617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191400,226365731,1540,1540,1540,1540,3031
|
|
20240710,191300,226365731,1540,1540,1540,1540,0
|
|
20240710,191200,226365731,1540,1540,1540,1540,0
|
|
20240710,191100,226365731,1540,1540,1540,1540,0
|
|
20240710,191000,226365731,1540,1540,1540,1540,0
|
|
20240710,190900,226365731,1540,1540,1540,1540,0
|
|
20240710,190800,226365731,1540,1540,1540,1540,0
|
|
20240710,190700,226365731,1540,1540,1540,1540,0
|
|
20240710,190600,226365731,1540,1540,1540,1540,0
|
|
20240710,190500,226365731,1540,1540,1540,1540,0
|
|
20240710,190400,226365731,1540,1540,1540,1540,0
|
|
20240710,190300,226365731,1540,1540,1540,1540,0
|
|
20240710,190200,226365731,1540,1540,1540,1540,0
|
|
20240710,190100,226365731,1540,1540,1540,1540,0
|
|
20240710,190000,226365731,1540,1540,1540,1540,0
|
|
20240710,185900,226365731,1540,1540,1540,1540,0
|
|
20240710,185800,226365731,1540,1540,1540,1540,0
|
|
20240710,185700,226365731,1540,1540,1540,1540,0
|
|
20240710,185600,226365731,1540,1540,1540,1540,0
|
|
20240710,185500,226365731,1540,1540,1540,1540,0
|
|
20240710,185400,226365731,1540,1540,1540,1540,0
|
|
20240710,185300,226365731,1540,1540,1540,1540,0
|
|
20240710,185200,226365731,1540,1540,1540,1540,0
|
|
20240710,185100,226365731,1540,1540,1540,1540,0
|
|
20240710,185000,226365731,1540,1540,1540,1540,0
|
|
20240710,184900,226365731,1540,1540,1540,1540,0
|
|
20240710,184800,226365731,1540,1540,1540,1540,0
|
|
20240710,184700,226365731,1540,1540,1540,1540,0
|
|
20240710,184600,226365731,1540,1540,1540,1540,0
|
|
20240710,184500,226365731,1540,1540,1540,1540,0
|
|
20240710,184400,226365731,1540,1540,1540,1540,3031
|
|
20240710,184300,226365731,1540,1540,1540,1540,0
|
|
20240710,184200,226365731,1540,1540,1540,1540,0
|
|
20240710,184100,226365731,1540,1540,1540,1540,0
|
|
20240710,184000,226365731,1540,1540,1540,1540,0
|
|
20240710,183900,226365731,1540,1540,1540,1540,0
|
|
20240710,183800,226365731,1540,1540,1540,1540,0
|
|
20240710,183700,226365731,1540,1540,1540,1540,0
|
|
20240710,183600,226365731,1540,1540,1540,1540,0
|
|
20240710,183500,226365731,1540,1540,1540,1540,0
|
|
20240710,183400,226365731,1540,1540,1540,1540,0
|
|
20240710,183300,226365731,1540,1540,1540,1540,0
|
|
20240710,183200,226365731,1540,1540,1540,1540,0
|
|
20240710,183100,226365731,1540,1540,1540,1540,0
|
|
20240710,183000,226365731,1540,1540,1540,1540,0
|
|
20240710,182900,226365731,1540,1540,1540,1540,0
|
|
20240710,182800,226365731,1540,1540,1540,1540,0
|
|
20240710,182700,226365731,1540,1540,1540,1540,0
|
|
20240710,182600,226365731,1540,1540,1540,1540,0
|
|
20240710,182500,226365731,1540,1540,1540,1540,0
|
|
20240710,182400,226365731,1540,1540,1540,1540,0
|
|
20240710,182300,226365731,1540,1540,1540,1540,0
|
|
20240710,182200,226365731,1540,1540,1540,1540,0
|
|
20240710,182100,226365731,1540,1540,1540,1540,0
|
|
20240710,182000,226365731,1540,1540,1540,1540,0
|
|
20240710,181900,226365731,1540,1540,1540,1540,0
|
|
20240710,181800,226365731,1540,1540,1540,1540,0
|
|
20240710,181700,226365731,1540,1540,1540,1540,0
|
|
20240710,181600,226365731,1540,1540,1540,1540,0
|
|
20240710,181500,226365731,1540,1540,1540,1540,0
|
|
20240710,181400,226365731,1540,1540,1540,1540,3031
|
|
20240710,181300,226365731,1540,1540,1540,1540,0
|
|
20240710,181200,226365731,1540,1540,1540,1540,0
|
|
20240710,181100,226365731,1540,1540,1540,1540,0
|
|
20240710,181000,226365731,1540,1540,1540,1540,0
|
|
20240710,180900,226365731,1540,1540,1540,1540,0
|
|
20240710,180800,226365731,1540,1540,1540,1540,0
|
|
20240710,180700,226365731,1540,1540,1540,1540,0
|
|
20240710,180600,226365731,1540,1540,1540,1540,0
|
|
20240710,180500,226365731,1540,1540,1540,1540,0
|
|
20240710,180400,226365731,1540,1540,1540,1540,0
|
|
20240710,180300,226365731,1540,1540,1540,1540,0
|
|
20240710,180200,226365731,1540,1540,1540,1540,0
|
|
20240710,180100,226365731,1540,1540,1540,1540,0
|
|
20240710,180000,226365731,1540,1540,1540,1540,0
|
|
20240710,175900,226365731,1540,1540,1540,1540,0
|
|
20240710,175800,226365731,1540,1540,1540,1540,0
