668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,200500,386415534,1594,1594,1594,1594,2252
|
|
20240711,200400,386415534,1594,1594,1594,1594,0
|
|
20240711,200300,386415534,1594,1594,1594,1594,0
|
|
20240711,200200,386415534,1594,1594,1594,1594,0
|
|
20240711,200100,386415534,1594,1594,1594,1594,0
|
|
20240711,200000,386415534,1594,1594,1594,1594,0
|
|
20240711,195900,386415534,1594,1594,1594,1594,0
|
|
20240711,195800,386415534,1594,1594,1594,1594,0
|
|
20240711,195700,386415534,1594,1594,1594,1594,0
|
|
20240711,195600,386415534,1594,1594,1594,1594,0
|
|
20240711,195500,386415534,1594,1594,1594,1594,0
|
|
20240711,195400,386415534,1594,1594,1594,1594,0
|
|
20240711,195300,386415534,1594,1594,1594,1594,0
|
|
20240711,195200,386415534,1594,1594,1594,1594,0
|
|
20240711,195100,386415534,1594,1594,1594,1594,0
|
|
20240711,195000,386415534,1594,1594,1594,1594,0
|
|
20240711,194900,386415534,1594,1594,1594,1594,0
|
|
20240711,194800,386415534,1594,1594,1594,1594,0
|
|
20240711,194700,386415534,1594,1594,1594,1594,0
|
|
20240711,194600,386415534,1594,1594,1594,1594,0
|
|
20240711,194500,386415534,1594,1594,1594,1594,0
|
|
20240711,194400,386415534,1594,1594,1594,1594,0
|
|
20240711,194300,386415534,1594,1594,1594,1594,0
|
|
20240711,194200,386415534,1594,1594,1594,1594,0
|
|
20240711,194100,386415534,1594,1594,1594,1594,0
|
|
20240711,194000,386415534,1594,1594,1594,1594,0
|
|
20240711,193900,386415534,1594,1594,1594,1594,0
|
|
20240711,193800,386415534,1594,1594,1594,1594,0
|
|
20240711,193700,386415534,1594,1594,1594,1594,0
|
|
20240711,193600,386415534,1594,1594,1594,1594,0
|
|
20240711,193500,386415534,1594,1594,1594,1594,2252
|
|
20240711,193400,386415534,1594,1594,1594,1594,0
|
|
20240711,193300,386415534,1594,1594,1594,1594,0
|
|
20240711,193200,386415534,1594,1594,1594,1594,0
|
|
20240711,193100,386415534,1594,1594,1594,1594,0
|
|
20240711,193000,386415534,1594,1594,1594,1594,0
|
|
20240711,192900,386415534,1594,1594,1594,1594,0
|
|
20240711,192800,386415534,1594,1594,1594,1594,0
|
|
20240711,192700,386415534,1594,1594,1594,1594,0
|
|
20240711,192600,386415534,1594,1594,1594,1594,0
|
|
20240711,192500,386415534,1594,1594,1594,1594,0
|
|
20240711,192400,386415534,1594,1594,1594,1594,0
|
|
20240711,192300,386415534,1594,1594,1594,1594,0
|
|
20240711,192200,386415534,1594,1594,1594,1594,0
|
|
20240711,192100,386415534,1594,1594,1594,1594,0
|
|
20240711,192000,386415534,1594,1594,1594,1594,0
|
|
20240711,191900,386415534,1594,1594,1594,1594,0
|
|
20240711,191800,386415534,1594,1594,1594,1594,0
|
|
20240711,191700,386415534,1594,1594,1594,1594,0
|
|
20240711,191600,386415534,1594,1594,1594,1594,0
|
|
20240711,191500,386415534,1594,1594,1594,1594,0
|
|
20240711,191400,386415534,1594,1594,1594,1594,0
|
|
20240711,191300,386415534,1594,1594,1594,1594,0
|
|
20240711,191200,386415534,1594,1594,1594,1594,0
|
|
20240711,191100,386415534,1594,1594,1594,1594,0
|
|
20240711,191000,386415534,1594,1594,1594,1594,0
|
|
20240711,190900,386415534,1594,1594,1594,1594,0
|
|
20240711,190800,386415534,1594,1594,1594,1594,0
|
|
20240711,190700,386415534,1594,1594,1594,1594,0
|
|
20240711,190600,386415534,1594,1594,1594,1594,0
|
|
20240711,190500,386415534,1594,1594,1594,1594,2252
|
|
20240711,190400,386415534,1594,1594,1594,1594,0
|
|
20240711,190300,386415534,1594,1594,1594,1594,0
|
|
20240711,190200,386415534,1594,1594,1594,1594,0
|
|
20240711,190100,386415534,1594,1594,1594,1594,0
|
|
20240711,190000,386415534,1594,1594,1594,1594,0
|
|
20240711,185900,386415534,1594,1594,1594,1594,0
|
|
20240711,185800,386415534,1594,1594,1594,1594,0
|
|
20240711,185700,386415534,1594,1594,1594,1594,0
|
|
20240711,185600,386415534,1594,1594,1594,1594,0
|
|
20240711,185500,386415534,1594,1594,1594,1594,0
|
|
20240711,185400,386415534,1594,1594,1594,1594,0
|
|
20240711,185300,386415534,1594,1594,1594,1594,0
|
|
20240711,185200,386415534,1594,1594,1594,1594,0
|
|
20240711,185100,386415534,1594,1594,1594,1594,0
|
|
20240711,185000,386415534,1594,1594,1594,1594,0
|
|
20240711,184900,386415534,1594,1594,1594,1594,0
|
|
20240711,184800,386415534,1594,1594,1594,1594,0
|
|
20240711,184700,386415534,1594,1594,1594,1594,0
|
|
20240711,184600,386415534,1594,1594,1594,1594,0
|
|
20240711,184500,386415534,1594,1594,1594,1594,0
|
|
20240711,184400,386415534,1594,1594,1594,1594,0
|
|
20240711,184300,386415534,1594,1594,1594,1594,0
