603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190000,530884390,1292,1292,1292,1292,1482
|
|
20240702,185900,530884390,1292,1292,1292,1292,0
|
|
20240702,185800,530884390,1292,1292,1292,1292,0
|
|
20240702,185700,530884390,1292,1292,1292,1292,0
|
|
20240702,185600,530884390,1292,1292,1292,1292,0
|
|
20240702,185500,530884390,1292,1292,1292,1292,0
|
|
20240702,185400,530884390,1292,1292,1292,1292,0
|
|
20240702,185300,530884390,1292,1292,1292,1292,0
|
|
20240702,185200,530884390,1292,1292,1292,1292,0
|
|
20240702,185100,530884390,1292,1292,1292,1292,0
|
|
20240702,185000,530884390,1292,1292,1292,1292,0
|
|
20240702,184900,530884390,1292,1292,1292,1292,0
|
|
20240702,184800,530884390,1292,1292,1292,1292,0
|
|
20240702,184700,530884390,1292,1292,1292,1292,0
|
|
20240702,184600,530884390,1292,1292,1292,1292,0
|
|
20240702,184500,530884390,1292,1292,1292,1292,0
|
|
20240702,184400,530884390,1292,1292,1292,1292,0
|
|
20240702,184300,530884390,1292,1292,1292,1292,0
|
|
20240702,184200,530884390,1292,1292,1292,1292,0
|
|
20240702,184100,530884390,1292,1292,1292,1292,0
|
|
20240702,184000,530884390,1292,1292,1292,1292,0
|
|
20240702,183900,530884390,1292,1292,1292,1292,0
|
|
20240702,183800,530884390,1292,1292,1292,1292,0
|
|
20240702,183700,530884390,1292,1292,1292,1292,0
|
|
20240702,183600,530884390,1292,1292,1292,1292,0
|
|
20240702,183500,530884390,1292,1292,1292,1292,0
|
|
20240702,183400,530884390,1292,1292,1292,1292,0
|
|
20240702,183300,530884390,1292,1292,1292,1292,0
|
|
20240702,183200,530884390,1292,1292,1292,1292,0
|
|
20240702,183100,530884390,1292,1292,1292,1292,0
|
|
20240702,183000,530884390,1292,1292,1292,1292,1482
|
|
20240702,182900,530884390,1292,1292,1292,1292,0
|
|
20240702,182800,530884390,1292,1292,1292,1292,0
|
|
20240702,182700,530884390,1292,1292,1292,1292,0
|
|
20240702,182600,530884390,1292,1292,1292,1292,0
|
|
20240702,182500,530884390,1292,1292,1292,1292,0
|
|
20240702,182400,530884390,1292,1292,1292,1292,0
|
|
20240702,182300,530884390,1292,1292,1292,1292,0
|
|
20240702,182200,530884390,1292,1292,1292,1292,0
|
|
20240702,182100,530884390,1292,1292,1292,1292,0
|
|
20240702,182000,530884390,1292,1292,1292,1292,0
|
|
20240702,181900,530884390,1292,1292,1292,1292,0
|
|
20240702,181800,530884390,1292,1292,1292,1292,0
|
|
20240702,181700,530884390,1292,1292,1292,1292,0
|
|
20240702,181600,530884390,1292,1292,1292,1292,0
|
|
20240702,181500,530884390,1292,1292,1292,1292,0
|
|
20240702,181400,530884390,1292,1292,1292,1292,0
|
|
20240702,181300,530884390,1292,1292,1292,1292,0
|
|
20240702,181200,530884390,1292,1292,1292,1292,0
|
|
20240702,181100,530884390,1292,1292,1292,1292,0
|
|
20240702,181000,530884390,1292,1292,1292,1292,0
|
|
20240702,180900,530884390,1292,1292,1292,1292,0
|
|
20240702,180800,530884390,1292,1292,1292,1292,0
|
|
20240702,180700,530884390,1292,1292,1292,1292,0
|
|
20240702,180600,530884390,1292,1292,1292,1292,0
|
|
20240702,180500,530884390,1292,1292,1292,1292,0
|
|
20240702,180400,530884390,1292,1292,1292,1292,0
|
|
20240702,180300,530884390,1292,1292,1292,1292,0
|
|
20240702,180200,530884390,1292,1292,1292,1292,0
|
|
20240702,180100,530884390,1292,1292,1292,1292,0
|
|
20240702,180000,530884390,1292,1292,1292,1292,1482
|
|
20240702,175900,530884390,1292,1292,1292,1292,0
|
|
20240702,175800,530884390,1292,1292,1292,1292,0
|
|
20240702,175700,530884390,1292,1292,1292,1292,0
|
|
20240702,175600,530884390,1292,1292,1292,1292,0
|
|
20240702,175500,530884390,1292,1292,1292,1292,0
|
|
20240702,175400,530884390,1292,1292,1292,1292,0
|
|
20240702,175300,530884390,1292,1292,1292,1292,0
|
|
20240702,175200,530884390,1292,1292,1292,1292,0
|
|
20240702,175100,530884390,1292,1292,1292,1292,0
|
|
20240702,175000,530884390,1292,1292,1292,1292,0
|
|
20240702,174900,530884390,1292,1292,1292,1292,0
|
|
20240702,174800,530884390,1292,1292,1292,1292,0
|
|
20240702,174700,530884390,1292,1292,1292,1292,0
|
|
20240702,174600,530884390,1292,1292,1292,1292,0