|
|
20240710,175700,226365731,1540,1540,1540,1540,0
|
|
20240710,175600,226365731,1540,1540,1540,1540,0
|
|
20240710,175500,226365731,1540,1540,1540,1540,0
|
|
20240710,175400,226365731,1540,1540,1540,1540,0
|
|
20240710,175300,226365731,1540,1540,1540,1540,0
|
|
20240710,175200,226365731,1540,1540,1540,1540,0
|
|
20240710,175100,226365731,1540,1540,1540,1540,0
|
|
20240710,175000,226365731,1540,1540,1540,1540,0
|
|
20240710,174900,226365731,1540,1540,1540,1540,0
|
|
20240710,174800,226365731,1540,1540,1540,1540,0
|
|
20240710,174700,226365731,1540,1540,1540,1540,0
|
|
20240710,174600,226365731,1540,1540,1540,1540,0
|
|
20240710,174500,226365731,1540,1540,1540,1540,0
|
|
20240710,174400,226365731,1540,1540,1540,1540,3031
|
|
20240710,174300,226365731,1540,1540,1540,1540,0
|
|
20240710,174200,226365731,1540,1540,1540,1540,0
|
|
20240710,174100,226365731,1540,1540,1540,1540,0
|
|
20240710,174000,226365731,1540,1540,1540,1540,0
|
|
20240710,173900,226365731,1540,1540,1540,1540,0
|
|
20240710,173800,226365731,1540,1540,1540,1540,0
|
|
20240710,173700,226365731,1540,1540,1540,1540,0
|
|
20240710,173600,226365731,1540,1540,1540,1540,0
|
|
20240710,173500,226365731,1540,1540,1540,1540,0
|
|
20240710,173400,226365731,1540,1540,1540,1540,0
|
|
20240710,173300,226365731,1540,1540,1540,1540,0
|
|
20240710,173200,226365731,1540,1540,1540,1540,0
|
|
20240710,173100,226365731,1540,1540,1540,1540,0
|
|
20240710,173000,226365731,1540,1540,1540,1540,0
|
|
20240710,172900,226365731,1540,1540,1540,1540,0
|
|
20240710,172800,226365731,1540,1540,1540,1540,0
|
|
20240710,172700,226365731,1540,1540,1540,1540,0
|
|
20240710,172600,226365731,1540,1540,1540,1540,0
|
|
20240710,172500,226365731,1540,1540,1540,1540,0
|
|
20240710,172400,226365731,1540,1540,1540,1540,0
|
|
20240710,172300,226365731,1540,1540,1540,1540,0
|
|
20240710,172200,226365731,1540,1540,1540,1540,0
|
|
20240710,172100,226365731,1540,1540,1540,1540,0
|
|
20240710,172000,226365731,1540,1540,1540,1540,0
|
|
20240710,171900,226365731,1540,1540,1540,1540,0
|
|
20240710,171800,226365731,1540,1540,1540,1540,0
|
|
20240710,171700,226365731,1540,1540,1540,1540,0
|
|
20240710,171600,226365731,1540,1540,1540,1540,0
|
|
20240710,171500,226365731,1540,1540,1540,1540,0
|
|
20240710,171400,226365731,1540,1540,1540,1540,3031
|
|
20240710,171300,226365731,1540,1540,1540,1540,0
|
|
20240710,171200,226365731,1540,1540,1540,1540,0
|
|
20240710,171100,226365731,1540,1540,1540,1540,0
|
|
20240710,171000,226365731,1540,1540,1540,1540,0
|
|
20240710,170900,226365731,1540,1540,1540,1540,0
|
|
20240710,170800,226365731,1540,1540,1540,1540,0
|
|
20240710,170700,226365731,1540,1540,1540,1540,0
|
|
20240710,170600,226365731,1540,1540,1540,1540,0
|
|
20240710,170500,226365731,1540,1540,1540,1540,0
|
|
20240710,170400,226365731,1540,1540,1540,1540,0
|
|
20240710,170300,226365731,1540,1540,1540,1540,0
|
|
20240710,170200,226365731,1540,1540,1540,1540,0
|
|
20240710,170100,226365731,1540,1540,1540,1540,0
|
|
20240710,170000,226365731,1540,1540,1540,1540,0
|
|
20240710,165900,226365731,1540,1540,1540,1540,0
|
|
20240710,165800,226365731,1540,1540,1540,1540,0
|
|
20240710,165700,226365731,1540,1540,1540,1540,0
|
|
20240710,165600,226365731,1540,1540,1540,1540,0
|
|
20240710,165500,226365731,1540,1540,1540,1540,0
|
|
20240710,165400,226365731,1540,1540,1540,1540,0
|
|
20240710,165300,226365731,1540,1540,1540,1540,0
|
|
20240710,165200,226365731,1540,1540,1540,1540,0
|
|
20240710,165100,226365731,1540,1540,1540,1540,0
|
|
20240710,165000,226365731,1540,1540,1540,1540,0
|
|
20240710,164900,226365731,1540,1540,1540,1540,0
|
|
20240710,164800,226365731,1540,1540,1540,1540,0
|
|
20240710,164700,226365731,1540,1540,1540,1540,0
|
|
20240710,164600,226365731,1540,1540,1540,1540,0
|
|
20240710,164500,226365731,1540,1540,1540,1540,0
|
|
20240710,164400,226365731,1540,1540,1540,1540,3031
|
|
20240710,164300,226365731,1540,1540,1540,1540,0
|
|
20240710,164200,226365731,1540,1540,1540,1540,0
|
|
20240710,164100,226365731,1540,1540,1540,1540,0
|
|