|
|
20240711,184200,386415534,1594,1594,1594,1594,0
|
|
20240711,184100,386415534,1594,1594,1594,1594,0
|
|
20240711,184000,386415534,1594,1594,1594,1594,0
|
|
20240711,183900,386415534,1594,1594,1594,1594,0
|
|
20240711,183800,386415534,1594,1594,1594,1594,0
|
|
20240711,183700,386415534,1594,1594,1594,1594,0
|
|
20240711,183600,386415534,1594,1594,1594,1594,0
|
|
20240711,183500,386415534,1594,1594,1594,1594,2252
|
|
20240711,183400,386415534,1594,1594,1594,1594,0
|
|
20240711,183300,386415534,1594,1594,1594,1594,0
|
|
20240711,183200,386415534,1594,1594,1594,1594,0
|
|
20240711,183100,386415534,1594,1594,1594,1594,0
|
|
20240711,183000,386415534,1594,1594,1594,1594,0
|
|
20240711,182900,386415534,1594,1594,1594,1594,0
|
|
20240711,182800,386415534,1594,1594,1594,1594,0
|
|
20240711,182700,386415534,1594,1594,1594,1594,0
|
|
20240711,182600,386415534,1594,1594,1594,1594,0
|
|
20240711,182500,386415534,1594,1594,1594,1594,0
|
|
20240711,182400,386415534,1594,1594,1594,1594,0
|
|
20240711,182300,386415534,1594,1594,1594,1594,0
|
|
20240711,182200,386415534,1594,1594,1594,1594,0
|
|
20240711,182100,386415534,1594,1594,1594,1594,0
|
|
20240711,182000,386415534,1594,1594,1594,1594,0
|
|
20240711,181900,386415534,1594,1594,1594,1594,0
|
|
20240711,181800,386415534,1594,1594,1594,1594,0
|
|
20240711,181700,386415534,1594,1594,1594,1594,0
|
|
20240711,181600,386415534,1594,1594,1594,1594,0
|
|
20240711,181500,386415534,1594,1594,1594,1594,0
|
|
20240711,181400,386415534,1594,1594,1594,1594,0
|
|
20240711,181300,386415534,1594,1594,1594,1594,0
|
|
20240711,181200,386415534,1594,1594,1594,1594,0
|
|
20240711,181100,386415534,1594,1594,1594,1594,0
|
|
20240711,181000,386415534,1594,1594,1594,1594,0
|
|
20240711,180900,386415534,1594,1594,1594,1594,0
|
|
20240711,180800,386415534,1594,1594,1594,1594,0
|
|
20240711,180700,386415534,1594,1594,1594,1594,0
|
|
20240711,180600,386415534,1594,1594,1594,1594,0
|
|
20240711,180500,386415534,1594,1594,1594,1594,2252
|
|
20240711,180400,386415534,1594,1594,1594,1594,0
|
|
20240711,180300,386415534,1594,1594,1594,1594,0
|
|
20240711,180200,386415534,1594,1594,1594,1594,0
|
|
20240711,180100,386415534,1594,1594,1594,1594,0
|
|
20240711,180000,386415534,1594,1594,1594,1594,0
|
|
20240711,175900,386415534,1594,1594,1594,1594,0
|
|
20240711,175800,386415534,1594,1594,1594,1594,0
|
|
20240711,175700,386415534,1594,1594,1594,1594,0
|
|
20240711,175600,386415534,1594,1594,1594,1594,0
|
|
20240711,175500,386415534,1594,1594,1594,1594,0
|
|
20240711,175400,386415534,1594,1594,1594,1594,0
|
|
20240711,175300,386415534,1594,1594,1594,1594,0
|
|
20240711,175200,386415534,1594,1594,1594,1594,0
|
|
20240711,175100,386415534,1594,1594,1594,1594,0
|
|
20240711,175000,386415534,1594,1594,1594,1594,0
|
|
20240711,174900,386415534,1594,1594,1594,1594,0
|
|
20240711,174800,386415534,1594,1594,1594,1594,0
|
|
20240711,174700,386415534,1594,1594,1594,1594,0
|
|
20240711,174600,386415534,1594,1594,1594,1594,0
|
|
20240711,174500,386415534,1594,1594,1594,1594,0
|
|
20240711,174400,386415534,1594,1594,1594,1594,0
|
|
20240711,174300,386415534,1594,1594,1594,1594,0
|
|
20240711,174200,386415534,1594,1594,1594,1594,0
|
|
20240711,174100,386415534,1594,1594,1594,1594,0
|
|
20240711,174000,386415534,1594,1594,1594,1594,0
|
|
20240711,173900,386415534,1594,1594,1594,1594,0
|
|
20240711,173800,386415534,1594,1594,1594,1594,0
|
|
20240711,173700,386415534,1594,1594,1594,1594,0
|
|
20240711,173600,386415534,1594,1594,1594,1594,0
|
|
20240711,173500,386415534,1594,1594,1594,1594,2252
|
|
20240711,173400,386415534,1594,1594,1594,1594,0
|
|
20240711,173300,386415534,1594,1594,1594,1594,0
|
|
20240711,173200,386415534,1594,1594,1594,1594,0
|
|
20240711,173100,386415534,1594,1594,1594,1594,0
|
|
20240711,173000,386415534,1594,1594,1594,1594,0
|
|
20240711,172900,386415534,1594,1594,1594,1594,0
|
|
20240711,172800,386415534,1594,1594,1594,1594,0
|
|
20240711,172700,386415534,1594,1594,1594,1594,0
|
|
20240711,172600,386415534,1594,1594,1594,1594,0
|
|
20240711,172500,386415534,1594,1594,1594,1594,0
|
|
20240711,172400,386415534,1594,1594,1594,1594,0
|
|
20240711,172300,386415534,1594,1594,1594,1594,0
|
|
20240711,172200,386415534,1594,1594,1594,1594,0
|
|
20240711,172100,386415534,1594,1594,1594,1594,0
|
|
20240711,172000,386415534,1594,1594,1594,1594,0
|
|
20240711,171900,386415534,1594,1594,1594,1594,0
