616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191300,389333140,1344,1344,1344,1344,4353
|
|
20240722,191200,389333140,1344,1344,1344,1344,0
|
|
20240722,191100,389333140,1344,1344,1344,1344,0
|
|
20240722,191000,389333140,1344,1344,1344,1344,0
|
|
20240722,190900,389333140,1344,1344,1344,1344,0
|
|
20240722,190800,389333140,1344,1344,1344,1344,0
|
|
20240722,190700,389333140,1344,1344,1344,1344,0
|
|
20240722,190600,389333140,1344,1344,1344,1344,0
|
|
20240722,190500,389333140,1344,1344,1344,1344,0
|
|
20240722,190400,389333140,1344,1344,1344,1344,0
|
|
20240722,190300,389333140,1344,1344,1344,1344,0
|
|
20240722,190200,389333140,1344,1344,1344,1344,0
|
|
20240722,190100,389333140,1344,1344,1344,1344,0
|
|
20240722,190000,389333140,1344,1344,1344,1344,0
|
|
20240722,185900,389333140,1344,1344,1344,1344,0
|
|
20240722,185800,389333140,1344,1344,1344,1344,0
|
|
20240722,185700,389333140,1344,1344,1344,1344,0
|
|
20240722,185600,389333140,1344,1344,1344,1344,0
|
|
20240722,185500,389333140,1344,1344,1344,1344,0
|
|
20240722,185400,389333140,1344,1344,1344,1344,0
|
|
20240722,185300,389333140,1344,1344,1344,1344,0
|
|
20240722,185200,389333140,1344,1344,1344,1344,0
|
|
20240722,185100,389333140,1344,1344,1344,1344,0
|
|
20240722,185000,389333140,1344,1344,1344,1344,0
|
|
20240722,184900,389333140,1344,1344,1344,1344,0
|
|
20240722,184800,389333140,1344,1344,1344,1344,0
|
|
20240722,184700,389333140,1344,1344,1344,1344,0
|
|
20240722,184600,389333140,1344,1344,1344,1344,0
|
|
20240722,184500,389333140,1344,1344,1344,1344,0
|
|
20240722,184400,389333140,1344,1344,1344,1344,0
|
|
20240722,184300,389333140,1344,1344,1344,1344,4353
|
|
20240722,184200,389333140,1344,1344,1344,1344,0
|
|
20240722,184100,389333140,1344,1344,1344,1344,0
|
|
20240722,184000,389333140,1344,1344,1344,1344,0
|
|
20240722,183900,389333140,1344,1344,1344,1344,0
|
|
20240722,183800,389333140,1344,1344,1344,1344,0
|
|
20240722,183700,389333140,1344,1344,1344,1344,0
|
|
20240722,183600,389333140,1344,1344,1344,1344,0
|
|
20240722,183500,389333140,1344,1344,1344,1344,0
|
|
20240722,183400,389333140,1344,1344,1344,1344,0
|
|
20240722,183300,389333140,1344,1344,1344,1344,0
|
|
20240722,183200,389333140,1344,1344,1344,1344,0
|
|
20240722,183100,389333140,1344,1344,1344,1344,0
|
|
20240722,183000,389333140,1344,1344,1344,1344,0
|
|
20240722,182900,389333140,1344,1344,1344,1344,0
|
|
20240722,182800,389333140,1344,1344,1344,1344,0
|
|
20240722,182700,389333140,1344,1344,1344,1344,0
|
|
20240722,182600,389333140,1344,1344,1344,1344,0
|
|
20240722,182500,389333140,1344,1344,1344,1344,0
|
|
20240722,182400,389333140,1344,1344,1344,1344,0
|
|
20240722,182300,389333140,1344,1344,1344,1344,0
|
|
20240722,182200,389333140,1344,1344,1344,1344,0
|
|
20240722,182100,389333140,1344,1344,1344,1344,0
|
|
20240722,182000,389333140,1344,1344,1344,1344,0
|
|
20240722,181900,389333140,1344,1344,1344,1344,0
|
|
20240722,181800,389333140,1344,1344,1344,1344,0
|
|
20240722,181700,389333140,1344,1344,1344,1344,0