|
|
20240702,174500,530884390,1292,1292,1292,1292,0
|
|
20240702,174400,530884390,1292,1292,1292,1292,0
|
|
20240702,174300,530884390,1292,1292,1292,1292,0
|
|
20240702,174200,530884390,1292,1292,1292,1292,0
|
|
20240702,174100,530884390,1292,1292,1292,1292,0
|
|
20240702,174000,530884390,1292,1292,1292,1292,0
|
|
20240702,173900,530884390,1292,1292,1292,1292,0
|
|
20240702,173800,530884390,1292,1292,1292,1292,0
|
|
20240702,173700,530884390,1292,1292,1292,1292,0
|
|
20240702,173600,530884390,1292,1292,1292,1292,0
|
|
20240702,173500,530884390,1292,1292,1292,1292,0
|
|
20240702,173400,530884390,1292,1292,1292,1292,0
|
|
20240702,173300,530884390,1292,1292,1292,1292,0
|
|
20240702,173200,530884390,1292,1292,1292,1292,0
|
|
20240702,173100,530884390,1292,1292,1292,1292,0
|
|
20240702,173000,530884390,1292,1292,1292,1292,1482
|
|
20240702,172900,530884390,1292,1292,1292,1292,0
|
|
20240702,172800,530884390,1292,1292,1292,1292,0
|
|
20240702,172700,530884390,1292,1292,1292,1292,0
|
|
20240702,172600,530884390,1292,1292,1292,1292,0
|
|
20240702,172500,530884390,1292,1292,1292,1292,0
|
|
20240702,172400,530884390,1292,1292,1292,1292,0
|
|
20240702,172300,530884390,1292,1292,1292,1292,0
|
|
20240702,172200,530884390,1292,1292,1292,1292,0
|
|
20240702,172100,530884390,1292,1292,1292,1292,0
|
|
20240702,172000,530884390,1292,1292,1292,1292,0
|
|
20240702,171900,530884390,1292,1292,1292,1292,0
|
|
20240702,171800,530884390,1292,1292,1292,1292,0
|
|
20240702,171700,530884390,1292,1292,1292,1292,0
|
|
20240702,171600,530884390,1292,1292,1292,1292,0
|
|
20240702,171500,530884390,1292,1292,1292,1292,0
|
|
20240702,171400,530884390,1292,1292,1292,1292,0
|
|
20240702,171300,530884390,1292,1292,1292,1292,0
|
|
20240702,171200,530884390,1292,1292,1292,1292,0
|
|
20240702,171100,530884390,1292,1292,1292,1292,0
|
|
20240702,171000,530884390,1292,1292,1292,1292,0
|
|
20240702,170900,530884390,1292,1292,1292,1292,0
|
|
20240702,170800,530884390,1292,1292,1292,1292,0
|
|
20240702,170700,530884390,1292,1292,1292,1292,0
|
|
20240702,170600,530884390,1292,1292,1292,1292,0
|
|
20240702,170500,530884390,1292,1292,1292,1292,0
|
|
20240702,170400,530884390,1292,1292,1292,1292,0
|
|
20240702,170300,530884390,1292,1292,1292,1292,0
|
|
20240702,170200,530884390,1292,1292,1292,1292,0
|
|
20240702,170100,530884390,1292,1292,1292,1292,0
|
|
20240702,170000,530884390,1292,1292,1292,1292,1482
|
|
20240702,165900,530884390,1292,1292,1292,1292,0
|
|
20240702,165800,530884390,1292,1292,1292,1292,0
|
|
20240702,165700,530884390,1292,1292,1292,1292,0
|
|
20240702,165600,530884390,1292,1292,1292,1292,0
|
|
20240702,165500,530884390,1292,1292,1292,1292,0
|
|
20240702,165400,530884390,1292,1292,1292,1292,0
|
|
20240702,165300,530884390,1292,1292,1292,1292,0
|
|
20240702,165200,530884390,1292,1292,1292,1292,0
|
|
20240702,165100,530884390,1292,1292,1292,1292,0
|
|
20240702,165000,530884390,1292,1292,1292,1292,0
|
|
20240702,164900,530884390,1292,1292,1292,1292,0
|
|
20240702,164800,530884390,1292,1292,1292,1292,0
|
|
20240702,164700,530884390,1292,1292,1292,1292,0
|
|
20240702,164600,530884390,1292,1292,1292,1292,0
|
|
20240702,164500,530884390,1292,1292,1292,1292,0
|
|
20240702,164400,530884390,1292,1292,1292,1292,0
|
|
20240702,164300,530884390,1292,1292,1292,1292,0
|
|
20240702,164200,530884390,1292,1292,1292,1292,0
|
|
20240702,164100,530884390,1292,1292,1292,1292,0
|
|
20240702,164000,530884390,1292,1292,1292,1292,0
|
|
20240702,163900,530884390,1292,1292,1292,1292,0
|
|
20240702,163800,530884390,1292,1292,1292,1292,0
|
|
20240702,163700,530884390,1292,1292,1292,1292,0
|
|
20240702,163600,530884390,1292,1292,1292,1292,0
|
|
20240702,163500,530884390,1292,1292,1292,1292,0
|
|
20240702,163400,530884390,1292,1292,1292,1292,0
|
|
20240702,163300,530884390,1292,1292,1292,1292,0
|
|
20240702,163200,530884390,1292,1292,1292,1292,0
|
|
20240702,163100,530884390,1292,1292,1292,1292,0
|
|
20240702,163000,530884390,1292,1292,1292,1292,1482