|
|
20240711,171800,386415534,1594,1594,1594,1594,0
|
|
20240711,171700,386415534,1594,1594,1594,1594,0
|
|
20240711,171600,386415534,1594,1594,1594,1594,0
|
|
20240711,171500,386415534,1594,1594,1594,1594,0
|
|
20240711,171400,386415534,1594,1594,1594,1594,0
|
|
20240711,171300,386415534,1594,1594,1594,1594,0
|
|
20240711,171200,386415534,1594,1594,1594,1594,0
|
|
20240711,171100,386415534,1594,1594,1594,1594,0
|
|
20240711,171000,386415534,1594,1594,1594,1594,0
|
|
20240711,170900,386415534,1594,1594,1594,1594,0
|
|
20240711,170800,386415534,1594,1594,1594,1594,0
|
|
20240711,170700,386415534,1594,1594,1594,1594,0
|
|
20240711,170600,386415534,1594,1594,1594,1594,0
|
|
20240711,170500,386415534,1594,1594,1594,1594,2252
|
|
20240711,170400,386415534,1594,1594,1594,1594,0
|
|
20240711,170300,386415534,1594,1594,1594,1594,0
|
|
20240711,170200,386415534,1594,1594,1594,1594,0
|
|
20240711,170100,386415534,1594,1594,1594,1594,0
|
|
20240711,170000,386415534,1594,1594,1594,1594,0
|
|
20240711,165900,386415534,1594,1594,1594,1594,0
|
|
20240711,165800,386415534,1594,1594,1594,1594,0
|
|
20240711,165700,386415534,1594,1594,1594,1594,0
|
|
20240711,165600,386415534,1594,1594,1594,1594,0
|
|
20240711,165500,386415534,1594,1594,1594,1594,0
|
|
20240711,165400,386415534,1594,1594,1594,1594,0
|
|
20240711,165300,386415534,1594,1594,1594,1594,0
|
|
20240711,165200,386415534,1594,1594,1594,1594,0
|
|
20240711,165100,386415534,1594,1594,1594,1594,0
|
|
20240711,165000,386415534,1594,1594,1594,1594,0
|
|
20240711,164900,386415534,1594,1594,1594,1594,0
|
|
20240711,164800,386415534,1594,1594,1594,1594,0
|
|
20240711,164700,386415534,1594,1594,1594,1594,0
|
|
20240711,164600,386415534,1594,1594,1594,1594,0
|
|
20240711,164500,386415534,1594,1594,1594,1594,0
|
|
20240711,164400,386415534,1594,1594,1594,1594,0
|
|
20240711,164300,386415534,1594,1594,1594,1594,0
|
|
20240711,164200,386415534,1594,1594,1594,1594,0
|
|
20240711,164100,386415534,1594,1594,1594,1594,0
|
|
20240711,164000,386415534,1594,1594,1594,1594,0
|
|
20240711,163900,386415534,1594,1594,1594,1594,0
|
|
20240711,163800,386415534,1594,1594,1594,1594,0
|
|
20240711,163700,386415534,1594,1594,1594,1594,0
|
|
20240711,163600,386415534,1594,1594,1594,1594,0
|
|
20240711,163500,386415534,1594,1594,1594,1594,2252
|
|
20240711,163400,386415534,1594,1594,1594,1594,0
|
|
20240711,163300,386415534,1594,1594,1594,1594,0
|
|
20240711,163200,386415534,1594,1594,1594,1594,0
|
|
20240711,163100,386415534,1594,1594,1594,1594,0
|
|
20240711,163000,386415534,1594,1594,1594,1594,0
|
|
20240711,162900,386415534,1594,1594,1594,1594,0
|
|
20240711,162800,386415534,1594,1594,1594,1594,0
|
|
20240711,162700,386415534,1594,1594,1594,1594,0
|
|
20240711,162600,386415534,1594,1594,1594,1594,0
|
|
20240711,162500,386415534,1594,1594,1594,1594,0
|
|
20240711,162400,386415534,1594,1594,1594,1594,0
|
|
20240711,162300,386415534,1594,1594,1594,1594,0
|
|
20240711,162200,386415534,1594,1594,1594,1594,0
|
|
20240711,162100,386415534,1594,1594,1594,1594,0
|
|
20240711,162000,386415534,1594,1594,1594,1594,0
|
|
20240711,161900,386415534,1594,1594,1594,1594,0
|
|
20240711,161800,386415534,1594,1594,1594,1594,0
|
|
20240711,161700,386415534,1594,1594,1594,1594,0
|
|
20240711,161600,386415534,1594,1594,1594,1594,0
|
|
20240711,161500,386415534,1594,1594,1594,1594,0
|
|
20240711,161400,386415534,1594,1594,1594,1594,0
|
|
20240711,161300,386415534,1594,1594,1594,1594,0
|
|
20240711,161200,386415534,1594,1594,1594,1594,0
|
|
20240711,161100,386415534,1594,1594,1594,1594,0
|
|
20240711,161000,386415534,1594,1594,1594,1594,0
|
|
20240711,160900,386415534,1594,1594,1594,1594,0
|
|
20240711,160800,386415534,1594,1594,1594,1594,0
|
|
20240711,160700,386415534,1594,1594,1594,1594,0
|
|
20240711,160600,386415534,1594,1594,1594,1594,0
|
|
20240711,160500,386415534,1594,1594,1594,1594,2252
|
|
20240711,160400,386415534,1594,1594,1594,1594,0
|
|
20240711,160300,386415534,1594,1594,1594,1594,0
|
|
20240711,160200,386415534,1594,1594,1594,1594,0
|
|
20240711,160100,386415534,1594,1594,1594,1594,0
|
|
20240711,160000,386415534,1594,1594,1594,1594,0
|
|
20240711,155900,386415534,1594,1594,1594,1594,0
|
|
20240711,155800,386415534,1594,1594,1594,1594,0
|
|
20240711,155700,386415534,1594,1594,1594,1594,0
|
|
20240711,155600,386415534,1594,1594,1594,1594,0
|
|
20240711,155500,386415534,1594,1594,1594,1594,0