20240710,164000,226365731,1540,1540,1540,1540,0
|
|
20240710,163900,226365731,1540,1540,1540,1540,0
|
|
20240710,163800,226365731,1540,1540,1540,1540,0
|
|
20240710,163700,226365731,1540,1540,1540,1540,0
|
|
20240710,163600,226365731,1540,1540,1540,1540,0
|
|
20240710,163500,226365731,1540,1540,1540,1540,0
|
|
20240710,163400,226365731,1540,1540,1540,1540,0
|
|
20240710,163300,226365731,1540,1540,1540,1540,0
|
|
20240710,163200,226365731,1540,1540,1540,1540,0
|
|
20240710,163100,226365731,1540,1540,1540,1540,0
|
|
20240710,163000,226365731,1540,1540,1540,1540,0
|
|
20240710,162900,226365731,1540,1540,1540,1540,0
|
|
20240710,162800,226365731,1540,1540,1540,1540,0
|
|
20240710,162700,226365731,1540,1540,1540,1540,0
|
|
20240710,162600,226365731,1540,1540,1540,1540,0
|
|
20240710,162500,226365731,1540,1540,1540,1540,0
|
|
20240710,162400,226365731,1540,1540,1540,1540,0
|
|
20240710,162300,226365731,1540,1540,1540,1540,0
|
|
20240710,162200,226365731,1540,1540,1540,1540,0
|
|
20240710,162100,226365731,1540,1540,1540,1540,0
|
|
20240710,162000,226365731,1540,1540,1540,1540,0
|
|
20240710,161900,226365731,1540,1540,1540,1540,0
|
|
20240710,161800,226365731,1540,1540,1540,1540,0
|
|
20240710,161700,226365731,1540,1540,1540,1540,0
|
|
20240710,161600,226365731,1540,1540,1540,1540,0
|
|
20240710,161500,226365731,1540,1540,1540,1540,0
|
|
20240710,161400,226365731,1540,1540,1540,1540,3031
|
|
20240710,161300,226365731,1540,1540,1540,1540,0
|
|
20240710,161200,226365731,1540,1540,1540,1540,0
|
|
20240710,161100,226365731,1540,1540,1540,1540,0
|
|
20240710,161000,226365731,1540,1540,1540,1540,0
|
|
20240710,160900,226365731,1540,1540,1540,1540,0
|
|
20240710,160800,226365731,1540,1540,1540,1540,0
|
|
20240710,160700,226365731,1540,1540,1540,1540,0
|
|
20240710,160600,226365731,1540,1540,1540,1540,0
|
|
20240710,160500,226365731,1540,1540,1540,1540,0
|
|
20240710,160400,226365731,1540,1540,1540,1540,0
|
|
20240710,160300,226365731,1540,1540,1540,1540,0
|
|
20240710,160200,226365731,1540,1540,1540,1540,0
|
|
20240710,160100,226365731,1540,1540,1540,1540,0
|
|
20240710,160000,226365731,1540,1540,1540,1540,0
|
|
20240710,155900,226365731,1540,1540,1540,1540,0
|
|
20240710,155800,226365731,1540,1540,1540,1540,0
|
|
20240710,155700,226365731,1540,1540,1540,1540,0
|
|
20240710,155600,226365731,1540,1540,1540,1540,0
|
|
20240710,155500,226365731,1540,1540,1540,1540,0
|
|
20240710,155400,226365731,1540,1540,1540,1540,0
|
|
20240710,155300,226365731,1540,1540,1540,1540,0
|
|
20240710,155200,226365731,1540,1540,1540,1540,0
|
|
20240710,155100,226365731,1540,1540,1540,1540,0
|
|
20240710,155000,226365731,1540,1540,1540,1540,0
|
|
20240710,154900,226365731,1540,1540,1540,1540,0
|
|
20240710,154800,226365731,1540,1540,1540,1540,0
|
|
20240710,154700,226365731,1540,1540,1540,1540,0
|
|
20240710,154600,226365731,1540,1540,1540,1540,0
|
|
20240710,154500,226365731,1540,1540,1540,1540,0
|
|
20240710,154400,226365731,1540,1540,1540,1540,3031
|
|
20240710,154300,226365731,1540,1540,1540,1540,0
|
|
20240710,154200,226365731,1540,1540,1540,1540,0
|
|
20240710,154100,226365731,1540,1540,1540,1540,0
|
|
20240710,154000,226365731,1540,1540,1540,1540,0
|
|
20240710,153900,226365731,1540,1540,1540,1540,0
|
|
20240710,153800,226365731,1540,1540,1540,1540,0
|
|
20240710,153700,226365731,1540,1540,1540,1540,0
|
|
20240710,153600,226365731,1540,1540,1540,1540,0
|
|
20240710,153500,226365731,1540,1540,1540,1540,0
|
|
20240710,153400,226365731,1540,1540,1540,1540,0
|
|
20240710,153300,226365731,1540,1540,1540,1540,0
|
|
20240710,153200,226365731,1540,1540,1540,1540,0
|
|
20240710,153100,226365731,1540,1540,1540,1540,0
|
|
20240710,153000,226365731,1540,1540,1540,1540,3031
|
|
20240710,152900,221697991,1541,1541,1541,1541,0
|
|
20240710,152800,221697991,1541,1541,1541,1541,0
|
|
20240710,152700,221697991,1541,1541,1541,1541,0
|
|
20240710,152600,221697991,1541,1541,1541,1541,0
|
|
20240710,152500,221697991,1541,1541,1541,1541,0
|
|
20240710,152400,221697991,1541,1541,1541,1541,0
|
|
20240710,152300,221697991,1541,1541,1541,1541,0
