,1134,1134,1134,1134,0
|
|
20240710,140100,281471934,1134,1131,1134,1131,2001
|
|
20240710,140000,279208800,1134,1134,1134,1134,0
|
|
20240710,135900,279208800,1134,1134,1134,1134,0
|
|
20240710,135800,279208800,1134,1134,1134,1134,0
|
|
20240710,135700,279208800,1134,1134,1134,1134,1
|
|
20240710,135600,279207666,1131,1132,1132,1131,1001
|
|
20240710,135500,278075534,1134,1134,1134,1134,0
|
|
20240710,135400,278075534,1134,1134,1134,1134,0
|
|
20240710,135300,278075534,1134,1134,1134,1134,0
|
|
20240710,135200,278075534,1134,1134,1134,1134,0
|
|
20240710,135100,278075534,1134,1134,1134,1134,0
|
|
20240710,135000,278075534,1134,1134,1134,1134,1
|
|
20240710,134900,278074400,1130,1130,1130,1130,100
|
|
20240710,134800,277961400,1130,1131,1131,1130,30000
|
|
20240710,134700,244061299,1134,1134,1134,1134,1
|
|
20240710,134600,244060165,1130,1131,1131,1130,600
|
|
20240710,134500,243381674,1134,1134,1134,1134,180
|
|
20240710,134400,243177554,1134,1134,1134,1134,1
|
|
20240710,134300,243176420,1134,1134,1134,1134,0
|
|
20240710,134200,243176420,1134,1134,1134,1134,0
|
|
20240710,134100,243176420,1134,1134,1134,1134,0
|
|
20240710,134000,243176420,1134,1134,1134,1134,0
|
|
20240710,133900,243176420,1134,1134,1134,1134,0
|
|
20240710,133800,243176420,1134,1134,1134,1134,71
|
|
20240710,133700,243095906,1134,1134,1134,1134,1
|
|
20240710,133600,243094772,1135,1135,1135,1135,100
|
|
20240710,133500,242981272,1135,1135,1135,1135,0
|
|
20240710,133400,242981272,1135,1135,1135,1135,100
|
|
20240710,133300,242867772,1135,1135,1135,1135,0
|
|
20240710,133200,242867772,1135,1135,1135,1135,0
|
|
20240710,133100,242867772,1135,1135,1135,1135,0
|
|
20240710,133000,242867772,1135,1135,1135,1135,1
|
|
20240710,132900,242866637,1135,1135,1135,1135,0
|
|
20240710,132800,242866637,1135,1135,1135,1135,100
|
|
20240710,132700,242753137,1135,1135,1135,1135,1
|
|
20240710,132600,242752002,1130,1130,1130,1130,0
|
|
20240710,132500,242752002,1130,1130,1130,1130,0
|
|
20240710,132400,242752002,1130,1132,1132,1130,873
|
|
20240710,132300,241764741,1134,1134,1134,1134,301
|
|
20240710,132200,241423407,1134,1134,1134,1132,121
|
|
20240710,132100,241286231,1134,1134,1134,1134,2
|
|
20240710,132000,241283963,1134,1134,1134,1134,2
|
|
20240710,131900,241281695,1134,1134,1134,1134,2
|
|
20240710,131800,241279427,1134,1134,1134,1134,100
|
|
20240710,131700,241166027,1134,1134,1134,1134,2
|
|
20240710,131600,241163759,1134,1134,1134,1134,0
|
|
20240710,131500,241163759,1134,1134,1134,1134,0
|
|
20240710,131400,241163759,1134,1134,1134,1134,0
|
|
20240710,131300,241163759,1134,1134,1134,1134,108
|
|
20240710,131200,241041287,1134,1134,1134,1134,1
|
|
20240710,131100,241040153,1130,1130,1130,1130,0
|
|
20240710,131000,241040153,1130,1130,1130,1130,500
|
|
20240710,130900,240475153,1134,1134,1134,1134,0
|
|
20240710,130800,240475153,1134,1134,1134,1134,0
|
|
20240710,130700,240475153,1134,1130,1134,1130,93
|
|
20240710,130600,240370043,1134,1134,1134,1134,1
|
|
20240710,130500,240368909,1130,1130,1130,1130,0
|
|
20240710,130400,240368909,1130,1130,1130,1130,0
|
|
20240710,130300,240368909,1130,1130,1130,1130,0
|
|
20240710,130200,240368909,1130,1130,1130,1130,200