|
|
20240722,181600,389333140,1344,1344,1344,1344,0
|
|
20240722,181500,389333140,1344,1344,1344,1344,0
|
|
20240722,181400,389333140,1344,1344,1344,1344,0
|
|
20240722,181300,389333140,1344,1344,1344,1344,4353
|
|
20240722,181200,389333140,1344,1344,1344,1344,0
|
|
20240722,181100,389333140,1344,1344,1344,1344,0
|
|
20240722,181000,389333140,1344,1344,1344,1344,0
|
|
20240722,180900,389333140,1344,1344,1344,1344,0
|
|
20240722,180800,389333140,1344,1344,1344,1344,0
|
|
20240722,180700,389333140,1344,1344,1344,1344,0
|
|
20240722,180600,389333140,1344,1344,1344,1344,0
|
|
20240722,180500,389333140,1344,1344,1344,1344,0
|
|
20240722,180400,389333140,1344,1344,1344,1344,0
|
|
20240722,180300,389333140,1344,1344,1344,1344,0
|
|
20240722,180200,389333140,1344,1344,1344,1344,0
|
|
20240722,180100,389333140,1344,1344,1344,1344,0
|
|
20240722,180000,389333140,1344,1344,1344,1344,0
|
|
20240722,175900,389333140,1344,1344,1344,1344,0
|
|
20240722,175800,389333140,1344,1344,1344,1344,0
|
|
20240722,175700,389333140,1344,1344,1344,1344,0
|
|
20240722,175600,389333140,1344,1344,1344,1344,0
|
|
20240722,175500,389333140,1344,1344,1344,1344,0
|
|
20240722,175400,389333140,1344,1344,1344,1344,0
|
|
20240722,175300,389333140,1344,1344,1344,1344,0
|
|
20240722,175200,389333140,1344,1344,1344,1344,0
|
|
20240722,175100,389333140,1344,1344,1344,1344,0
|
|
20240722,175000,389333140,1344,1344,1344,1344,0
|
|
20240722,174900,389333140,1344,1344,1344,1344,0
|
|
20240722,174800,389333140,1344,1344,1344,1344,0
|
|
20240722,174700,389333140,1344,1344,1344,1344,0
|
|
20240722,174600,389333140,1344,1344,1344,1344,0
|
|
20240722,174500,389333140,1344,1344,1344,1344,0
|
|
20240722,174400,389333140,1344,1344,1344,1344,0
|
|
20240722,174300,389333140,1344,1344,1344,1344,4353
|
|
20240722,174200,389333140,1344,1344,1344,1344,0
|
|
20240722,174100,389333140,1344,1344,1344,1344,0
|
|
20240722,174000,389333140,1344,1344,1344,1344,0
|
|
20240722,173900,389333140,1344,1344,1344,1344,0
|
|
20240722,173800,389333140,1344,1344,1344,1344,0
|
|
20240722,173700,389333140,1344,1344,1344,1344,0
|
|
20240722,173600,389333140,1344,1344,1344,1344,0
|
|
20240722,173500,389333140,1344,1344,1344,1344,0
|
|
20240722,173400,389333140,1344,1344,1344,1344,0
|
|
20240722,173300,389333140,1344,1344,1344,1344,0
|
|
20240722,173200,389333140,1344,1344,1344,1344,0
|
|
20240722,173100,389333140,1344,1344,1344,1344,0
|
|
20240722,173000,389333140,1344,1344,1344,1344,0
|
|
20240722,172900,389333140,1344,1344,1344,1344,0
|
|
20240722,172800,389333140,1344,1344,1344,1344,0
|
|
20240722,172700,389333140,1344,1344,1344,1344,0
|
|
20240722,172600,389333140,1344,1344,1344,1344,0
|
|
20240722,172500,389333140,1344,1344,1344,1344,0
|
|
20240722,172400,389333140,1344,1344,1344,1344,0
|
|
20240722,172300,389333140,1344,1344,1344,1344,0
|
|
20240722,172200,389333140,1344,1344,1344,1344,0
|
|
20240722,172100,389333140,1344,1344,1344,1344,0
|
|
20240722,172000,389333140,1344,1344,1344,1344,0
|
|