|
|
20240711,155400,386415534,1594,1594,1594,1594,0
|
|
20240711,155300,386415534,1594,1594,1594,1594,0
|
|
20240711,155200,386415534,1594,1594,1594,1594,0
|
|
20240711,155100,386415534,1594,1594,1594,1594,0
|
|
20240711,155000,386415534,1594,1594,1594,1594,0
|
|
20240711,154900,386415534,1594,1594,1594,1594,0
|
|
20240711,154800,386415534,1594,1594,1594,1594,0
|
|
20240711,154700,386415534,1594,1594,1594,1594,0
|
|
20240711,154600,386415534,1594,1594,1594,1594,0
|
|
20240711,154500,386415534,1594,1594,1594,1594,0
|
|
20240711,154400,386415534,1594,1594,1594,1594,0
|
|
20240711,154300,386415534,1594,1594,1594,1594,0
|
|
20240711,154200,386415534,1594,1594,1594,1594,0
|
|
20240711,154100,386415534,1594,1594,1594,1594,0
|
|
20240711,154000,386415534,1594,1594,1594,1594,0
|
|
20240711,153900,386415534,1594,1594,1594,1594,0
|
|
20240711,153800,386415534,1594,1594,1594,1594,0
|
|
20240711,153700,386415534,1594,1594,1594,1594,0
|
|
20240711,153600,386415534,1594,1594,1594,1594,0
|
|
20240711,153500,386415534,1594,1594,1594,1594,2252
|
|
20240711,153400,386415534,1594,1594,1594,1594,0
|
|
20240711,153300,386415534,1594,1594,1594,1594,0
|
|
20240711,153200,386415534,1594,1594,1594,1594,0
|
|
20240711,153100,386415534,1594,1594,1594,1594,0
|
|
20240711,153000,386415534,1594,1594,1594,1594,2252
|
|
20240711,152900,382825846,1591,1591,1591,1591,0
|
|
20240711,152800,382825846,1591,1591,1591,1591,0
|
|
20240711,152700,382825846,1591,1591,1591,1591,0
|
|
20240711,152600,382825846,1591,1591,1591,1591,0
|
|
20240711,152500,382825846,1591,1591,1591,1591,0
|
|
20240711,152400,382825846,1591,1591,1591,1591,0
|
|
20240711,152300,382825846,1591,1591,1591,1591,0
|
|
20240711,152200,382825846,1591,1591,1591,1591,0
|
|
20240711,152100,382825846,1591,1591,1591,1591,0
|
|
20240711,152000,382825846,1591,1591,1591,1591,0
|
|
20240711,151900,382825846,1591,1591,1591,1591,0
|
|
20240711,151800,382825846,1591,1591,1591,1591,0
|
|
20240711,151700,382825846,1591,1591,1591,1591,0
|
|
20240711,151600,382825846,1591,1591,1591,1591,0
|
|
20240711,151500,382825846,1591,1591,1591,1591,11
|
|
20240711,151400,382808345,1586,1586,1586,1586,0
|
|
20240711,151300,382808345,1586,1587,1587,1586,1313
|
|
20240711,151200,380724665,1586,1586,1586,1586,0
|
|
20240711,151100,380724665,1586,1586,1586,1586,4
|
|
20240711,151000,380718321,1584,1584,1584,1584,0
|
|
20240711,150900,380718321,1584,1584,1584,1584,1
|
|
20240711,150800,380716737,1593,1593,1593,1593,0
|
|
20240711,150700,380716737,1593,1593,1593,1593,1269
|
|
20240711,150600,378695220,1582,1593,1593,1582,20354
|
|
20240711,150500,346390044,1592,1591,1592,1591,771
|
|
20240711,150400,345163112,1592,1592,1592,1592,0
|
|
20240711,150300,345163112,1592,1592,1592,1592,0
|
|
20240711,150200,345163112,1592,1592,1592,1592,0
|
|
20240711,150100,345163112,1592,1592,1592,1592,0
|
|
20240711,150000,345163112,1592,1592,1592,1592,0
|
|
20240711,145900,345163112,1592,1592,1592,1592,0
|
|
20240711,145800,345163112,1592,1592,1592,1592,230
|
|
20240711,145700,344796952,1592,1592,1592,1592,0
|
|
20240711,145600,344796952,1592,1592,1592,1592,475
|
|
20240711,145500,344040752,1593,1593,1593,1593,5
|
|
20240711,145400,344032787,1594,1594,1594,1594,0
|
|
20240711,145300,344032787,1594,1594,1594,1594,3
|
|
20240711,145200,344028005,1594,1594,1594,1594,1
|
|
20240711,145100,344026411,1594,1593,1594,1593,627
|
|
20240711,145000,343027143,1593,1593,1593,1593,2
|
|
20240711,144900,343023957,1594,1595,1595,1594,5
|
|
20240711,144800,343015984,1594,1593,1594,1593,2001
|
|
20240711,144700,339826544,1593,1593,1593,1593,1
|
|
20240711,144600,339824951,1589,1591,1591,1589,3271
|
|
20240711,144500,334626396,1590,1590,1590,1590,0
|
|
20240711,144400,334626396,1590,1590,1590,1590,0
|
|
20240711,144300,334626396,1590,1590,1590,1590,2541
|
|
20240711,144200,330586206,1590,1590,1590,1590,60
|
|
20240711,144100,330490806,1590,1590,1590,1590,0
|
|
20240711,144000,330490806,1590,1590,1590,1590,500
|
|
20240711,143900,329695806,1591,1591,1593,1591,987
|
|
20240711,143800,328125464,1593,1593,1593,1593,0
|
|
20240711,143700,328125464,1593,1593,1593,1593,8
|
|
20240711,143600,328112720,1593,1593,1593,1593,1
|
|
20240711,143500,328111127,1591,1591,1591,1591,0
|
|
20240711,143400,328111127,1591,1593,1593,1591,68
|
|
20240711,143300,328002935,1594,1594,1594,1594,0
|
|
20240711,143200,328002935,1594,1594,1594,1594,1