|
|
20240710,152200,221697991,1541,1541,1541,1541,0
|
|
20240710,152100,221697991,1541,1541,1541,1541,0
|
|
20240710,152000,221697991,1541,1541,1541,1541,0
|
|
20240710,151900,221697991,1541,1541,1541,1540,523
|
|
20240710,151800,220892548,1542,1539,1542,1539,7056
|
|
20240710,151700,210022511,1539,1540,1540,1539,117
|
|
20240710,151600,209842447,1539,1539,1540,1539,555
|
|
20240710,151500,208988296,1540,1540,1541,1540,1197
|
|
20240710,151400,207144515,1541,1540,1541,1540,478
|
|
20240710,151300,206408393,1540,1540,1540,1540,9
|
|
20240710,151200,206394533,1540,1540,1540,1540,300
|
|
20240710,151100,205932533,1540,1539,1540,1539,716
|
|
20240710,151000,204829894,1540,1540,1540,1540,1530
|
|
20240710,150900,202473694,1541,1540,1541,1540,76
|
|
20240710,150800,202356652,1540,1540,1540,1540,1020
|
|
20240710,150700,200785852,1540,1540,1540,1540,0
|
|
20240710,150600,200785852,1540,1540,1540,1539,263
|
|
20240710,150500,200380847,1539,1538,1539,1538,2017
|
|
20240710,150400,197276808,1537,1537,1537,1537,1117
|
|
20240710,150300,195559979,1537,1536,1537,1536,110
|
|
20240710,150200,195391018,1536,1536,1536,1536,214
|
|
20240710,150100,195062314,1536,1536,1536,1536,0
|
|
20240710,150000,195062314,1536,1535,1536,1535,705
|
|
20240710,145900,193980134,1536,1536,1536,1536,2
|
|
20240710,145800,193977062,1535,1535,1535,1535,0
|
|
20240710,145700,193977062,1535,1535,1535,1535,0
|
|
20240710,145600,193977062,1535,1535,1535,1535,0
|
|
20240710,145500,193977062,1535,1535,1535,1535,62
|
|
20240710,145400,193881892,1536,1536,1536,1536,1060
|
|
20240710,145300,192253732,1534,1536,1536,1534,54
|
|
20240710,145200,192170842,1536,1536,1536,1536,11
|
|
20240710,145100,192153946,1536,1536,1536,1536,21
|
|
20240710,145000,192121690,1536,1536,1536,1536,0
|
|
20240710,144900,192121690,1536,1536,1536,1536,1
|
|
20240710,144800,192120154,1535,1535,1535,1535,8
|
|
20240710,144700,192107874,1536,1536,1536,1536,650
|
|
20240710,144600,191109474,1535,1536,1536,1535,4
|
|
20240710,144500,191103332,1535,1535,1535,1535,0
|
|
20240710,144400,191103332,1535,1535,1535,1535,33
|
|
20240710,144300,191052677,1535,1535,1535,1535,215
|
|
20240710,144200,190722652,1533,1533,1533,1533,0
|
|
20240710,144100,190722652,1533,1533,1533,1533,15
|
|
20240710,144000,190699657,1536,1536,1536,1536,2046
|
|
20240710,143900,187557001,1536,1536,1536,1536,0
|
|
20240710,143800,187557001,1536,1536,1536,1536,0
|
|
20240710,143700,187557001,1536,1536,1536,1536,357
|
|
20240710,143600,187008649,1533,1533,1533,1533,0
|
|
20240710,143500,187008649,1533,1533,1533,1533,15
|
|
20240710,143400,186985654,1534,1534,1534,1534,1
|
|
20240710,143300,186984120,1537,1537,1537,1537,103
|
|
20240710,143200,186825809,1537,1536,1537,1533,1721
|
|
20240710,143100,184185070,1537,1537,1537,1537,0
|
|
20240710,143000,184185070,1537,1537,1537,1537,0
|
|
20240710,142900,184185070,1537,1537,1537,1537,100
|
|
20240710,142800,184031370,1537,1537,1537,1537,0
|
|
20240710,142700,184031370,1537,1537,1537,1537,0
|
|
20240710,142600,184031370,1537,1537,1537,1537,100
|
|
20240710,142500,183877670,1537,1537,1537,1537,0
|
|
20240710,142400,183877670,1537,1537,1537,1537,6
|
|
20240710,142300,183868448,1537,1537,1537,1537,1
|
|
20240710,142200,183866911,1537,1537,1537,1537,1
|
|
20240710,142100,183865374,1536,1536,1536,1536,95
|
|
20240710,142000,183719454,1536,1536,1536,1536,0
|
|
20240710,141900,183719454,1536,1536,1536,1536,0
|
|
20240710,141800,183719454,1536,1536,1536,1536,1
|
|
20240710,141700,183717918,1536,1536,1536,1536,2
|
|
20240710,141600,183714846,1535,1535,1535,1535,413
|
|
20240710,141500,183080891,1535,1535,1535,1535,506
|
|
20240710,141400,182304181,1535,1535,1535,1535,300
|
|
20240710,141300,181843681,1535,1535,1535,1535,2710
|
|
20240710,141200,177683831,1535,1535,1535,1535,0
|
|
20240710,141100,177683831,1535,1535,1535,1535,0
|
|
20240710,141000,177683831,1535,1535,1535,1535,1
|
|
20240710,140900,177682296,1535,1535,1535,1535,0
|
|
20240710,140800,177682296,1535,1535,1535,1535,395
|
|
20240710,140700,177075971,1535,1535,1535,1535,0