20240722,171900,389333140,1344,1344,1344,1344,0
|
|
20240722,171800,389333140,1344,1344,1344,1344,0
|
|
20240722,171700,389333140,1344,1344,1344,1344,0
|
|
20240722,171600,389333140,1344,1344,1344,1344,0
|
|
20240722,171500,389333140,1344,1344,1344,1344,0
|
|
20240722,171400,389333140,1344,1344,1344,1344,0
|
|
20240722,171300,389333140,1344,1344,1344,1344,4353
|
|
20240722,171200,389333140,1344,1344,1344,1344,0
|
|
20240722,171100,389333140,1344,1344,1344,1344,0
|
|
20240722,171000,389333140,1344,1344,1344,1344,0
|
|
20240722,170900,389333140,1344,1344,1344,1344,0
|
|
20240722,170800,389333140,1344,1344,1344,1344,0
|
|
20240722,170700,389333140,1344,1344,1344,1344,0
|
|
20240722,170600,389333140,1344,1344,1344,1344,0
|
|
20240722,170500,389333140,1344,1344,1344,1344,0
|
|
20240722,170400,389333140,1344,1344,1344,1344,0
|
|
20240722,170300,389333140,1344,1344,1344,1344,0
|
|
20240722,170200,389333140,1344,1344,1344,1344,0
|
|
20240722,170100,389333140,1344,1344,1344,1344,0
|
|
20240722,170000,389333140,1344,1344,1344,1344,0
|
|
20240722,165900,389333140,1344,1344,1344,1344,0
|
|
20240722,165800,389333140,1344,1344,1344,1344,0
|
|
20240722,165700,389333140,1344,1344,1344,1344,0
|
|
20240722,165600,389333140,1344,1344,1344,1344,0
|
|
20240722,165500,389333140,1344,1344,1344,1344,0
|
|
20240722,165400,389333140,1344,1344,1344,1344,0
|
|
20240722,165300,389333140,1344,1344,1344,1344,0
|
|
20240722,165200,389333140,1344,1344,1344,1344,0
|
|
20240722,165100,389333140,1344,1344,1344,1344,0
|
|
20240722,165000,389333140,1344,1344,1344,1344,0
|
|
20240722,164900,389333140,1344,1344,1344,1344,0
|
|
20240722,164800,389333140,1344,1344,1344,1344,0
|
|
20240722,164700,389333140,1344,1344,1344,1344,0
|
|
20240722,164600,389333140,1344,1344,1344,1344,0
|
|
20240722,164500,389333140,1344,1344,1344,1344,0
|
|
20240722,164400,389333140,1344,1344,1344,1344,0
|
|
20240722,164300,389333140,1344,1344,1344,1344,4353
|
|
20240722,164200,389333140,1344,1344,1344,1344,0
|
|
20240722,164100,389333140,1344,1344,1344,1344,0
|
|
20240722,164000,389333140,1344,1344,1344,1344,0
|
|
20240722,163900,389333140,1344,1344,1344,1344,0
|
|
20240722,163800,389333140,1344,1344,1344,1344,0
|
|
20240722,163700,389333140,1344,1344,1344,1344,0
|
|
20240722,163600,389333140,1344,1344,1344,1344,0
|
|
20240722,163500,389333140,1344,1344,1344,1344,0
|
|
20240722,163400,389333140,1344,1344,1344,1344,0
|
|
20240722,163300,389333140,1344,1344,1344,1344,0
|
|
20240722,163200,389333140,1344,1344,1344,1344,0
|
|
20240722,163100,389333140,1344,1344,1344,1344,0
|
|
20240722,163000,389333140,1344,1344,1344,1344,0
|
|
20240722,162900,389333140,1344,1344,1344,1344,0
|
|
20240722,162800,389333140,1344,1344,1344,1344,0
|
|
20240722,162700,389333140,1344,1344,1344,1344,0
|
|
20240722,162600,389333140,1344,1344,1344,1344,0
|
|
20240722,162500,389333140,1344,1344,1344,1344,0
|
|
20240722,162400,389333140,1344,1344,1344,1344,0
|
|
20240722,162300,389333140,1344,1344,1344,1344,0
|
|
20240722,162200,389333140,1344,1344,1344,1344,0