|
|
20240710,130100,240142909,1135,1135,1135,1135,0
|
|
20240710,130000,240142909,1135,1135,1135,1135,0
|
|
20240710,125900,240142909,1135,1135,1135,1135,0
|
|
20240710,125800,240142909,1135,1135,1135,1135,0
|
|
20240710,125700,240142909,1135,1135,1135,1135,0
|
|
20240710,125600,240142909,1135,1135,1135,1135,0
|
|
20240710,125500,240142909,1135,1135,1135,1135,1
|
|
20240710,125400,240141774,1127,1131,1131,1127,12615
|
|
20240710,125300,225917154,1134,1134,1134,1134,0
|
|
20240710,125200,225917154,1134,1134,1134,1134,0
|
|
20240710,125100,225917154,1134,1134,1134,1134,100
|
|
20240710,125000,225803754,1135,1135,1135,1135,200
|
|
20240710,124900,225576754,1134,1134,1134,1134,16
|
|
20240710,124800,225558610,1134,1134,1134,1134,8835
|
|
20240710,124700,215539720,1134,1134,1134,1134,0
|
|
20240710,124600,215539720,1134,1134,1134,1134,0
|
|
20240710,124500,215539720,1134,1134,1134,1134,0
|
|
20240710,124400,215539720,1134,1134,1134,1134,0
|
|
20240710,124300,215539720,1134,1134,1134,1134,0
|
|
20240710,124200,215539720,1134,1134,1134,1134,0
|
|
20240710,124100,215539720,1134,1134,1134,1134,0
|
|
20240710,124000,215539720,1134,1134,1134,1134,0
|
|
20240710,123900,215539720,1134,1134,1134,1134,0
|
|
20240710,123800,215539720,1134,1134,1134,1134,3
|
|
20240710,123700,215536318,1134,1134,1134,1134,3
|
|
20240710,123600,215532916,1128,1128,1128,1128,0
|
|
20240710,123500,215532916,1128,1128,1128,1128,0
|
|
20240710,123400,215532916,1128,1128,1128,1128,0
|
|
20240710,123300,215532916,1128,1128,1128,1128,0
|
|
20240710,123200,215532916,1128,1128,1128,1128,200
|
|
20240710,123100,215307316,1128,1128,1128,1128,0
|
|
20240710,123000,215307316,1128,1128,1128,1128,0
|
|
20240710,122900,215307316,1128,1128,1128,1128,0
|
|
20240710,122800,215307316,1128,1128,1128,1128,0
|
|
20240710,122700,215307316,1128,1128,1128,1128,0
|
|
20240710,122600,215307316,1128,1128,1128,1128,0
|
|
20240710,122500,215307316,1128,1128,1128,1128,4400
|
|
20240710,122400,210344116,1128,1128,1128,1128,0
|
|
20240710,122300,210344116,1128,1128,1128,1128,0
|
|
20240710,122200,210344116,1128,1128,1128,1128,3000
|
|
20240710,122100,206960116,1128,1130,1130,1128,1731
|
|
20240710,122000,205006436,1135,1135,1135,1135,0
|
|
20240710,121900,205006436,1135,1135,1135,1135,0
|
|
20240710,121800,205006436,1135,1135,1135,1135,0
|
|
20240710,121700,205006436,1135,1135,1135,1135,0
|
|
20240710,121600,205006436,1135,1135,1135,1135,0
|
|
20240710,121500,205006436,1135,1135,1135,1135,0
|
|
20240710,121400,205006436,1135,1135,1135,1135,0
|
|
20240710,121300,205006436,1135,1135,1135,1135,0
|
|
20240710,121200,205006436,1135,1135,1135,1135,0
|
|
20240710,121100,205006436,1135,1135,1135,1135,1
|
|
20240710,121000,205005301,1129,1129,1129,1129,66
|
|
20240710,120900,204930787,1135,1135,1135,1135,0
|
|
20240710,120800,204930787,1135,1135,1135,1135,0
|
|
20240710,120700,204930787,1135,1135,1135,1135,0
|
|
20240710,120600,204930787,1135,1135,1135,1135,0
|
|
20240710,120500,204930787,1135,1135,1135,1135,0
|
|
20240710,120400,204930787,1135,1135,1135,1135,0
|
|
20240710,120300,204930787,1135,1135,1135,1135,0
|
|
20240710,120200,204930787,1135,1135,1135,1135,0
|
|
20240710,120100,204930787,1135,1135,1135,1135,0