|
|
20240711,143100,328001341,1593,1592,1594,1592,1258
|
|
20240711,143000,325996269,1594,1594,1594,1594,10
|
|
20240711,142900,325980329,1594,1594,1594,1594,14
|
|
20240711,142800,325958013,1591,1592,1592,1591,156
|
|
20240711,142700,325709736,1594,1592,1594,1592,46
|
|
20240711,142600,325636502,1596,1596,1596,1596,1
|
|
20240711,142500,325634906,1593,1593,1593,1593,0
|
|
20240711,142400,325634906,1593,1594,1594,1593,140
|
|
20240711,142300,325411855,1597,1597,1597,1597,0
|
|
20240711,142200,325411855,1597,1597,1597,1597,0
|
|
20240711,142100,325411855,1597,1597,1597,1597,0
|
|
20240711,142000,325411855,1597,1597,1597,1597,0
|
|
20240711,141900,325411855,1597,1597,1597,1597,0
|
|
20240711,141800,325411855,1597,1597,1597,1597,313
|
|
20240711,141700,324911994,1597,1597,1597,1597,0
|
|
20240711,141600,324911994,1597,1597,1597,1597,0
|
|
20240711,141500,324911994,1597,1597,1597,1597,15
|
|
20240711,141400,324888039,1597,1597,1597,1597,0
|
|
20240711,141300,324888039,1597,1597,1597,1597,0
|
|
20240711,141200,324888039,1597,1597,1597,1597,0
|
|
20240711,141100,324888039,1597,1597,1597,1597,0
|
|
20240711,141000,324888039,1597,1597,1597,1597,0
|
|
20240711,140900,324888039,1597,1597,1597,1597,0
|
|
20240711,140800,324888039,1597,1597,1597,1597,0
|
|
20240711,140700,324888039,1597,1597,1597,1597,0
|
|
20240711,140600,324888039,1597,1597,1597,1597,0
|
|
20240711,140500,324888039,1597,1597,1597,1597,0
|
|
20240711,140400,324888039,1597,1597,1597,1597,0
|
|
20240711,140300,324888039,1597,1597,1597,1597,0
|
|
20240711,140200,324888039,1597,1597,1597,1597,0
|
|
20240711,140100,324888039,1597,1597,1597,1597,0
|
|
20240711,140000,324888039,1597,1597,1597,1597,3
|
|
20240711,135900,324883248,1592,1592,1592,1592,0
|
|
20240711,135800,324883248,1592,1592,1592,1592,5
|
|
20240711,135700,324875288,1597,1597,1597,1597,0
|
|
20240711,135600,324875288,1597,1597,1597,1597,0
|
|
20240711,135500,324875288,1597,1595,1597,1595,303
|
|
20240711,135400,324391739,1592,1592,1592,1592,1
|
|
20240711,135300,324390147,1595,1598,1599,1595,109
|
|
20240711,135200,324216278,1595,1595,1595,1595,0
|
|
20240711,135100,324216278,1595,1595,1595,1595,0
|
|
20240711,135000,324216278,1595,1594,1595,1594,1445
|
|
20240711,134900,321911592,1592,1592,1592,1592,0
|
|
20240711,134800,321911592,1592,1592,1592,1592,0
|
|
20240711,134700,321911592,1592,1592,1592,1592,0
|
|
20240711,134600,321911592,1592,1592,1592,1592,1355
|
|
20240711,134500,319754432,1591,1591,1591,1591,0
|
|
20240711,134400,319754432,1591,1591,1591,1591,0
|
|
20240711,134300,319754432,1591,1591,1591,1591,1
|
|
20240711,134200,319752841,1594,1592,1594,1591,382
|
|
20240711,134100,319145025,1592,1598,1598,1592,1884
|
|
20240711,134000,316139993,1596,1598,1598,1596,3
|
|
20240711,133900,316135202,1599,1599,1599,1599,6
|
|
20240711,133800,316125608,1600,1600,1600,1600,0
|
|
20240711,133700,316125608,1600,1600,1600,1600,0
|
|
20240711,133600,316125608,1600,1600,1600,1600,10
|
|
20240711,133500,316109608,1596,1596,1596,1596,46
|
|
20240711,133400,316036192,1596,1596,1596,1596,0
|
|
20240711,133300,316036192,1596,1596,1596,1596,0
|
|
20240711,133200,316036192,1596,1596,1596,1596,0
|
|
20240711,133100,316036192,1596,1596,1596,1596,9
|
|
20240711,133000,316021828,1596,1596,1596,1596,400
|
|
20240711,132900,315383428,1601,1601,1601,1601,0
|
|
20240711,132800,315383428,1601,1601,1601,1601,0
|
|
20240711,132700,315383428,1601,1601,1601,1601,0
|
|
20240711,132600,315383428,1601,1601,1601,1601,0
|
|
20240711,132500,315383428,1601,1601,1601,1601,0
|
|
20240711,132400,315383428,1601,1601,1601,1601,0
|
|
20240711,132300,315383428,1601,1601,1601,1601,1
|
|
20240711,132200,315381827,1599,1599,1599,1599,0
|
|
20240711,132100,315381827,1599,1600,1600,1599,2375
|
|
20240711,132000,311582477,1600,1599,1600,1599,2098
|
|
20240711,131900,308226147,1599,1599,1599,1599,321
|
|
20240711,131800,307712868,1599,1599,1599,1599,120
|
|
20240711,131700,307520988,1599,1599,1599,1599,0
|
|
20240711,131600,307520988,1599,1599,1599,1599,0
|
|
20240711,131500,307520988,1599,1599,1599,1595,1276
|
|
20240711,131400,305485760,1595,1595,1595,1595,0
|
|
20240711,131300,305485760,1595,1595,1595,1595,0
|
|
20240711,131200,305485760,1595,1596,1596,1595,3200
|
|
20240711,131100,300381495,1596,1595,1596,1595,1629
|
|
20240711,131000,297782864,1589,1589,1589,1589,0
|
|
20240711,130900,297782864,1589,1590,1590,1589,100