|
|
20240722,162100,389333140,1344,1344,1344,1344,0
|
|
20240722,162000,389333140,1344,1344,1344,1344,0
|
|
20240722,161900,389333140,1344,1344,1344,1344,0
|
|
20240722,161800,389333140,1344,1344,1344,1344,0
|
|
20240722,161700,389333140,1344,1344,1344,1344,0
|
|
20240722,161600,389333140,1344,1344,1344,1344,0
|
|
20240722,161500,389333140,1344,1344,1344,1344,0
|
|
20240722,161400,389333140,1344,1344,1344,1344,0
|
|
20240722,161300,389333140,1344,1344,1344,1344,4353
|
|
20240722,161200,389333140,1344,1344,1344,1344,0
|
|
20240722,161100,389333140,1344,1344,1344,1344,0
|
|
20240722,161000,389333140,1344,1344,1344,1344,0
|
|
20240722,160900,389333140,1344,1344,1344,1344,0
|
|
20240722,160800,389333140,1344,1344,1344,1344,0
|
|
20240722,160700,389333140,1344,1344,1344,1344,0
|
|
20240722,160600,389333140,1344,1344,1344,1344,0
|
|
20240722,160500,389333140,1344,1344,1344,1344,0
|
|
20240722,160400,389333140,1344,1344,1344,1344,0
|
|
20240722,160300,389333140,1344,1344,1344,1344,0
|
|
20240722,160200,389333140,1344,1344,1344,1344,0
|
|
20240722,160100,389333140,1344,1344,1344,1344,0
|
|
20240722,160000,389333140,1344,1344,1344,1344,0
|
|
20240722,155900,389333140,1344,1344,1344,1344,0
|
|
20240722,155800,389333140,1344,1344,1344,1344,0
|
|
20240722,155700,389333140,1344,1344,1344,1344,0
|
|
20240722,155600,389333140,1344,1344,1344,1344,0
|
|
20240722,155500,389333140,1344,1344,1344,1344,0
|
|
20240722,155400,389333140,1344,1344,1344,1344,0
|
|
20240722,155300,389333140,1344,1344,1344,1344,0
|
|
20240722,155200,389333140,1344,1344,1344,1344,0
|
|
20240722,155100,389333140,1344,1344,1344,1344,0
|
|
20240722,155000,389333140,1344,1344,1344,1344,0
|
|
20240722,154900,389333140,1344,1344,1344,1344,0
|
|
20240722,154800,389333140,1344,1344,1344,1344,0
|
|
20240722,154700,389333140,1344,1344,1344,1344,0
|
|
20240722,154600,389333140,1344,1344,1344,1344,0
|
|
20240722,154500,389333140,1344,1344,1344,1344,0
|
|
20240722,154400,389333140,1344,1344,1344,1344,0
|
|
20240722,154300,389333140,1344,1344,1344,1344,4353
|
|
20240722,154200,389333140,1344,1344,1344,1344,0
|
|
20240722,154100,389333140,1344,1344,1344,1344,0
|
|
20240722,154000,389333140,1344,1344,1344,1344,0
|
|
20240722,153900,389333140,1344,1344,1344,1344,0
|
|
20240722,153800,389333140,1344,1344,1344,1344,0
|
|
20240722,153700,389333140,1344,1344,1344,1344,0
|
|
20240722,153600,389333140,1344,1344,1344,1344,0
|
|
20240722,153500,389333140,1344,1344,1344,1344,0
|
|
20240722,153400,389333140,1344,1344,1344,1344,0
|
|
20240722,153300,389333140,1344,1344,1344,1344,0
|
|
20240722,153200,389333140,1344,1344,1344,1344,0
|
|
20240722,153100,389333140,1344,1344,1344,1344,0
|
|
20240722,153000,389333140,1344,1344,1344,1344,4353
|
|
20240722,152900,383482708,1353,1353,1353,1353,0
|
|
20240722,152800,383482708,1353,1353,1353,1353,0
|
|
20240722,152700,383482708,1353,1353,1353,1353,0
|
|
20240722,152600,383482708,1353,1353,1353,1353,0
|
|
20240722,152500,383482708,1353,1353,1353,1353,0
|