|
|
20240710,120000,204930787,1135,1135,1135,1135,0
|
|
20240710,115900,204930787,1135,1135,1135,1135,0
|
|
20240710,115800,204930787,1135,1135,1135,1135,0
|
|
20240710,115700,204930787,1135,1135,1135,1135,1
|
|
20240710,115600,204929652,1135,1135,1135,1135,0
|
|
20240710,115500,204929652,1135,1135,1135,1135,0
|
|
20240710,115400,204929652,1135,1135,1135,1135,0
|
|
20240710,115300,204929652,1135,1135,1135,1135,10000
|
|
20240710,115200,193579652,1135,1135,1135,1135,0
|
|
20240710,115100,193579652,1135,1135,1135,1135,0
|
|
20240710,115000,193579652,1135,1135,1135,1135,0
|
|
20240710,114900,193579652,1135,1135,1135,1135,0
|
|
20240710,114800,193579652,1135,1135,1135,1135,0
|
|
20240710,114700,193579652,1135,1135,1135,1135,1
|
|
20240710,114600,193578517,1127,1127,1127,1127,6000
|
|
20240710,114500,186816517,1131,1131,1131,1131,1711
|
|
20240710,114400,184881376,1134,1129,1134,1127,46
|
|
20240710,114300,184829474,1135,1135,1135,1135,0
|
|
20240710,114200,184829474,1135,1135,1135,1135,0
|
|
20240710,114100,184829474,1135,1135,1135,1135,0
|
|
20240710,114000,184829474,1135,1135,1135,1135,0
|
|
20240710,113900,184829474,1135,1135,1135,1135,0
|
|
20240710,113800,184829474,1135,1135,1135,1135,0
|
|
20240710,113700,184829474,1135,1135,1135,1135,0
|
|
20240710,113600,184829474,1135,1135,1135,1135,0
|
|
20240710,113500,184829474,1135,1135,1135,1135,0
|
|
20240710,113400,184829474,1135,1135,1135,1135,1
|
|
20240710,113300,184828339,1134,1134,1134,1134,0
|
|
20240710,113200,184828339,1134,1128,1134,1127,11807
|
|
20240710,113100,171450861,1133,1133,1133,1133,0
|
|
20240710,113000,171450861,1133,1133,1133,1133,493
|
|
20240710,112900,170892292,1133,1133,1133,1133,5
|
|
20240710,112800,170886627,1128,1128,1128,1128,26
|
|
20240710,112700,170857299,1128,1128,1128,1128,150
|
|
20240710,112600,170688099,1128,1128,1128,1128,36
|
|
20240710,112500,170647491,1128,1128,1128,1128,50
|
|
20240710,112400,170591091,1134,1134,1134,1134,2
|
|
20240710,112300,170588823,1128,1128,1128,1128,0
|
|
20240710,112200,170588823,1128,1129,1129,1128,1218
|
|
20240710,112100,169214103,1129,1129,1129,1129,0
|
|
20240710,112000,169214103,1129,1129,1129,1129,0
|
|
20240710,111900,169214103,1129,1129,1129,1129,100
|
|
20240710,111800,169101203,1134,1134,1134,1134,4
|
|
20240710,111700,169096667,1134,1134,1134,1134,2
|
|
20240710,111600,169094399,1128,1128,1128,1128,0
|
|
20240710,111500,169094399,1128,1128,1128,1128,0
|
|
20240710,111400,169094399,1128,1128,1128,1128,12
|
|
20240710,111300,169080863,1134,1134,1134,1134,0
|
|
20240710,111200,169080863,1134,1134,1134,1134,0
|
|
20240710,111100,169080863,1134,1134,1134,1130,533
|
|
20240710,111000,168478441,1134,1134,1134,1134,0
|
|
20240710,110900,168478441,1134,1134,1134,1134,0
|
|
20240710,110800,168478441,1134,1134,1134,1134,0
|
|
20240710,110700,168478441,1134,1134,1134,1134,5
|
|
20240710,110600,168472771,1134,1134,1134,1134,0
|
|
20240710,110500,168472771,1134,1134,1134,1134,0
|
|
20240710,110400,168472771,1134,1134,1134,1134,2
|
|
20240710,110300,168470503,1134,1128,1134,1128,341
|
|
20240710,110200,168085819,1128,1128,1128,1128,1275
|
|
20240710,110100,166647619,1128,1130,1130,1128,22373