|
|
20240711,130800,297623954,1589,1589,1589,1589,0
|
|
20240711,130700,297623954,1589,1589,1589,1589,0
|
|
20240711,130600,297623954,1589,1589,1589,1589,0
|
|
20240711,130500,297623954,1589,1590,1590,1589,102
|
|
20240711,130400,297461775,1599,1599,1599,1599,0
|
|
20240711,130300,297461775,1599,1599,1599,1599,0
|
|
20240711,130200,297461775,1599,1598,1599,1588,16211
|
|
20240711,130100,271659259,1599,1599,1599,1599,100
|
|
20240711,130000,271499359,1599,1599,1599,1599,0
|
|
20240711,125900,271499359,1599,1599,1599,1599,0
|
|
20240711,125800,271499359,1599,1599,1599,1599,0
|
|
20240711,125700,271499359,1599,1599,1599,1599,0
|
|
20240711,125600,271499359,1599,1599,1599,1599,0
|
|
20240711,125500,271499359,1599,1599,1599,1599,0
|
|
20240711,125400,271499359,1599,1599,1599,1599,0
|
|
20240711,125300,271499359,1599,1599,1599,1599,0
|
|
20240711,125200,271499359,1599,1599,1599,1599,0
|
|
20240711,125100,271499359,1599,1599,1599,1599,0
|
|
20240711,125000,271499359,1599,1599,1599,1599,1
|
|
20240711,124900,271497760,1596,1596,1596,1596,0
|
|
20240711,124800,271497760,1596,1596,1596,1596,2046
|
|
20240711,124700,268232344,1594,1594,1594,1594,1
|
|
20240711,124600,268230750,1596,1596,1596,1596,0
|
|
20240711,124500,268230750,1596,1596,1596,1596,0
|
|
20240711,124400,268230750,1596,1596,1596,1596,0
|
|
20240711,124300,268230750,1596,1596,1596,1596,0
|
|
20240711,124200,268230750,1596,1596,1596,1596,20
|
|
20240711,124100,268198830,1596,1596,1596,1596,651
|
|
20240711,124000,267159834,1596,1596,1596,1596,100
|
|
20240711,123900,267000234,1596,1596,1596,1596,70
|
|
20240711,123800,266888514,1594,1596,1596,1594,405
|
|
20240711,123700,266242762,1594,1594,1594,1594,71
|
|
20240711,123600,266129588,1594,1595,1595,1594,4221
|
|
20240711,123500,259401169,1595,1595,1595,1595,540
|
|
20240711,123400,258539869,1596,1596,1596,1596,0
|
|
20240711,123300,258539869,1596,1596,1596,1596,0
|
|
20240711,123200,258539869,1596,1596,1596,1596,29
|
|
20240711,123100,258493585,1596,1596,1596,1596,626
|
|
20240711,123000,257494489,1596,1596,1596,1596,626
|
|
20240711,122900,256495393,1596,1596,1596,1596,0
|
|
20240711,122800,256495393,1596,1596,1596,1596,0
|
|
20240711,122700,256495393,1596,1596,1596,1596,99
|
|
20240711,122600,256337389,1596,1596,1596,1596,0
|
|
20240711,122500,256337389,1596,1596,1596,1596,50
|
|
20240711,122400,256257589,1596,1596,1596,1596,100
|
|
20240711,122300,256097989,1596,1596,1596,1596,1000
|
|
20240711,122200,254501989,1596,1595,1596,1595,31
|
|
20240711,122100,254452530,1596,1597,1597,1595,3274
|
|
20240711,122000,249228386,1598,1598,1598,1598,2
|
|
20240711,121900,249225190,1598,1597,1598,1597,301
|
|
20240711,121800,248744445,1602,1603,1603,1602,4652
|
|
20240711,121700,241287667,1607,1607,1607,1607,1
|
|
20240711,121600,241286060,1603,1603,1603,1603,0
|
|
20240711,121500,241286060,1603,1603,1603,1603,0
|
|
20240711,121400,241286060,1603,1603,1603,1603,0
|
|
20240711,121300,241286060,1603,1603,1603,1603,0
|
|
20240711,121200,241286060,1603,1603,1603,1603,0
|
|
20240711,121100,241286060,1603,1612,1612,1603,463
|
|
20240711,121000,240543862,1603,1603,1603,1603,0
|
|
20240711,120900,240543862,1603,1603,1603,1603,1
|
|
20240711,120800,240542259,1600,1598,1600,1598,4549
|
|
20240711,120700,233264151,1597,1597,1597,1597,1297
|
|
20240711,120600,231192842,1595,1595,1595,1595,1747
|
|
20240711,120500,228406377,1593,1593,1593,1593,0
|
|
20240711,120400,228406377,1593,1595,1595,1593,335
|
|
20240711,120300,227872718,1593,1595,1595,1593,101
|
|
20240711,120200,227711625,1595,1595,1595,1595,10
|
|
20240711,120100,227695675,1595,1594,1595,1594,4644
|
|
20240711,120000,220291842,1594,1595,1595,1593,2246
|
|
20240711,115900,216712627,1595,1601,1603,1595,10409
|
|
20240711,115800,200059468,1601,1607,1607,1600,24320
|
|
20240711,115700,161091575,1608,1605,1608,1605,2415
|
|
20240711,115600,157213822,1605,1605,1605,1605,623
|
|
20240711,115500,156213907,1605,1605,1605,1605,100
|
|
20240711,115400,156053407,1605,1605,1605,1605,100
|
|
20240711,115300,155892907,1605,1605,1605,1605,128
|
|
20240711,115200,155687467,1605,1606,1606,1605,1234
|
|
20240711,115100,153706706,1606,1610,1610,1606,2603
|
|
20240711,115000,149521370,1610,1610,1610,1610,0
|
|
20240711,114900,149521370,1610,1610,1610,1610,0
|
|
20240711,114800,149521370,1610,1610,1610,1610,0
|
|
20240711,114700,149521370,1610,1610,1610,1610,0
|