|
20240722,152400,383482708,1353,1353,1353,1353,0
|
|
20240722,152300,383482708,1353,1353,1353,1353,0
|
|
20240722,152200,383482708,1353,1353,1353,1353,0
|
|
20240722,152100,383482708,1353,1353,1353,1353,0
|
|
20240722,152000,383482708,1353,1353,1353,1353,0
|
|
20240722,151900,383482708,1353,1357,1357,1353,29
|
|
20240722,151800,383443421,1361,1361,1361,1358,768
|
|
20240722,151700,382399710,1369,1360,1369,1360,120
|
|
20240722,151600,382235705,1351,1348,1359,1348,16698
|
|
20240722,151500,359679442,1347,1347,1347,1347,203
|
|
20240722,151400,359406001,1346,1346,1346,1346,666
|
|
20240722,151300,358509565,1346,1346,1346,1346,178
|
|
20240722,151200,358269977,1346,1346,1346,1346,154
|
|
20240722,151100,358062693,1345,1345,1345,1345,1000
|
|
20240722,151000,356717693,1345,1345,1345,1345,0
|
|
20240722,150900,356717693,1345,1345,1345,1345,0
|
|
20240722,150800,356717693,1345,1345,1345,1345,490
|
|
20240722,150700,356058643,1346,1346,1346,1346,1
|
|
20240722,150600,356057297,1346,1346,1346,1346,112
|
|
20240722,150500,355906545,1342,1342,1342,1342,0
|
|
20240722,150400,355906545,1342,1342,1342,1342,0
|
|
20240722,150300,355906545,1342,1342,1342,1342,0
|
|
20240722,150200,355906545,1342,1342,1342,1342,103
|
|
20240722,150100,355768319,1341,1341,1341,1341,999
|
|
20240722,150000,354428660,1342,1343,1343,1342,934
|
|
20240722,145900,353174860,1343,1343,1343,1343,1
|
|
20240722,145800,353173517,1342,1342,1342,1342,0
|
|
20240722,145700,353173517,1342,1343,1343,1342,658
|
|
20240722,145600,352290431,1343,1343,1343,1343,0
|
|
20240722,145500,352290431,1343,1343,1343,1343,0
|
|
20240722,145400,352290431,1343,1343,1343,1343,2
|
|
20240722,145300,352287745,1343,1343,1343,1343,25
|
|
20240722,145200,352254170,1343,1343,1343,1343,745
|
|
20240722,145100,351253635,1342,1342,1342,1342,0
|
|
20240722,145000,351253635,1342,1342,1342,1342,0
|
|
20240722,144900,351253635,1342,1348,1348,1342,801
|
|
20240722,144800,350178687,1348,1348,1348,1348,746
|
|
20240722,144700,349173079,1342,1342,1342,1342,1000
|
|
20240722,144600,347831079,1342,1343,1343,1342,1000
|
|
20240722,144500,346489034,1343,1343,1343,1343,0
|
|
20240722,144400,346489034,1343,1343,1343,1343,30
|
|
20240722,144300,346448744,1349,1343,1349,1343,430
|
|
20240722,144200,345868854,1349,1349,1349,1349,4
|
|
20240722,144100,345863458,1349,1343,1349,1343,2152
|
|
20240722,144000,342973310,1343,1344,1344,1343,1500
|
|
20240722,143900,340957893,1350,1350,1350,1350,0
|
|
20240722,143800,340957893,1350,1350,1350,1350,148
|
|
20240722,143700,340758093,1350,1350,1350,1350,20
|
|
20240722,143600,340731093,1345,1345,1345,1345,307
|
|
20240722,143500,340318178,1345,1345,1345,1345,0
|
|
20240722,143400,340318178,1345,1345,1345,1345,0
|
|
20240722,143300,340318178,1345,1345,1345,1345,0
|
|
20240722,143200,340318178,1345,1346,1346,1345,3000
|
|
20240722,143100,336282896,1348,1348,1348,1348,0
|
|
20240722,143000,336282896,1348,1348,1348,1348,0
|
|
20240722,142900,336282896,1348,1348,1348,1348,0
|
|