|
|
20240710,110000,141385256,1131,1131,1131,1131,3281
|
|
20240710,105900,137674445,1136,1136,1136,1136,0
|
|
20240710,105800,137674445,1136,1136,1136,1136,0
|
|
20240710,105700,137674445,1136,1136,1136,1136,0
|
|
20240710,105600,137674445,1136,1136,1136,1136,1
|
|
20240710,105500,137673309,1131,1131,1131,1131,0
|
|
20240710,105400,137673309,1131,1131,1131,1131,40
|
|
20240710,105300,137628069,1131,1136,1136,1131,51
|
|
20240710,105200,137570383,1130,1130,1130,1130,0
|
|
20240710,105100,137570383,1130,1130,1130,1130,0
|
|
20240710,105000,137570383,1130,1134,1134,1130,5870
|
|
20240710,104900,130931224,1136,1136,1136,1136,0
|
|
20240710,104800,130931224,1136,1136,1136,1136,0
|
|
20240710,104700,130931224,1136,1136,1136,1136,0
|
|
20240710,104600,130931224,1136,1136,1136,1136,0
|
|
20240710,104500,130931224,1136,1136,1136,1136,4
|
|
20240710,104400,130926680,1131,1131,1131,1131,0
|
|
20240710,104300,130926680,1131,1131,1131,1131,0
|
|
20240710,104200,130926680,1131,1131,1131,1131,0
|
|
20240710,104100,130926680,1131,1131,1131,1131,0
|
|
20240710,104000,130926680,1131,1131,1131,1131,0
|
|
20240710,103900,130926680,1131,1131,1131,1131,0
|
|
20240710,103800,130926680,1131,1131,1131,1131,0
|
|
20240710,103700,130926680,1131,1131,1131,1131,0
|
|
20240710,103600,130926680,1131,1132,1132,1131,2340
|
|
20240710,103500,128280128,1135,1136,1136,1135,890
|
|
20240710,103400,127269970,1139,1139,1139,1139,0
|
|
20240710,103300,127269970,1139,1139,1139,1139,0
|
|
20240710,103200,127269970,1139,1139,1139,1139,0
|
|
20240710,103100,127269970,1139,1139,1139,1139,0
|
|
20240710,103000,127269970,1139,1139,1139,1139,0
|
|
20240710,102900,127269970,1139,1139,1139,1139,0
|
|
20240710,102800,127269970,1139,1139,1139,1139,0
|
|
20240710,102700,127269970,1139,1139,1139,1139,1
|
|
20240710,102600,127268831,1131,1133,1133,1131,1000
|
|
20240710,102500,126137601,1131,1131,1131,1131,0
|
|
20240710,102400,126137601,1131,1131,1131,1131,0
|
|
20240710,102300,126137601,1131,1131,1131,1131,1000
|
|
20240710,102200,125006601,1130,1135,1136,1130,15654
|
|
20240710,102100,107273676,1136,1138,1138,1136,974
|
|
20240710,102000,106166897,1146,1146,1146,1146,0
|
|
20240710,101900,106166897,1146,1146,1146,1146,0
|
|
20240710,101800,106166897,1146,1146,1146,1146,0
|
|
20240710,101700,106166897,1146,1140,1146,1139,253
|
|
20240710,101600,105878672,1141,1141,1141,1141,70
|
|
20240710,101500,105798802,1148,1143,1148,1143,16
|
|
20240710,101400,105780509,1143,1143,1143,1143,0
|
|
20240710,101300,105780509,1143,1149,1149,1143,7
|
|
20240710,101200,105772496,1149,1149,1149,1149,1000
|
|
20240710,101100,104623496,1150,1150,1150,1150,0
|
|
20240710,101000,104623496,1150,1150,1150,1150,0
|
|
20240710,100900,104623496,1150,1150,1150,1150,0
|
|
20240710,100800,104623496,1150,1149,1150,1149,200
|
|
20240710,100700,104393561,1148,1148,1148,1148,11959
|
|
20240710,100600,90664629,1149,1145,1149,1145,2000
|
|
20240710,100500,88368389,1145,1145,1145,1145,85
|
|
20240710,100400,88271064,1145,1145,1145,1145,0
|
|
20240710,100300,88271064,1145,1145,1145,1145,5
|
|
20240710,100200,88265339,1145,1146,1146,1145,910
|
|
20240710,100100,87222989,1146,1145,1146,1145,730
|
|