|
|
20240702,162900,530884390,1292,1292,1292,1292,0
|
|
20240702,162800,530884390,1292,1292,1292,1292,0
|
|
20240702,162700,530884390,1292,1292,1292,1292,0
|
|
20240702,162600,530884390,1292,1292,1292,1292,0
|
|
20240702,162500,530884390,1292,1292,1292,1292,0
|
|
20240702,162400,530884390,1292,1292,1292,1292,0
|
|
20240702,162300,530884390,1292,1292,1292,1292,0
|
|
20240702,162200,530884390,1292,1292,1292,1292,0
|
|
20240702,162100,530884390,1292,1292,1292,1292,0
|
|
20240702,162000,530884390,1292,1292,1292,1292,0
|
|
20240702,161900,530884390,1292,1292,1292,1292,0
|
|
20240702,161800,530884390,1292,1292,1292,1292,0
|
|
20240702,161700,530884390,1292,1292,1292,1292,0
|
|
20240702,161600,530884390,1292,1292,1292,1292,0
|
|
20240702,161500,530884390,1292,1292,1292,1292,0
|
|
20240702,161400,530884390,1292,1292,1292,1292,0
|
|
20240702,161300,530884390,1292,1292,1292,1292,0
|
|
20240702,161200,530884390,1292,1292,1292,1292,0
|
|
20240702,161100,530884390,1292,1292,1292,1292,0
|
|
20240702,161000,530884390,1292,1292,1292,1292,0
|
|
20240702,160900,530884390,1292,1292,1292,1292,0
|
|
20240702,160800,530884390,1292,1292,1292,1292,0
|
|
20240702,160700,530884390,1292,1292,1292,1292,0
|
|
20240702,160600,530884390,1292,1292,1292,1292,0
|
|
20240702,160500,530884390,1292,1292,1292,1292,0
|
|
20240702,160400,530884390,1292,1292,1292,1292,0
|
|
20240702,160300,530884390,1292,1292,1292,1292,0
|
|
20240702,160200,530884390,1292,1292,1292,1292,0
|
|
20240702,160100,530884390,1292,1292,1292,1292,0
|
|
20240702,160000,530884390,1292,1292,1292,1292,1482
|
|
20240702,155900,530884390,1292,1292,1292,1292,0
|
|
20240702,155800,530884390,1292,1292,1292,1292,0
|
|
20240702,155700,530884390,1292,1292,1292,1292,0
|
|
20240702,155600,530884390,1292,1292,1292,1292,0
|
|
20240702,155500,530884390,1292,1292,1292,1292,0
|
|
20240702,155400,530884390,1292,1292,1292,1292,0
|
|
20240702,155300,530884390,1292,1292,1292,1292,0
|
|
20240702,155200,530884390,1292,1292,1292,1292,0
|
|
20240702,155100,530884390,1292,1292,1292,1292,0
|
|
20240702,155000,530884390,1292,1292,1292,1292,0
|
|
20240702,154900,530884390,1292,1292,1292,1292,0
|
|
20240702,154800,530884390,1292,1292,1292,1292,0
|
|
20240702,154700,530884390,1292,1292,1292,1292,0
|
|
20240702,154600,530884390,1292,1292,1292,1292,0
|
|
20240702,154500,530884390,1292,1292,1292,1292,0
|
|
20240702,154400,530884390,1292,1292,1292,1292,0
|
|
20240702,154300,530884390,1292,1292,1292,1292,0
|
|
20240702,154200,530884390,1292,1292,1292,1292,0
|
|
20240702,154100,530884390,1292,1292,1292,1292,0
|
|
20240702,154000,530884390,1292,1292,1292,1292,0
|
|
20240702,153900,530884390,1292,1292,1292,1292,0
|
|
20240702,153800,530884390,1292,1292,1292,1292,0
|
|
20240702,153700,530884390,1292,1292,1292,1292,0
|
|
20240702,153600,530884390,1292,1292,1292,1292,0
|
|
20240702,153500,530884390,1292,1292,1292,1292,0
|
|
20240702,153400,530884390,1292,1292,1292,1292,0
|
|
20240702,153300,530884390,1292,1292,1292,1292,0
|
|
20240702,153200,530884390,1292,1292,1292,1292,0
|
|
20240702,153100,530884390,1292,1292,1292,1292,0
|
|
20240702,153000,530884390,1292,1292,1292,1292,2964
|
|
20240702,152900,528969646,1291,1291,1291,1291,0
|
|
20240702,152800,528969646,1291,1291,1291,1291,0
|
|
20240702,152700,528969646,1291,1291,1291,1291,0
|
|
20240702,152600,528969646,1291,1291,1291,1291,0
|
|
20240702,152500,528969646,1291,1291,1291,1291,0
|
|
20240702,152400,528969646,1291,1291,1291,1291,0
|
|
20240702,152300,528969646,1291,1291,1291,1291,0
|
|
20240702,152200,528969646,1291,1291,1291,1291,0
|
|
20240702,152100,528969646,1291,1291,1291,1291,0
|
|
20240702,152000,528969646,1291,1291,1291,1291,0
|
|
20240702,151900,528969646,1291,1291,1291,1291,0
|
|
20240702,151800,528969646,1291,1291,1291,1291,0
|
|
20240702,151700,528969646,1291,1291,1291,1291,330
|
|
20240702,151600,528543616,1292,1292,1292,1292,140
|
|
20240702,151500,528362736,1292,1292,1292,1292,258
|
|
20240702,151400,528029400,1292,1292,1292,1292,735