|
|
20240710,140600,177075971,1535,1535,1535,1535,0
|
|
20240710,140500,177075971,1535,1535,1535,1535,0
|
|
20240710,140400,177075971,1535,1535,1535,1535,0
|
|
20240710,140300,177075971,1535,1535,1535,1535,1
|
|
20240710,140200,177074436,1535,1535,1535,1535,0
|
|
20240710,140100,177074436,1535,1535,1535,1535,1
|
|
20240710,140000,177072901,1535,1535,1535,1535,0
|
|
20240710,135900,177072901,1535,1535,1535,1535,0
|
|
20240710,135800,177072901,1535,1535,1535,1535,83
|
|
20240710,135700,176945496,1535,1535,1535,1534,216
|
|
20240710,135600,176614036,1534,1535,1535,1534,780
|
|
20240710,135500,175417266,1535,1535,1535,1535,10
|
|
20240710,135400,175401916,1535,1535,1535,1535,10
|
|
20240710,135300,175386566,1535,1535,1535,1535,0
|
|
20240710,135200,175386566,1535,1535,1535,1535,100
|
|
20240710,135100,175233066,1535,1535,1535,1535,0
|
|
20240710,135000,175233066,1535,1535,1535,1535,0
|
|
20240710,134900,175233066,1535,1535,1535,1535,0
|
|
20240710,134800,175233066,1535,1535,1535,1535,0
|
|
20240710,134700,175233066,1535,1535,1535,1535,0
|
|
20240710,134600,175233066,1535,1535,1535,1535,0
|
|
20240710,134500,175233066,1535,1535,1535,1535,0
|
|
20240710,134400,175233066,1535,1535,1535,1535,121
|
|
20240710,134300,175047331,1535,1535,1535,1535,0
|
|
20240710,134200,175047331,1535,1535,1535,1535,0
|
|
20240710,134100,175047331,1535,1535,1535,1535,0
|
|
20240710,134000,175047331,1535,1535,1535,1535,1
|
|
20240710,133900,175045796,1533,1534,1534,1533,5961
|
|
20240710,133800,165901682,1535,1535,1535,1535,0
|
|
20240710,133700,165901682,1535,1534,1535,1534,1764
|
|
20240710,133600,163195705,1534,1534,1534,1534,539
|
|
20240710,133500,162368879,1534,1534,1534,1534,0
|
|
20240710,133400,162368879,1534,1534,1534,1534,0
|
|
20240710,133300,162368879,1534,1534,1534,1534,0
|
|
20240710,133200,162368879,1534,1534,1534,1534,0
|
|
20240710,133100,162368879,1534,1534,1534,1534,1000
|
|
20240710,133000,160834879,1535,1535,1535,1535,124
|
|
20240710,132900,160644539,1535,1535,1535,1535,20
|
|
20240710,132800,160613839,1536,1536,1536,1536,10
|
|
20240710,132700,160598479,1536,1535,1536,1534,3
|
|
20240710,132600,160593874,1536,1532,1536,1532,1388
|
|
20240710,132500,158467454,1532,1532,1532,1532,0
|
|
20240710,132400,158467454,1532,1532,1532,1532,0
|
|
20240710,132300,158467454,1532,1532,1532,1532,213
|
|
20240710,132200,158141138,1536,1536,1536,1536,0
|
|
20240710,132100,158141138,1536,1536,1536,1536,0
|
|
20240710,132000,158141138,1536,1536,1536,1536,0
|
|
20240710,131900,158141138,1536,1534,1536,1532,1794
|
|
20240710,131800,155391717,1536,1535,1536,1535,248
|
|
20240710,131700,155011035,1535,1533,1535,1533,114
|
|
20240710,131600,154836105,1533,1533,1533,1533,0
|
|
20240710,131500,154836105,1533,1535,1535,1533,391
|
|
20240710,131400,154236700,1535,1535,1535,1535,0
|
|
20240710,131300,154236700,1535,1535,1535,1535,1
|
|
20240710,131200,154235165,1533,1533,1533,1533,36
|
|
20240710,131100,154179977,1533,1533,1533,1533,8
|
|
20240710,131000,154167713,1535,1535,1535,1533,385
|
|
20240710,130900,153576748,1535,1535,1535,1535,0
|
|
20240710,130800,153576748,1535,1535,1535,1535,0
|
|
20240710,130700,153576748,1535,1535,1535,1535,0
|
|
20240710,130600,153576748,1535,1531,1535,1531,43
|
|
20240710,130500,153510904,1532,1532,1532,1532,170
|
|
20240710,130400,153250464,1532,1532,1532,1532,730
|
|
20240710,130300,152132104,1535,1535,1535,1535,0
|
|
20240710,130200,152132104,1535,1534,1535,1531,4001
|
|
20240710,130100,146004131,1534,1534,1534,1534,0
|
|
20240710,130000,146004131,1534,1534,1534,1534,12
|
|
20240710,125900,145985723,1533,1533,1533,1533,60
|
|
20240710,125800,145893743,1533,1533,1533,1533,0
|
|
20240710,125700,145893743,1533,1533,1533,1533,0
|
|
20240710,125600,145893743,1533,1533,1533,1533,0
|
|
20240710,125500,145893743,1533,1533,1533,1533,0
|
|
20240710,125400,145893743,1533,1532,1533,1532,1001
|
|
20240710,125300,144360210,1533,1533,1533,1533,65
|
|
20240710,125200,144260565,1533,1533,1533,1533,0
|
|
20240710,125100,144260565,1533,1533,1533,1533,44
|
|
20240710,125000,144193113,1533,1533,1533,1533,0