20240722,142800,336282896,1348,1348,1348,1348,0
|
|
20240722,142700,336282896,1348,1348,1348,1348,0
|
|
20240722,142600,336282896,1348,1348,1348,1348,0
|
|
20240722,142500,336282896,1348,1348,1348,1348,0
|
|
20240722,142400,336282896,1348,1348,1348,1348,2
|
|
20240722,142300,336280200,1350,1350,1350,1350,0
|
|
20240722,142200,336280200,1350,1350,1350,1350,0
|
|
20240722,142100,336280200,1350,1350,1350,1350,1
|
|
20240722,142000,336278850,1347,1347,1347,1347,0
|
|
20240722,141900,336278850,1347,1347,1347,1347,0
|
|
20240722,141800,336278850,1347,1347,1347,1347,0
|
|
20240722,141700,336278850,1347,1347,1347,1347,0
|
|
20240722,141600,336278850,1347,1347,1347,1347,0
|
|
20240722,141500,336278850,1347,1347,1347,1347,7
|
|
20240722,141400,336269421,1347,1347,1347,1347,10
|
|
20240722,141300,336255951,1347,1347,1347,1347,0
|
|
20240722,141200,336255951,1347,1347,1347,1347,0
|
|
20240722,141100,336255951,1347,1347,1347,1347,300
|
|
20240722,141000,335851851,1347,1347,1347,1347,0
|
|
20240722,140900,335851851,1347,1347,1347,1347,337
|
|
20240722,140800,335397912,1352,1352,1352,1352,4
|
|
20240722,140700,335392504,1348,1348,1348,1348,0
|
|
20240722,140600,335392504,1348,1348,1348,1348,18
|
|
20240722,140500,335368240,1347,1347,1347,1347,0
|
|
20240722,140400,335368240,1347,1347,1347,1347,0
|
|
20240722,140300,335368240,1347,1348,1348,1347,200
|
|
20240722,140200,335098788,1352,1352,1352,1352,1
|
|
20240722,140100,335097436,1352,1352,1352,1352,1
|
|
20240722,140000,335096084,1344,1344,1344,1344,0
|
|
20240722,135900,335096084,1344,1344,1344,1344,563
|
|
20240722,135800,334339412,1344,1346,1346,1344,7722
|
|
20240722,135700,323957481,1347,1349,1349,1347,61
|
|
20240722,135600,323875308,1352,1352,1352,1352,0
|
|
20240722,135500,323875308,1352,1352,1352,1352,1908
|
|
20240722,135400,321295692,1353,1353,1353,1353,0
|
|
20240722,135300,321295692,1353,1353,1353,1353,0
|
|
20240722,135200,321295692,1353,1353,1353,1353,0
|
|
20240722,135100,321295692,1353,1353,1353,1353,0
|
|
20240722,135000,321295692,1353,1353,1353,1353,0
|
|
20240722,134900,321295692,1353,1353,1353,1353,0
|
|
20240722,134800,321295692,1353,1353,1353,1353,500
|
|
20240722,134700,320619192,1353,1352,1353,1352,74
|
|
20240722,134600,320519122,1352,1352,1352,1352,100
|
|
20240722,134500,320383922,1352,1352,1352,1352,70
|
|
20240722,134400,320289282,1353,1352,1353,1352,4000
|
|
20240722,134300,314879882,1352,1352,1352,1352,0
|
|
20240722,134200,314879882,1352,1352,1352,1352,0
|
|
20240722,134100,314879882,1352,1352,1352,1352,0
|
|
20240722,134000,314879882,1352,1352,1352,1352,0
|
|
20240722,133900,314879882,1352,1352,1352,1352,0
|
|
20240722,133800,314879882,1352,1352,1352,1352,0
|
|
20240722,133700,314879882,1352,1352,1352,1352,0
|
|
20240722,133600,314879882,1352,1352,1352,1352,0
|
|
20240722,133500,314879882,1352,1352,1352,1352,0
|
|
20240722,133400,314879882,1352,1352,1352,1352,0
|
|
20240722,133300,314879882,1352,1352,1352,1352,0
|
|
20240722,133200,314879882,1352,1352,1352,1352,49
|
|