|
20240711,114600,149521370,1610,1610,1610,1610,1
|
|
20240711,114500,149519760,1607,1608,1608,1607,2600
|
|
20240711,114400,145340669,1610,1610,1610,1610,0
|
|
20240711,114300,145340669,1610,1610,1610,1610,0
|
|
20240711,114200,145340669,1610,1610,1610,1610,50
|
|
20240711,114100,145260169,1610,1608,1610,1608,91
|
|
20240711,114000,145113749,1609,1609,1609,1609,5
|
|
20240711,113900,145105704,1608,1608,1608,1608,222
|
|
20240711,113800,144748728,1609,1609,1609,1609,22
|
|
20240711,113700,144713330,1610,1610,1610,1610,621
|
|
20240711,113600,143713520,1609,1609,1609,1609,0
|
|
20240711,113500,143713520,1609,1609,1609,1609,0
|
|
20240711,113400,143713520,1609,1609,1609,1609,2
|
|
20240711,113300,143710302,1610,1610,1610,1610,0
|
|
20240711,113200,143710302,1610,1610,1610,1610,0
|
|
20240711,113100,143710302,1610,1610,1610,1610,0
|
|
20240711,113000,143710302,1610,1610,1610,1610,0
|
|
20240711,112900,143710302,1610,1610,1610,1610,1
|
|
20240711,112800,143708692,1608,1608,1608,1608,0
|
|
20240711,112700,143708692,1608,1608,1608,1608,0
|
|
20240711,112600,143708692,1608,1608,1608,1608,0
|
|
20240711,112500,143708692,1608,1608,1608,1608,0
|
|
20240711,112400,143708692,1608,1608,1608,1608,0
|
|
20240711,112300,143708692,1608,1608,1608,1608,8
|
|
20240711,112200,143695828,1610,1610,1610,1610,0
|
|
20240711,112100,143695828,1610,1610,1610,1610,52
|
|
20240711,112000,143612108,1610,1610,1610,1610,65
|
|
20240711,111900,143507458,1610,1608,1610,1608,1311
|
|
20240711,111800,141399364,1607,1607,1607,1607,0
|
|
20240711,111700,141399364,1607,1607,1607,1607,0
|
|
20240711,111600,141399364,1607,1614,1614,1607,6507
|
|
20240711,111500,130916258,1624,1624,1624,1624,0
|
|
20240711,111400,130916258,1624,1624,1624,1624,0
|
|
20240711,111300,130916258,1624,1624,1624,1624,0
|
|
20240711,111200,130916258,1624,1624,1624,1624,1
|
|
20240711,111100,130914634,1623,1612,1623,1612,519
|
|
20240711,111000,130072308,1619,1611,1619,1611,747
|
|
20240711,110900,128864862,1611,1611,1611,1611,0
|
|
20240711,110800,128864862,1611,1611,1611,1611,37
|
|
20240711,110700,128805255,1611,1611,1611,1611,0
|
|
20240711,110600,128805255,1611,1611,1611,1611,100
|
|
20240711,110500,128644155,1613,1613,1613,1613,0
|
|
20240711,110400,128644155,1613,1613,1613,1613,0
|
|
20240711,110300,128644155,1613,1611,1613,1611,202
|
|
20240711,110200,128318665,1610,1610,1610,1610,0
|
|
20240711,110100,128318665,1610,1610,1610,1610,500
|
|
20240711,110000,127513665,1609,1609,1609,1609,0
|
|
20240711,105900,127513665,1609,1608,1609,1608,1205
|
|
20240711,105800,125574823,1608,1608,1608,1608,0
|
|
20240711,105700,125574823,1608,1608,1608,1608,249
|
|
20240711,105600,125174431,1608,1608,1608,1607,14
|
|
20240711,105500,125151920,1608,1608,1608,1607,37
|
|
20240711,105400,125092455,1608,1608,1609,1608,53
|
|
20240711,105300,125007229,1609,1615,1615,1608,2604
|
|
20240711,105200,120812204,1614,1614,1614,1614,0
|
|
20240711,105100,120812204,1614,1611,1614,1611,965
|
|
20240711,105000,119255348,1609,1609,1609,1609,278
|
|
20240711,104900,118808046,1609,1609,1609,1609,0
|
|
20240711,104800,118808046,1609,1609,1609,1609,0
|
|
20240711,104700,118808046,1609,1609,1609,1609,0
|
|
20240711,104600,118808046,1609,1609,1609,1609,0
|
|
20240711,104500,118808046,1609,1609,1609,1609,0
|
|
20240711,104400,118808046,1609,1609,1609,1609,0
|
|
20240711,104300,118808046,1609,1609,1609,1609,0
|
|
20240711,104200,118808046,1609,1609,1609,1609,0
|
|
20240711,104100,118808046,1609,1609,1609,1609,0
|
|
20240711,104000,118808046,1609,1609,1609,1609,522
|
|
20240711,103900,117968148,1611,1611,1611,1611,0
|
|
20240711,103800,117968148,1611,1611,1611,1611,3
|
|
20240711,103700,117963315,1612,1612,1612,1612,0
|
|
20240711,103600,117963315,1612,1612,1612,1612,0
|
|
20240711,103500,117963315,1612,1612,1612,1612,3
|
|
20240711,103400,117958479,1612,1612,1612,1612,0
|
|
20240711,103300,117958479,1612,1612,1612,1612,1
|
|
20240711,103200,117956867,1609,1609,1609,1609,1518
|
|
20240711,103100,115514405,1606,1606,1606,1606,0
|
|
20240711,103000,115514405,1606,1606,1608,1606,2132
|
|
20240711,102900,112086594,1604,1606,1606,1604,4001
|
|
20240711,102800,105664967,1608,1608,1608,1608,0
|
|
20240711,102700,105664967,1608,1608,1608,1608,1
|
|
20240711,102600,105663359,1605,1605,1605,1605,73
|
|
20240711,102500,105546194,1607,1608,1608,1605,2633
|
|
20240711,102400,101317559,1609,1611,1611,1609,234