|
|
20240710,124900,144193113,1533,1533,1533,1533,5
|
|
20240710,124800,144185448,1533,1533,1533,1533,5
|
|
20240710,124700,144177783,1533,1533,1533,1533,0
|
|
20240710,124600,144177783,1533,1534,1534,1533,610
|
|
20240710,124500,143242643,1535,1535,1535,1535,3
|
|
20240710,124400,143238038,1533,1533,1533,1533,0
|
|
20240710,124300,143238038,1533,1533,1533,1533,0
|
|
20240710,124200,143238038,1533,1533,1533,1533,177
|
|
20240710,124100,142966697,1534,1534,1534,1534,0
|
|
20240710,124000,142966697,1534,1534,1534,1534,0
|
|
20240710,123900,142966697,1534,1534,1534,1534,0
|
|
20240710,123800,142966697,1534,1534,1534,1534,12
|
|
20240710,123700,142948289,1535,1535,1535,1535,212
|
|
20240710,123600,142622869,1535,1535,1535,1535,0
|
|
20240710,123500,142622869,1535,1535,1535,1535,100
|
|
20240710,123400,142469369,1536,1536,1536,1536,1
|
|
20240710,123300,142467833,1536,1535,1536,1535,3
|
|
20240710,123200,142463227,1536,1536,1536,1536,1
|
|
20240710,123100,142461691,1535,1536,1536,1535,3
|
|
20240710,123000,142457084,1536,1537,1537,1536,2
|
|
20240710,122900,142454011,1536,1536,1536,1536,10
|
|
20240710,122800,142438651,1536,1536,1536,1536,0
|
|
20240710,122700,142438651,1536,1536,1536,1536,0
|
|
20240710,122600,142438651,1536,1536,1536,1536,0
|
|
20240710,122500,142438651,1536,1536,1536,1536,4
|
|
20240710,122400,142432507,1536,1536,1536,1533,4024
|
|
20240710,122300,136263212,1536,1536,1536,1536,0
|
|
20240710,122200,136263212,1536,1536,1536,1536,0
|
|
20240710,122100,136263212,1536,1536,1536,1536,904
|
|
20240710,122000,134874668,1533,1533,1533,1533,2000
|
|
20240710,121900,131808668,1536,1536,1536,1536,1
|
|
20240710,121800,131807132,1533,1533,1533,1533,0
|
|
20240710,121700,131807132,1533,1533,1533,1533,0
|
|
20240710,121600,131807132,1533,1533,1533,1533,0
|
|
20240710,121500,131807132,1533,1533,1533,1533,6
|
|
20240710,121400,131797934,1536,1536,1536,1536,202
|
|
20240710,121300,131487662,1533,1533,1533,1533,371
|
|
20240710,121200,130918919,1533,1533,1533,1533,0
|
|
20240710,121100,130918919,1533,1533,1533,1533,0
|
|
20240710,121000,130918919,1533,1533,1533,1533,20
|
|
20240710,120900,130888259,1533,1533,1533,1533,14
|
|
20240710,120800,130866797,1533,1534,1534,1533,300
|
|
20240710,120700,130406656,1535,1535,1535,1535,273
|
|
20240710,120600,129987601,1536,1536,1536,1536,169
|
|
20240710,120500,129728017,1536,1536,1536,1536,0
|
|
20240710,120400,129728017,1536,1536,1536,1536,13
|
|
20240710,120300,129708049,1536,1536,1536,1536,0
|
|
20240710,120200,129708049,1536,1536,1536,1536,3
|
|
20240710,120100,129703441,1534,1534,1534,1534,82
|
|
20240710,120000,129577653,1534,1534,1534,1534,0
|
|
20240710,115900,129577653,1534,1534,1534,1534,4
|
|
20240710,115800,129571517,1537,1537,1537,1537,4
|
|
20240710,115700,129565369,1537,1537,1537,1537,10
|
|
20240710,115600,129549999,1537,1537,1537,1537,1
|
|
20240710,115500,129548462,1535,1535,1535,1535,544
|
|
20240710,115400,128713422,1535,1535,1535,1535,0
|
|
20240710,115300,128713422,1535,1535,1535,1535,0
|
|
20240710,115200,128713422,1535,1535,1535,1535,475
|
|
20240710,115100,127984297,1535,1535,1535,1535,460
|
|
20240710,115000,127278197,1535,1535,1535,1535,1
|
|
20240710,114900,127276662,1535,1535,1535,1535,10
|
|
20240710,114800,127261312,1535,1535,1535,1535,326
|
|
20240710,114700,126760902,1535,1534,1535,1534,237
|
|
20240710,114600,126397108,1535,1535,1535,1535,1
|
|
20240710,114500,126395573,1533,1535,1535,1533,255
|
|
20240710,114400,126004598,1535,1535,1535,1535,0
|
|
20240710,114300,126004598,1535,1535,1535,1535,1
|
|
20240710,114200,126003063,1535,1535,1535,1532,899
|
|
20240710,114100,124624997,1535,1532,1535,1532,10
|
|
20240710,114000,124609662,1532,1532,1532,1532,132
|
|
20240710,113900,124407438,1533,1533,1533,1533,229
|
|
20240710,113800,124056381,1535,1535,1535,1535,2704
|
|
20240710,113700,119905741,1532,1532,1532,1532,0
|
|
20240710,113600,119905741,1532,1533,1533,1532,2643
|
|
20240710,113500,115856555,1533,1533,1533,1533,10
|
|
20240710,113400,115841225,1533,1533,1533,1533,0
|
|