20240722,133100,314813634,1343,1343,1343,1343,0
|
|
20240722,133000,314813634,1343,1343,1343,1343,0
|
|
20240722,132900,314813634,1343,1343,1343,1343,0
|
|
20240722,132800,314813634,1343,1343,1343,1343,10
|
|
20240722,132700,314800204,1342,1345,1345,1342,5000
|
|
20240722,132600,308087042,1343,1344,1344,1343,1317
|
|
20240722,132500,306318216,1343,1343,1343,1343,0
|
|
20240722,132400,306318216,1343,1343,1343,1343,0
|
|
20240722,132300,306318216,1343,1343,1343,1343,200
|
|
20240722,132200,306049616,1352,1352,1352,1352,0
|
|
20240722,132100,306049616,1352,1352,1352,1352,0
|
|
20240722,132000,306049616,1352,1352,1352,1352,74
|
|
20240722,131900,305949568,1343,1343,1343,1343,0
|
|
20240722,131800,305949568,1343,1343,1343,1343,500
|
|
20240722,131700,305278068,1344,1345,1345,1344,3200
|
|
20240722,131600,300976533,1345,1345,1345,1345,30
|
|
20240722,131500,300936183,1345,1346,1346,1345,1127
|
|
20240722,131400,299420208,1353,1353,1353,1353,0
|
|
20240722,131300,299420208,1353,1346,1353,1346,46
|
|
20240722,131200,299358250,1345,1345,1345,1345,0
|
|
20240722,131100,299358250,1345,1345,1345,1345,171
|
|
20240722,131000,299128255,1345,1350,1350,1345,1724
|
|
20240722,130900,296808404,1350,1350,1350,1350,500
|
|
20240722,130800,296133404,1353,1353,1353,1353,7
|
|
20240722,130700,296123933,1353,1353,1353,1351,539
|
|
20240722,130600,295395696,1353,1353,1353,1353,2
|
|
20240722,130500,295392990,1353,1353,1353,1353,0
|
|
20240722,130400,295392990,1353,1353,1353,1353,500
|
|
20240722,130300,294716490,1353,1353,1353,1353,8
|
|
20240722,130200,294705666,1354,1354,1354,1354,0
|
|
20240722,130100,294705666,1354,1354,1354,1354,0
|
|
20240722,130000,294705666,1354,1354,1354,1354,0
|
|
20240722,125900,294705666,1354,1354,1354,1354,0
|
|
20240722,125800,294705666,1354,1354,1354,1354,0
|
|
20240722,125700,294705666,1354,1354,1354,1354,1
|
|
20240722,125600,294704312,1347,1347,1347,1347,1
|
|
20240722,125500,294702965,1355,1355,1355,1355,0
|
|
20240722,125400,294702965,1355,1355,1355,1355,0
|
|
20240722,125300,294702965,1355,1355,1355,1355,1
|
|
20240722,125200,294701610,1355,1354,1355,1354,160
|
|
20240722,125100,294484860,1354,1354,1354,1354,150
|
|
20240722,125000,294281760,1354,1354,1354,1354,1972
|
|
20240722,124900,291611672,1354,1354,1354,1354,0
|
|
20240722,124800,291611672,1354,1354,1354,1354,0
|
|
20240722,124700,291611672,1354,1354,1354,1354,3
|
|
20240722,124600,291607610,1354,1354,1354,1354,0
|
|
20240722,124500,291607610,1354,1354,1354,1354,0
|
|
20240722,124400,291607610,1354,1354,1354,1354,0
|
|
20240722,124300,291607610,1354,1354,1354,1354,0
|
|
20240722,124200,291607610,1354,1349,1354,1349,1001
|
|
20240722,124100,290257256,1343,1350,1350,1343,22333
|
|
20240722,124000,260173282,1355,1353,1355,1350,6312
|
|
20240722,123900,251642105,1353,1353,1353,1353,0
|
|
20240722,123800,251642105,1353,1353,1353,1353,0
|
|
20240722,123700,251642105,1353,1353,1353,1353,0
|
|
20240722,123600,251642105,1353,1356,1356,1353,1468
|
|
20240722,123500,249655219,1356,1356,1356,1356,1
|
|