|
|
20240702,151300,527079780,1292,1292,1292,1292,0
|
|
20240702,151200,527079780,1292,1292,1292,1292,340
|
|
20240702,151100,526640500,1291,1291,1291,1291,0
|
|
20240702,151000,526640500,1291,1291,1291,1291,2
|
|
20240702,150900,526637918,1291,1291,1291,1291,200
|
|
20240702,150800,526379718,1291,1291,1291,1291,0
|
|
20240702,150700,526379718,1291,1295,1295,1291,2610
|
|
20240702,150600,523006212,1295,1295,1295,1295,422
|
|
20240702,150500,522459722,1300,1300,1300,1300,0
|
|
20240702,150400,522459722,1300,1300,1300,1300,78
|
|
20240702,150300,522358322,1295,1295,1295,1295,16
|
|
20240702,150200,522337602,1295,1295,1295,1295,0
|
|
20240702,150100,522337602,1295,1295,1295,1295,287
|
|
20240702,150000,521965937,1295,1295,1295,1295,50
|
|
20240702,145900,521901187,1300,1300,1300,1300,0
|
|
20240702,145800,521901187,1300,1300,1300,1300,0
|
|
20240702,145700,521901187,1300,1300,1300,1300,0
|
|
20240702,145600,521901187,1300,1300,1300,1300,0
|
|
20240702,145500,521901187,1300,1300,1300,1300,0
|
|
20240702,145400,521901187,1300,1300,1300,1300,0
|
|
20240702,145300,521901187,1300,1300,1300,1300,0
|
|
20240702,145200,521901187,1300,1300,1300,1300,0
|
|
20240702,145100,521901187,1300,1299,1300,1299,100
|
|
20240702,145000,521771237,1292,1292,1292,1292,0
|
|
20240702,144900,521771237,1292,1292,1292,1292,0
|
|
20240702,144800,521771237,1292,1292,1292,1292,0
|
|
20240702,144700,521771237,1292,1292,1292,1292,0
|
|
20240702,144600,521771237,1292,1292,1292,1292,0
|
|
20240702,144500,521771237,1292,1292,1292,1292,0
|
|
20240702,144400,521771237,1292,1292,1292,1292,0
|
|
20240702,144300,521771237,1292,1292,1292,1292,0
|
|
20240702,144200,521771237,1292,1292,1292,1292,0
|
|
20240702,144100,521771237,1292,1292,1292,1292,0
|
|
20240702,144000,521771237,1292,1292,1292,1292,0
|
|
20240702,143900,521771237,1292,1292,1292,1292,0
|
|
20240702,143800,521771237,1292,1292,1292,1292,0
|
|
20240702,143700,521771237,1292,1292,1292,1292,0
|
|
20240702,143600,521771237,1292,1292,1292,1292,1085
|
|
20240702,143500,520369417,1303,1303,1303,1303,0
|
|
20240702,143400,520369417,1303,1303,1303,1303,0
|
|
20240702,143300,520369417,1303,1303,1303,1303,0
|
|
20240702,143200,520369417,1303,1303,1303,1303,0
|
|
20240702,143100,520369417,1303,1303,1303,1303,0
|
|
20240702,143000,520369417,1303,1303,1303,1303,0
|
|
20240702,142900,520369417,1303,1303,1303,1303,0
|
|
20240702,142800,520369417,1303,1303,1303,1303,0
|
|
20240702,142700,520369417,1303,1303,1303,1303,0
|
|
20240702,142600,520369417,1303,1303,1303,1303,10
|
|
20240702,142500,520356387,1304,1303,1304,1303,70
|
|
20240702,142400,520265127,1304,1303,1304,1303,300
|
|
20240702,142300,519874118,1303,1303,1303,1292,104
|
|
20240702,142200,519739596,1303,1303,1303,1292,191
|
|
20240702,142100,519492679,1303,1304,1304,1303,12
|
|
20240702,142000,519477037,1304,1305,1305,1304,21
|
|
20240702,141900,519449648,1303,1293,1303,1292,8
|
|
20240702,141800,519439274,1292,1307,1307,1270,33023
|
|
20240702,141700,476707323,1307,1304,1307,1304,67
|
|
20240702,141600,476619946,1298,1298,1298,1298,0
|
|
20240702,141500,476619946,1298,1298,1298,1298,0
|
|
20240702,141400,476619946,1298,1298,1298,1298,0
|
|
20240702,141300,476619946,1298,1298,1298,1298,0
|
|
20240702,141200,476619946,1298,1298,1298,1298,0
|
|
20240702,141100,476619946,1298,1298,1298,1298,0
|
|
20240702,141000,476619946,1298,1298,1298,1298,0
|
|
20240702,140900,476619946,1298,1298,1298,1298,0
|
|
20240702,140800,476619946,1298,1298,1298,1298,0
|
|
20240702,140700,476619946,1298,1298,1298,1298,1
|
|
20240702,140600,476618648,1305,1305,1305,1305,0
|
|
20240702,140500,476618648,1305,1305,1305,1305,0
|
|
20240702,140400,476618648,1305,1305,1305,1305,0
|
|
20240702,140300,476618648,1305,1305,1305,1305,500
|
|
20240702,140200,475966148,1297,1297,1297,1297,0
|
|
20240702,140100,475966148,1297,1297,1297,1297,1477
|
|
20240702,140000,474050479,1297,1297,1297,1297,0
|
|
20240702,135900,474050479,1297,1298,1298,1297,7000