20240710,113300,115841225,1533,1533,1533,1533,0
|
|
20240710,113200,115841225,1533,1533,1533,1533,0
|
|
20240710,113100,115841225,1533,1533,1533,1533,0
|
|
20240710,113000,115841225,1533,1533,1533,1533,0
|
|
20240710,112900,115841225,1533,1534,1534,1533,1914
|
|
20240710,112800,112906343,1535,1535,1535,1535,0
|
|
20240710,112700,112906343,1535,1535,1535,1535,20
|
|
20240710,112600,112875643,1533,1533,1533,1533,0
|
|
20240710,112500,112875643,1533,1533,1533,1533,0
|
|
20240710,112400,112875643,1533,1533,1533,1533,1491
|
|
20240710,112300,110589940,1533,1533,1533,1533,0
|
|
20240710,112200,110589940,1533,1533,1533,1533,128
|
|
20240710,112100,110393716,1533,1533,1533,1533,0
|
|
20240710,112000,110393716,1533,1533,1533,1533,0
|
|
20240710,111900,110393716,1533,1533,1533,1533,0
|
|
20240710,111800,110393716,1533,1533,1533,1533,0
|
|
20240710,111700,110393716,1533,1533,1533,1533,0
|
|
20240710,111600,110393716,1533,1533,1533,1533,0
|
|
20240710,111500,110393716,1533,1533,1533,1533,0
|
|
20240710,111400,110393716,1533,1533,1533,1533,21
|
|
20240710,111300,110361523,1532,1532,1532,1532,218
|
|
20240710,111200,110027547,1532,1532,1532,1532,100
|
|
20240710,111100,109874347,1532,1532,1532,1532,682
|
|
20240710,111000,108829523,1533,1533,1533,1533,10
|
|
20240710,110900,108814193,1534,1534,1534,1534,0
|
|
20240710,110800,108814193,1534,1534,1534,1534,0
|
|
20240710,110700,108814193,1534,1534,1534,1534,19
|
|
20240710,110600,108785047,1534,1534,1534,1534,632
|
|
20240710,110500,107815559,1532,1532,1532,1532,0
|
|
20240710,110400,107815559,1532,1532,1532,1532,1875
|
|
20240710,110300,104943059,1534,1532,1534,1532,101
|
|
20240710,110200,104788325,1532,1533,1533,1532,180
|
|
20240710,110100,104512457,1534,1534,1534,1534,100
|
|
20240710,110000,104359057,1534,1534,1534,1534,0
|
|
20240710,105900,104359057,1534,1534,1534,1534,0
|
|
20240710,105800,104359057,1534,1534,1534,1534,219
|
|
20240710,105700,104023111,1535,1534,1535,1534,274
|
|
20240710,105600,103602745,1535,1535,1535,1535,0
|
|
20240710,105500,103602745,1535,1535,1535,1535,0
|
|
20240710,105400,103602745,1535,1535,1535,1535,1
|
|
20240710,105300,103601210,1535,1535,1535,1535,18
|
|
20240710,105200,103573580,1532,1532,1532,1532,95
|
|
20240710,105100,103428040,1533,1533,1533,1533,0
|
|
20240710,105000,103428040,1533,1533,1533,1533,1651
|
|
20240710,104900,100897057,1535,1535,1535,1535,1
|
|
20240710,104800,100895522,1534,1534,1534,1534,659
|
|
20240710,104700,99884616,1534,1534,1534,1534,0
|
|
20240710,104600,99884616,1534,1535,1535,1534,1347
|
|
20240710,104500,97818097,1535,1535,1535,1535,0
|
|
20240710,104400,97818097,1535,1535,1535,1535,0
|
|
20240710,104300,97818097,1535,1536,1536,1535,673
|
|
20240710,104200,96785018,1537,1537,1537,1537,0
|
|
20240710,104100,96785018,1537,1538,1538,1537,26
|
|
20240710,104000,96745051,1538,1538,1538,1538,1
|
|
20240710,103900,96743513,1538,1538,1538,1538,77
|
|
20240710,103800,96625087,1539,1539,1539,1539,0
|
|
20240710,103700,96625087,1539,1539,1539,1539,0
|
|
20240710,103600,96625087,1539,1539,1539,1539,2
|
|
20240710,103500,96622009,1539,1539,1539,1539,0
|
|
20240710,103400,96622009,1539,1538,1539,1538,100
|
|
20240710,103300,96468110,1537,1537,1537,1537,2
|
|
20240710,103200,96465036,1535,1535,1535,1535,0
|
|
20240710,103100,96465036,1535,1535,1535,1535,1539
|
|
20240710,103000,94102671,1535,1535,1535,1535,0
|
|
20240710,102900,94102671,1535,1535,1535,1535,417
|
|
20240710,102800,93462576,1535,1536,1536,1535,3041
|
|
20240710,102700,88793970,1536,1536,1536,1536,100
|
|
20240710,102600,88640370,1536,1536,1536,1536,0
|
|
20240710,102500,88640370,1536,1536,1536,1536,0
|
|
20240710,102400,88640370,1536,1536,1536,1536,0
|
|
20240710,102300,88640370,1536,1536,1536,1536,75
|
|
20240710,102200,88525170,1536,1537,1537,1536,664
|
|
20240710,102100,87505216,1536,1536,1536,1536,0
|
|
20240710,102000,87505216,1536,1536,1536,1536,32
|
|
20240710,101900,87456064,1536,1537,1537,1536,208
|
|
20240710,101800,87136468,1537,1537,1537,1537,600
|
|
20240710,101700,86214268,1539,1539,1539,1539,1373
|