|
|
20240711,102300,100940715,1611,1608,1611,1608,1523
|
|
20240711,102200,98489182,1608,1609,1609,1607,7381
|
|
20240711,102100,86624617,1611,1611,1611,1611,0
|
|
20240711,102000,86624617,1611,1611,1611,1611,0
|
|
20240711,101900,86624617,1611,1611,1611,1611,1241
|
|
20240711,101800,84625366,1609,1609,1609,1609,100
|
|
20240711,101700,84464466,1611,1611,1611,1611,1467
|
|
20240711,101600,82101129,1611,1610,1611,1609,4602
|
|
20240711,101500,74696275,1611,1611,1611,1611,2760
|
|
20240711,101400,70249915,1610,1612,1612,1609,7244
|
|
20240711,101300,58583024,1615,1615,1615,1615,32
|
|
20240711,101200,58531344,1615,1615,1615,1615,1
|
|
20240711,101100,58529729,1614,1614,1614,1614,702
|
|
20240711,101000,57396701,1613,1613,1613,1613,135
|
|
20240711,100900,57178946,1613,1612,1613,1612,788
|
|
20240711,100800,55908678,1615,1614,1617,1613,64
|
|
20240711,100700,55805323,1614,1614,1614,1614,201
|
|
20240711,100600,55480909,1614,1611,1614,1611,155
|
|
20240711,100500,55231183,1621,1612,1622,1612,1606
|
|
20240711,100400,52641820,1611,1611,1611,1611,130
|
|
20240711,100300,52432390,1612,1613,1613,1612,167
|
|
20240711,100200,52163119,1613,1613,1613,1613,0
|
|
20240711,100100,52163119,1613,1615,1615,1613,39
|
|
20240711,100000,52100205,1615,1618,1618,1615,201
|
|
20240711,095900,51775587,1619,1624,1624,1619,2372
|
|
20240711,095800,47932828,1624,1624,1624,1624,0
|
|
20240711,095700,47932828,1624,1624,1624,1624,3
|
|
20240711,095600,47927956,1617,1621,1625,1617,82
|
|
20240711,095500,47795309,1625,1625,1625,1625,3
|
|
20240711,095400,47790434,1625,1614,1625,1614,3
|
|
20240711,095300,47785571,1626,1626,1626,1626,0
|
|
20240711,095200,47785571,1626,1620,1626,1620,40
|
|
20240711,095100,47720687,1615,1615,1615,1615,0
|
|
20240711,095000,47720687,1615,1615,1615,1615,0
|
|
20240711,094900,47720687,1615,1616,1617,1615,2256
|
|
20240711,094800,44074392,1616,1616,1616,1616,0
|
|
20240711,094700,44074392,1616,1616,1616,1616,0
|
|
20240711,094600,44074392,1616,1616,1616,1616,0
|
|
20240711,094500,44074392,1616,1616,1616,1616,17
|
|
20240711,094400,44046920,1616,1616,1616,1616,35
|
|
20240711,094300,43990360,1617,1611,1617,1610,3352
|
|
20240711,094200,38590451,1608,1608,1608,1607,2653
|
|
20240711,094100,34324428,1608,1617,1617,1608,12000
|
|
20240711,094000,14974534,1616,1618,1618,1616,40
|
|
20240711,093900,14909860,1618,1615,1618,1615,414
|
|
20240711,093800,14240998,1615,1615,1615,1615,0
|
|
20240711,093700,14240998,1615,1615,1615,1615,25
|
|
20240711,093600,14200623,1613,1613,1613,1613,0
|
|
20240711,093500,14200623,1613,1613,1613,1613,100
|
|
20240711,093400,14039323,1614,1614,1614,1614,134
|
|
20240711,093300,13823047,1613,1614,1614,1613,136
|
|
20240711,093200,13603544,1614,1614,1614,1614,0
|
|
20240711,093100,13603544,1614,1614,1614,1613,1355
|
|
20240711,093000,11417528,1614,1614,1614,1614,101
|
|
20240711,092900,11254514,1615,1615,1615,1615,0
|
|
20240711,092800,11254514,1615,1615,1615,1615,31
|
|
20240711,092700,11204449,1614,1615,1615,1614,534
|
|
20240711,092600,10342041,1616,1617,1617,1616,509
|
|
20240711,092500,9518996,1617,1619,1619,1617,3266
|
|
20240711,092400,4231556,1620,1620,1620,1620,0
|
|
20240711,092300,4231556,1620,1620,1620,1620,0
|
|
20240711,092200,4231556,1620,1619,1620,1619,104
|
|
20240711,092100,4063115,1619,1619,1619,1619,0
|
|
20240711,092000,4063115,1619,1619,1619,1619,15
|
|
20240711,091900,4038830,1619,1619,1619,1619,1
|
|
20240711,091800,4037211,1617,1617,1617,1617,1
|
|
20240711,091700,4035594,1618,1620,1620,1618,19
|
|
20240711,091600,4004817,1622,1620,1622,1620,47
|
|
20240711,091500,3928601,1620,1620,1620,1620,57
|
|
20240711,091400,3836261,1626,1626,1626,1626,0
|
|
20240711,091300,3836261,1626,1626,1626,1626,0
|
|
20240711,091200,3836261,1626,1626,1626,1626,0
|
|
20240711,091100,3836261,1626,1620,1626,1620,14
|
|
20240711,091000,3813503,1627,1627,1627,1627,0
|
|
20240711,090900,3813503,1627,1627,1627,1627,0
|
|
20240711,090800,3813503,1627,1627,1627,1627,31
|
|
20240711,090700,3763066,1627,1627,1627,1627,0
|
|
20240711,090600,3763066,1627,1627,1627,1627,0
|
|
20240711,090500,3763066,1627,1627,1627,1627,0
|
|
20240711,090400,3763066,1627,1620,1627,1620,20
|
|
20240711,090300,3730645,1627,1621,1627,1619,987
|
|
20240711,090200,2131920,1620,1620,1620,1620,0
|
|
20240711,090100,2131920,1620,1620,1620,1620,0
|
|
20240711,090000,2131920,1620,1620,1620,1620,1316
|