|
|
20240702,135800,464970825,1305,1305,1305,1305,0
|
|
20240702,135700,464970825,1305,1303,1305,1303,30
|
|
20240702,135600,464931681,1298,1298,1298,1298,0
|
|
20240702,135500,464931681,1298,1298,1298,1298,0
|
|
20240702,135400,464931681,1298,1298,1298,1298,0
|
|
20240702,135300,464931681,1298,1298,1298,1298,0
|
|
20240702,135200,464931681,1298,1298,1298,1298,0
|
|
20240702,135100,464931681,1298,1298,1298,1298,500
|
|
20240702,135000,464282681,1298,1304,1304,1298,254
|
|
20240702,134900,463952805,1304,1304,1304,1304,0
|
|
20240702,134800,463952805,1304,1304,1304,1304,0
|
|
20240702,134700,463952805,1304,1304,1304,1304,0
|
|
20240702,134600,463952805,1304,1304,1304,1304,340
|
|
20240702,134500,463509445,1304,1304,1304,1304,0
|
|
20240702,134400,463509445,1304,1304,1304,1304,0
|
|
20240702,134300,463509445,1304,1304,1304,1304,0
|
|
20240702,134200,463509445,1304,1304,1304,1304,0
|
|
20240702,134100,463509445,1304,1304,1304,1304,0
|
|
20240702,134000,463509445,1304,1304,1304,1304,0
|
|
20240702,133900,463509445,1304,1304,1304,1304,0
|
|
20240702,133800,463509445,1304,1304,1304,1304,0
|
|
20240702,133700,463509445,1304,1304,1304,1304,0
|
|
20240702,133600,463509445,1304,1304,1304,1304,0
|
|
20240702,133500,463509445,1304,1304,1304,1304,0
|
|
20240702,133400,463509445,1304,1304,1304,1304,1063
|
|
20240702,133300,462123293,1298,1298,1298,1298,0
|
|
20240702,133200,462123293,1298,1298,1298,1298,0
|
|
20240702,133100,462123293,1298,1298,1298,1298,0
|
|
20240702,133000,462123293,1298,1298,1298,1298,0
|
|
20240702,132900,462123293,1298,1298,1298,1298,0
|
|
20240702,132800,462123293,1298,1298,1298,1298,0
|
|
20240702,132700,462123293,1298,1298,1298,1298,0
|
|
20240702,132600,462123293,1298,1298,1298,1298,0
|
|
20240702,132500,462123293,1298,1298,1298,1298,0
|
|
20240702,132400,462123293,1298,1298,1298,1298,0
|
|
20240702,132300,462123293,1298,1299,1299,1298,786
|
|
20240702,132200,461102883,1299,1299,1299,1299,0
|
|
20240702,132100,461102883,1299,1299,1299,1299,0
|
|
20240702,132000,461102883,1299,1299,1299,1299,0
|
|
20240702,131900,461102883,1299,1299,1299,1299,0
|
|
20240702,131800,461102883,1299,1299,1299,1299,0
|
|
20240702,131700,461102883,1299,1299,1299,1299,0
|
|
20240702,131600,461102883,1299,1299,1299,1299,0
|
|
20240702,131500,461102883,1299,1299,1299,1299,0
|
|
20240702,131400,461102883,1299,1299,1299,1299,0
|
|
20240702,131300,461102883,1299,1299,1299,1299,1
|
|
20240702,131200,461101584,1299,1299,1299,1299,0
|
|
20240702,131100,461101584,1299,1299,1299,1299,0
|
|
20240702,131000,461101584,1299,1299,1299,1299,150
|
|
20240702,130900,460906734,1300,1300,1300,1300,0
|
|
20240702,130800,460906734,1300,1302,1302,1300,20000
|
|
20240702,130700,434900575,1309,1309,1309,1309,0
|
|
20240702,130600,434900575,1309,1309,1309,1309,0
|
|
20240702,130500,434900575,1309,1309,1309,1309,0
|
|
20240702,130400,434900575,1309,1309,1309,1309,0
|
|
20240702,130300,434900575,1309,1309,1309,1309,0
|
|
20240702,130200,434900575,1309,1309,1309,1309,270
|
|
20240702,130100,434547145,1309,1309,1309,1309,0
|
|
20240702,130000,434547145,1309,1309,1309,1309,0
|
|
20240702,125900,434547145,1309,1309,1309,1309,1
|
|
20240702,125800,434545836,1300,1302,1302,1300,1500
|
|
20240702,125700,432595030,1302,1302,1302,1302,0
|
|
20240702,125600,432595030,1302,1308,1308,1302,6400
|
|
20240702,125500,424260036,1308,1308,1308,1308,0
|
|
20240702,125400,424260036,1308,1310,1310,1308,231
|
|
20240702,125300,423957444,1308,1308,1308,1308,0
|
|
20240702,125200,423957444,1308,1308,1308,1308,0
|
|
20240702,125100,423957444,1308,1308,1308,1308,0
|
|
20240702,125000,423957444,1308,1308,1308,1308,0
|
|
20240702,124900,423957444,1308,1308,1308,1308,0
|
|
20240702,124800,423957444,1308,1308,1308,1308,0
|
|
20240702,124700,423957444,1308,1308,1308,1308,438
|
|
20240702,124600,423384540,1305,1305,1305,1305,0
|
|
20240702,124500,423384540,1305,1305,1305,1305,0
|
|
20240702,124400,423384540,1305,1305,1305,1305,0
|
|