|
20240710,101600,84101221,1539,1539,1539,1539,0
|
|
20240710,101500,84101221,1539,1541,1541,1539,557
|
|
20240710,101400,83243942,1541,1541,1541,1541,5
|
|
20240710,101300,83236237,1541,1540,1541,1540,218
|
|
20240710,101200,82900349,1540,1540,1540,1540,1074
|
|
20240710,101100,81246389,1539,1539,1539,1539,1374
|
|
20240710,101000,79131803,1539,1539,1539,1539,649
|
|
20240710,100900,78132992,1539,1539,1539,1539,0
|
|
20240710,100800,78132992,1539,1539,1539,1539,36
|
|
20240710,100700,78077588,1536,1536,1536,1536,200
|
|
20240710,100600,77770388,1536,1537,1537,1536,1200
|
|
20240710,100500,75926688,1539,1539,1539,1539,8
|
|
20240710,100400,75914376,1539,1539,1539,1539,0
|
|
20240710,100300,75914376,1539,1539,1539,1539,583
|
|
20240710,100200,75017139,1539,1539,1539,1539,45
|
|
20240710,100100,74947884,1539,1539,1539,1539,683
|
|
20240710,100000,73896747,1539,1538,1539,1538,1477
|
|
20240710,095900,71625116,1538,1538,1538,1538,10
|
|
20240710,095800,71609736,1537,1537,1538,1537,624
|
|
20240710,095700,70650645,1537,1537,1537,1537,10
|
|
20240710,095600,70635275,1532,1532,1532,1532,0
|
|
20240710,095500,70635275,1532,1532,1532,1532,0
|
|
20240710,095400,70635275,1532,1532,1532,1532,281
|
|
20240710,095300,70204783,1532,1532,1532,1532,0
|
|
20240710,095200,70204783,1532,1532,1532,1532,10
|
|
20240710,095100,70189463,1532,1532,1532,1532,0
|
|
20240710,095000,70189463,1532,1532,1532,1532,0
|
|
20240710,094900,70189463,1532,1532,1533,1532,717
|
|
20240710,094800,69090932,1532,1532,1532,1532,0
|
|
20240710,094700,69090932,1532,1532,1532,1532,1380
|
|
20240710,094600,66976772,1532,1536,1536,1532,6575
|
|
20240710,094500,56895029,1536,1536,1536,1536,10
|
|
20240710,094400,56879669,1539,1539,1539,1537,370
|
|
20240710,094300,56310251,1540,1539,1540,1539,201
|
|
20240710,094200,56000911,1540,1538,1540,1538,64
|
|
20240710,094100,55902468,1539,1539,1539,1539,300
|
|
20240710,094000,55440768,1539,1539,1539,1539,200
|
|
20240710,093900,55132968,1539,1539,1539,1539,940
|
|
20240710,093800,53686308,1538,1534,1538,1534,2
|
|
20240710,093700,53683236,1538,1538,1538,1538,0
|
|
20240710,093600,53683236,1538,1538,1538,1538,30
|
|
20240710,093500,53637096,1539,1539,1539,1539,101
|
|
20240710,093400,53481657,1538,1536,1539,1536,81
|
|
20240710,093300,53357130,1536,1535,1536,1535,1006
|
|
20240710,093200,51811955,1535,1535,1535,1535,0
|
|
20240710,093100,51811955,1535,1532,1535,1532,48
|
|
20240710,093000,51738278,1533,1533,1533,1533,100
|
|
20240710,092900,51584978,1531,1531,1531,1531,100
|
|
20240710,092800,51431878,1530,1532,1532,1530,1202
|
|
20240710,092700,49591325,1536,1533,1536,1532,2414
|
|
20240710,092600,45891959,1532,1532,1532,1532,0
|
|
20240710,092500,45891959,1532,1532,1532,1532,0
|
|
20240710,092400,45891959,1532,1532,1532,1532,0
|
|
20240710,092300,45891959,1532,1532,1532,1532,0
|
|
20240710,092200,45891959,1532,1532,1532,1532,0
|
|
20240710,092100,45891959,1532,1533,1533,1532,439
|
|
20240710,092000,45219198,1536,1536,1536,1536,150
|
|
20240710,091900,44988798,1536,1536,1536,1536,186
|
|
20240710,091800,44703102,1536,1536,1536,1536,100
|
|
20240710,091700,44549502,1532,1532,1532,1532,6
|
|
20240710,091600,44540310,1531,1532,1532,1531,246
|
|
20240710,091500,44163640,1533,1534,1534,1533,277
|
|
20240710,091400,43738981,1536,1538,1538,1536,222
|
|
20240710,091300,43397585,1533,1537,1537,1533,180
|
|
20240710,091200,43120932,1533,1533,1533,1533,0
|
|
20240710,091100,43120932,1533,1538,1539,1533,215
|
|
20240710,091000,42791257,1538,1530,1538,1530,11707
|
|
20240710,090900,24857023,1529,1530,1530,1529,522
|
|
20240710,090800,24058712,1530,1530,1530,1530,251
|
|
20240710,090700,23674682,1530,1530,1530,1530,477
|
|
20240710,090600,22944872,1529,1529,1530,1529,1132
|
|
20240710,090500,21212942,1530,1531,1531,1529,2152
|
|
20240710,090400,17920565,1531,1533,1533,1531,996
|
|
20240710,090300,16394411,1534,1534,1539,1533,625
|
|
20240710,090200,15436212,1532,1539,1540,1532,57
|
|
20240710,090100,15348720,1540,1535,1540,1531,3642
|
|
20240710,090000,9742305,1535,1539,1539,1535,6340
|