20240710,100000,86386849,1141,1140,1141,1140,10234
|
|
20240710,095900,74719089,1140,1139,1140,1139,53
|
|
20240710,095800,74658695,1139,1135,1139,1135,28722
|
|
20240710,095700,42026343,1136,1136,1136,1136,30
|
|
20240710,095600,41992263,1136,1136,1136,1136,358
|
|
20240710,095500,41585575,1136,1136,1136,1136,2
|
|
20240710,095400,41583303,1139,1139,1139,1139,50
|
|
20240710,095300,41526353,1140,1139,1140,1139,700
|
|
20240710,095200,40728659,1139,1139,1139,1139,0
|
|
20240710,095100,40728659,1139,1139,1139,1139,0
|
|
20240710,095000,40728659,1139,1139,1139,1139,84
|
|
20240710,094900,40632983,1139,1139,1139,1139,0
|
|
20240710,094800,40632983,1139,1139,1139,1139,200
|
|
20240710,094700,40405183,1138,1138,1138,1138,50
|
|
20240710,094600,40348283,1138,1139,1139,1138,86
|
|
20240710,094500,40250345,1139,1139,1139,1139,106
|
|
20240710,094400,40129611,1139,1139,1139,1135,942
|
|
20240710,094300,39058833,1139,1139,1139,1139,0
|
|
20240710,094200,39058833,1139,1139,1139,1139,0
|
|
20240710,094100,39058833,1139,1138,1139,1138,3096
|
|
20240710,094000,35533922,1134,1134,1134,1134,0
|
|
20240710,093900,35533922,1134,1134,1134,1134,1069
|
|
20240710,093800,34321676,1138,1138,1138,1138,50
|
|
20240710,093700,34264776,1138,1138,1138,1138,0
|
|
20240710,093600,34264776,1138,1138,1138,1138,10
|
|
20240710,093500,34253396,1134,1134,1134,1134,0
|
|
20240710,093400,34253396,1134,1134,1134,1134,2000
|
|
20240710,093300,31985396,1135,1135,1135,1135,1
|
|
20240710,093200,31984261,1134,1134,1134,1134,0
|
|
20240710,093100,31984261,1134,1134,1134,1134,201
|
|
20240710,093000,31756327,1134,1131,1134,1131,1159
|
|
20240710,092900,30445483,1131,1131,1131,1131,300
|
|
20240710,092800,30106183,1135,1135,1135,1135,0
|
|
20240710,092700,30106183,1135,1135,1135,1135,1000
|
|
20240710,092600,28971183,1135,1135,1135,1135,0
|
|
20240710,092500,28971183,1135,1135,1135,1135,0
|
|
20240710,092400,28971183,1135,1135,1135,1135,5
|
|
20240710,092300,28965508,1135,1134,1135,1134,277
|
|
20240710,092200,28651373,1130,1130,1130,1129,829
|
|
20240710,092100,27715345,1132,1132,1132,1132,30
|
|
20240710,092000,27681385,1129,1129,1129,1129,0
|
|
20240710,091900,27681385,1129,1129,1129,1129,50
|
|
20240710,091800,27624935,1132,1132,1132,1132,20
|
|
20240710,091700,27602295,1130,1130,1130,1130,0
|
|
20240710,091600,27602295,1130,1130,1130,1130,0
|
|
20240710,091500,27602295,1130,1129,1130,1127,564
|
|
20240710,091400,26965178,1129,1129,1129,1129,899
|
|
20240710,091300,25950207,1129,1129,1129,1129,31
|
|
20240710,091200,25915208,1130,1126,1130,1126,1057
|
|
20240710,091100,24724798,1126,1126,1126,1126,2621
|
|
20240710,091000,21773552,1126,1132,1132,1126,1634
|
|
20240710,090900,19933268,1132,1132,1132,1132,0
|
|
20240710,090800,19933268,1132,1130,1132,1125,7817
|
|
20240710,090700,11125101,1135,1135,1135,1135,239
|
|
20240710,090600,10853836,1135,1129,1135,1128,1526
|
|
20240710,090500,9132112,1127,1138,1138,1127,6594
|
|
20240710,090400,1666679,1140,1140,1140,1140,150
|
|
20240710,090300,1495679,1140,1139,1140,1139,12
|
|
20240710,090200,1482000,1140,1140,1140,1140,145
|
|
20240710,090100,1316700,1140,1140,1140,1140,0
|
|
20240710,090000,1316700,1140,1140,1140,1140,1155
|