20240702,124300,423384540,1305,1305,1305,1305,0
|
|
20240702,124200,423384540,1305,1305,1305,1305,0
|
|
20240702,124100,423384540,1305,1305,1305,1305,0
|
|
20240702,124000,423384540,1305,1305,1305,1305,0
|
|
20240702,123900,423384540,1305,1305,1305,1305,244
|
|
20240702,123800,423066120,1305,1305,1305,1305,0
|
|
20240702,123700,423066120,1305,1305,1305,1305,75
|
|
20240702,123600,422968245,1305,1308,1308,1305,9791
|
|
20240702,123500,410183030,1316,1316,1316,1316,0
|
|
20240702,123400,410183030,1316,1316,1316,1316,0
|
|
20240702,123300,410183030,1316,1316,1316,1316,0
|
|
20240702,123200,410183030,1316,1316,1316,1316,100
|
|
20240702,123100,410051430,1317,1317,1317,1317,0
|
|
20240702,123000,410051430,1317,1309,1317,1309,820
|
|
20240702,122900,408976912,1309,1307,1309,1307,81
|
|
20240702,122800,408870887,1307,1306,1307,1306,3
|
|
20240702,122700,408866968,1305,1305,1305,1305,2
|
|
20240702,122600,408864358,1305,1305,1305,1305,203
|
|
20240702,122500,408599443,1304,1307,1307,1304,74
|
|
20240702,122400,408502943,1309,1309,1309,1309,174
|
|
20240702,122300,408275177,1311,1311,1311,1311,0
|
|
20240702,122200,408275177,1311,1312,1312,1311,461
|
|
20240702,122100,407670646,1319,1319,1319,1319,0
|
|
20240702,122000,407670646,1319,1318,1319,1312,336
|
|
20240702,121900,407228704,1322,1322,1322,1322,0
|
|
20240702,121800,407228704,1322,1322,1322,1322,0
|
|
20240702,121700,407228704,1322,1322,1322,1322,0
|
|
20240702,121600,407228704,1322,1322,1322,1322,5
|
|
20240702,121500,407222094,1324,1324,1324,1324,0
|
|
20240702,121400,407222094,1324,1324,1324,1324,0
|
|
20240702,121300,407222094,1324,1324,1324,1324,0
|
|
20240702,121200,407222094,1324,1324,1324,1324,0
|
|
20240702,121100,407222094,1324,1324,1324,1324,14
|
|
20240702,121000,407203558,1325,1321,1325,1321,190
|
|
20240702,120900,406952130,1321,1321,1321,1321,0
|
|
20240702,120800,406952130,1321,1320,1321,1320,260
|
|
20240702,120700,406608924,1321,1321,1321,1321,45
|
|
20240702,120600,406549479,1321,1317,1321,1317,15
|
|
20240702,120500,406529690,1316,1316,1316,1316,1845
|
|
20240702,120400,404101670,1316,1316,1316,1316,1
|
|
20240702,120300,404100354,1316,1316,1316,1316,0
|
|
20240702,120200,404100354,1316,1316,1316,1316,0
|
|
20240702,120100,404100354,1316,1316,1316,1316,0
|
|
20240702,120000,404100354,1316,1316,1316,1316,339
|
|
20240702,115900,403654230,1316,1316,1316,1316,0
|
|
20240702,115800,403654230,1316,1316,1316,1316,0
|
|
20240702,115700,403654230,1316,1316,1316,1316,0
|
|
20240702,115600,403654230,1316,1316,1316,1316,0
|
|
20240702,115500,403654230,1316,1316,1316,1316,0
|
|
20240702,115400,403654230,1316,1316,1316,1316,175
|
|
20240702,115300,403423930,1316,1313,1316,1313,10
|
|
20240702,115200,403410786,1312,1311,1312,1311,305
|
|
20240702,115100,403010929,1310,1308,1310,1308,7
|
|
20240702,115000,403001766,1307,1307,1307,1307,1473
|
|
20240702,114900,401076555,1306,1306,1306,1306,0
|
|
20240702,114800,401076555,1306,1306,1306,1306,0
|
|
20240702,114700,401076555,1306,1306,1306,1306,0
|
|
20240702,114600,401076555,1306,1306,1306,1306,0
|
|
20240702,114500,401076555,1306,1306,1306,1306,1007
|
|
20240702,114400,399761413,1306,1306,1306,1306,13
|
|
20240702,114300,399744435,1307,1307,1307,1307,0
|
|
20240702,114200,399744435,1307,1307,1307,1307,0
|
|
20240702,114100,399744435,1307,1306,1307,1306,500
|
|
20240702,114000,399091048,1302,1302,1302,1302,0
|
|
20240702,113900,399091048,1302,1302,1302,1302,398
|
|
20240702,113800,398572852,1301,1305,1305,1301,820
|
|
20240702,113700,397505123,1304,1304,1304,1304,0
|
|
20240702,113600,397505123,1304,1304,1304,1304,0
|
|
20240702,113500,397505123,1304,1304,1305,1304,109
|
|
20240702,113400,397362985,1304,1304,1304,1304,22
|
|
20240702,113300,397334297,1303,1303,1303,1303,0
|
|
20240702,113200,397334297,1303,1303,1303,1303,0
|
|
20240702,113100,397334297,1303,1302,1303,1302,4
|
|
20240702,113000,397329087,1305,1305,1305,1305,0
|
|
20240702,112900,397329087,1305,1305,1305,1305,1
|
|
20240702,112800,397327782,1305,1302,1305,1302,7
|
|
20240702,112700,397318659,1303,1303,1303,1303,0
|
|
20240702,112600,397318659,1303,1303,1303,1303,613
|
|
20240702,112500,396519920,1303,1302,1303,1302,152
|
|
20240702,112400,396321964,1303,1303,1303,1303,70
|
|
20240702,112300,396230754,1297,1297,1297,1297,0
|
|
20240702,112200,396230754,1297,1297,1297,1297,0
|
|
20240702,112100,396230754,1297,1297,1297,1297,0
|
|
20240702,112000,396230754,1297,1297,1297,1297,73
|
|
20240702,111900,396136073,1303,1303,1303,1303,0
|
|
20240702,111800,396136073,1303,1303,1303,1303,367
|
|
20240702,111700,395657872,1303,1303,1303,1303,15
|
|
20240702,111600,395638327,1303,1303,1303,1303,0
|
|
20240702,111500,395638327,1303,1303,1303,1303,2885
|
|
20240702,111400,391879172,1303,1302,1303,1302,1013
|
|
20240702,111300,390560243,1296,1296,1296,1296,369
|
|
20240702,111200,390082019,1298,1299,1299,1298,102
|
|
20240702,111100,389949562,1300,1300,1300,1300,41
|
|
20240702,111000,389896262,1303,1305,1305,1303,415
|
|
20240702,110900,389354791,1304,1303,1304,1303,137
|
|
20240702,110800,389176213,1299,1299,1299,1299,0
|
|
20240702,110700,389176213,1299,1299,1299,1299,50
|
|
20240702,110600,389111263,1300,1300,1300,1300,1519
|
|
20240702,110500,387136563,1299,1299,1299,1299,0
|
|
20240702,110400,387136563,1299,1299,1299,1299,0
|
|
20240702,110300,387136563,1299,1299,1299,1299,101
|
|
20240702,110200,387005364,1299,1299,1299,1299,656
|
|
20240702,110100,386153220,1299,1299,1299,1299,90
|
|
20240702,110000,386036310,1295,1296,1296,1295,36
|
|
20240702,105900,385989680,1294,1294,1294,1294,0
|
|
20240702,105800,385989680,1294,1294,1298,1294,977
|
|
20240702,105700,384725434,1300,1300,1300,1300,0
|
|
20240702,105600,384725434,1300,1300,1300,1294,1867
|
|
20240702,105500,382305687,1300,1300,1300,1300,352
|
|
20240702,105400,381848087,1300,1298,1300,1297,3781
|
|
20240702,105300,376938816,1300,1301,1301,1300,8
|
|
20240702,105200,376928411,1301,1302,1303,1301,12
|
|
20240702,105100,376912786,1302,1295,1302,1294,60
|
|
20240702,105000,376835119,1294,1302,1302,1293,3466
|
|
20240702,104900,372346656,1302,1302,1302,1302,250
|
|
20240702,104800,372021156,1303,1302,1303,1302,1537
|
|
20240702,104700,370018546,1302,1302,1302,1298,648
|
|
20240702,104600,369177278,1303,1303,1303,1303,0
|
|
20240702,104500,369177278,1303,1302,1303,1302,404
|
|
20240702,104400,368651268,1302,1302,1302,1302,14
|
|
20240702,104300,368633040,1305,1299,1305,1295,120
|
|
20240702,104200,368477088,1295,1295,1295,1295,14
|
|
20240702,104100,368458958,1293,1293,1293,1293,500
|
|
20240702,104000,367812458,1292,1309,1309,1291,7023
|
|
20240702,103900,358694600,1309,1309,1309,1309,381
|
|
20240702,103800,358195871,1308,1308,1308,1308,0
|
|
20240702,103700,358195871,1308,1309,1309,1308,107
|
|
20240702,103600,358055814,1309,1309,1310,1309,91
|
|
20240702,103500,357936690,1308,1314,1314,1308,12229
|
|
20240702,103400,341899047,1314,1319,1319,1314,7544
|
|
20240702,103300,331970304,1320,1318,1320,1318,4
|
|
20240702,103200,331965028,1318,1319,1319,1318,738
|
|
20240702,103100,330991620,1319,1319,1322,1319,3054
|
|
20240702,103000,326960200,1318,1320,1321,1318,1104
|
|
20240702,102900,325502869,1321,1322,1322,1321,209
|
|
20240702,102800,325226674,1322,1322,1322,1322,4
|
|
20240702,102700,325221386,1319,1320,1320,1319,4497
|
|
20240702,102600,319289792,1320,1321,1321,1320,1527
|
|
20240702,102500,317273592,1320,1320,1320,1320,50
|
|
20240702,102400,317207592,1319,1321,1321,1319,4038
|
|
20240702,102300,311878086,1321,1329,1329,1321,6745
|
|
20240702,102200,302937783,1330,1330,1333,1328,2068
|
|
20240702,102100,300186333,1330,1338,1339,1330,1161
|
|
20240702,102000,298641131,1339,1332,1339,1332,1358
|
|
20240702,101900,296830240,1333,1344,1344,1326,4464
|
|
20240702,101800,290889718,1337,1350,1350,1337,1292
|
|
20240702,101700,289154964,1350,1337,1356,1337,12386
|
|
20240702,101600,272441772,1338,1334,1338,1334,6961
|
|
20240702,101500,263141204,1331,1332,1333,1331,598
|
|
20240702,101400,262344073,1336,1324,1336,1324,9795
|
|
20240702,101300,249289623,1323,1326,1334,1323,4132
|
|
20240702,101200,243812996,1337,1320,1338,1320,12944
|
|
20240702,101100,226612957,1320,1318,1327,1318,11210
|
|
20240702,101000,211818248,1315,1331,1331,1315,16198
|
|
20240702,100900,190440314,1331,1344,1348,1326,11021
|
|
20240702,100800,175662822,1346,1355,1368,1344,32613
|
|
20240702,100700,131376700,1351,1339,1358,1339,39774
|
|
20240702,100600,77689092,1339,1309,1339,1309,27117
|
|
20240702,100500,41708861,1305,1310,1310,1304,1138
|
|
20240702,100400,40224593,1308,1309,1310,1308,2046
|
|
20240702,100300,37544418,1309,1301,1309,1300,280
|
|
20240702,100200,37180054,1311,1297,1311,1297,1171
|
|
20240702,100100,35659797,1297,1297,1297,1297,1
|
|
20240702,100000,35658500,1294,1294,1294,1294,410
|
|
20240702,095900,35127960,1294,1295,1295,1294,1439
|
|
20240702,095800,33264900,1295,1295,1295,1295,2
|
|
20240702,095700,33262310,1298,1298,1298,1298,100
|
|
20240702,095600,33132510,1300,1300,1300,1300,510
|
|
20240702,095500,32469510,1300,1300,1300,1300,0
|
|
20240702,095400,32469510,1300,1300,1300,1300,0
|
|
20240702,095300,32469510,1300,1295,1300,1295,176
|
|
20240702,095200,32241585,1295,1295,1296,1295,75
|
|
20240702,095100,32144458,1295,1295,1295,1295,251
|
|
20240702,095000,31819413,1295,1297,1297,1295,2068
|
|
20240702,094900,29140203,1300,1297,1300,1297,1486
|
|
20240702,094800,27210803,1297,1300,1300,1297,1244
|
|
20240702,094700,25593914,1300,1300,1300,1300,1
|
|
20240702,094600,25592614,1300,1301,1301,1300,450
|
|
20240702,094500,25007571,1301,1303,1303,1301,880
|
|
20240702,094400,23862261,1303,1303,1303,1303,1
|
|
20240702,094300,23860958,1305,1305,1305,1305,0
|
|
20240702,094200,23860958,1305,1305,1305,1305,0
|
|
20240702,094100,23860958,1305,1309,1309,1305,1026
|
|
20240702,094000,22518450,1311,1311,1311,1311,1
|
|
20240702,093900,22517139,1318,1313,1318,1312,2810
|
|
20240702,093800,18815295,1318,1318,1318,1318,0
|
|
20240702,093700,18815295,1318,1318,1318,1318,12
|
|
20240702,093600,18799479,1313,1313,1313,1313,0
|
|
20240702,093500,18799479,1313,1313,1313,1313,0
|
|
20240702,093400,18799479,1313,1313,1313,1313,0
|
|
20240702,093300,18799479,1313,1318,1318,1313,141
|
|
20240702,093200,18614321,1318,1318,1318,1318,300
|
|
20240702,093100,18218921,1317,1317,1317,1317,163
|
|
20240702,093000,18004250,1317,1317,1317,1317,345
|
|
20240702,092900,17549885,1312,1312,1312,1312,0
|
|
20240702,092800,17549885,1312,1312,1312,1312,100
|
|
20240702,092700,17418685,1312,1312,1312,1312,0
|
|
20240702,092600,17418685,1312,1312,1312,1312,0
|
|
20240702,092500,17418685,1312,1312,1312,1312,105
|
|
20240702,092400,17280925,1312,1314,1314,1312,1124
|
|
20240702,092300,15805559,1312,1313,1313,1312,275
|
|
20240702,092200,15444707,1317,1321,1323,1317,3695
|
|
20240702,092100,10558654,1322,1317,1322,1317,570
|
|
20240702,092000,9806054,1316,1313,1316,1313,147
|
|
20240702,091900,9612856,1312,1308,1312,1308,357
|
|
20240702,091800,9145554,1308,1308,1308,1308,100
|
|
20240702,091700,9014754,1306,1308,1308,1306,509
|
|
20240702,091600,8349000,1308,1308,1308,1308,0
|
|
20240702,091500,8349000,1308,1308,1308,1308,812
|
|
20240702,091400,7286904,1308,1308,1308,1308,76
|
|
20240702,091300,7187496,1303,1303,1303,1303,0
|
|
20240702,091200,7187496,1303,1303,1303,1303,4
|
|
20240702,091100,7182284,1301,1301,1301,1301,0
|
|
20240702,091000,7182284,1301,1301,1301,1301,461
|
|
20240702,090900,6582523,1308,1308,1308,1308,35
|
|
20240702,090800,6536743,1309,1309,1309,1309,0
|
|
20240702,090700,6536743,1309,1309,1309,1309,0
|
|
20240702,090600,6536743,1309,1308,1309,1308,349
|
|
20240702,090500,6080201,1308,1308,1308,1308,523
|
|
20240702,090400,5396117,1310,1307,1310,1307,783
|
|
20240702,090300,4371865,1304,1304,1304,1304,1110
|
|
20240702,090200,2924425,1298,1304,1304,1298,101
|
|
20240702,090100,2793027,1307,1307,1307,1307,53
|
|
20240702,090000,2723756,1299,1297,1308,1297,2098
|