20240722,123400,249653863,1356,1356,1356,1356,20
|
|
20240722,123300,249626743,1356,1356,1356,1356,0
|
|
20240722,123200,249626743,1356,1356,1356,1356,0
|
|
20240722,123100,249626743,1356,1356,1356,1356,3
|
|
20240722,123000,249622675,1356,1356,1356,1356,0
|
|
20240722,122900,249622675,1356,1356,1356,1356,0
|
|
20240722,122800,249622675,1356,1356,1356,1356,200
|
|
20240722,122700,249351475,1356,1355,1356,1353,4624
|
|
20240722,122600,243091443,1356,1356,1356,1356,4
|
|
20240722,122500,243086019,1356,1358,1358,1356,10563
|
|
20240722,122400,228756346,1357,1357,1357,1357,0
|
|
20240722,122300,228756346,1357,1357,1357,1357,1665
|
|
20240722,122200,226496941,1357,1361,1361,1357,11264
|
|
20240722,122100,211199686,1362,1362,1362,1362,0
|
|
20240722,122000,211199686,1362,1362,1362,1361,347
|
|
20240722,121900,210727272,1362,1362,1362,1362,18
|
|
20240722,121800,210702756,1361,1361,1361,1361,549
|
|
20240722,121700,209955567,1361,1361,1361,1361,51
|
|
20240722,121600,209886156,1361,1361,1361,1361,0
|
|
20240722,121500,209886156,1361,1361,1361,1361,70
|
|
20240722,121400,209790886,1362,1362,1362,1362,1
|
|
20240722,121300,209789524,1361,1361,1361,1361,1050
|
|
20240722,121200,208360474,1363,1363,1363,1363,0
|
|
20240722,121100,208360474,1363,1363,1363,1363,0
|
|
20240722,121000,208360474,1363,1363,1363,1363,0
|
|
20240722,120900,208360474,1363,1363,1363,1363,66
|
|
20240722,120800,208270516,1368,1368,1368,1368,0
|
|
20240722,120700,208270516,1368,1368,1368,1368,0
|
|
20240722,120600,208270516,1368,1368,1368,1368,0
|
|
20240722,120500,208270516,1368,1368,1368,1368,96
|
|
20240722,120400,208139188,1367,1364,1367,1364,6005
|
|
20240722,120300,199932381,1363,1363,1363,1363,0
|
|
20240722,120200,199932381,1363,1363,1363,1363,355
|
|
20240722,120100,199448516,1363,1363,1363,1363,0
|
|
20240722,120000,199448516,1363,1363,1363,1363,0
|
|
20240722,115900,199448516,1363,1363,1363,1363,0
|
|
20240722,115800,199448516,1363,1363,1363,1363,0
|
|
20240722,115700,199448516,1363,1363,1363,1359,135
|
|
20240722,115600,199265043,1359,1360,1360,1359,182
|
|
20240722,115500,199017605,1359,1359,1359,1359,0
|
|
20240722,115400,199017605,1359,1359,1359,1359,500
|
|
20240722,115300,198338105,1363,1363,1363,1363,2
|
|
20240722,115200,198335379,1358,1358,1358,1358,0
|
|
20240722,115100,198335379,1358,1358,1358,1358,0
|
|
20240722,115000,198335379,1358,1358,1358,1358,0
|
|
20240722,114900,198335379,1358,1358,1358,1358,0
|
|
20240722,114800,198335379,1358,1359,1363,1358,3298
|
|
20240722,114700,193853392,1359,1359,1359,1359,0
|
|
20240722,114600,193853392,1359,1359,1359,1359,2
|
|
20240722,114500,193850674,1363,1363,1363,1363,800
|
|
20240722,114400,192760274,1363,1363,1363,1363,1
|
|
20240722,114300,192758911,1358,1360,1360,1358,124
|
|
20240722,114200,192590505,1356,1356,1356,1356,0
|
|
20240722,114100,192590505,1356,1356,1356,1356,0
|
|
20240722,114000,192590505,1356,1357,1357,1356,5186
|
|
20240722,113900,185558104,1357,1357,1357,1357,692
|
|
20240722,113800,184619060,1357,1357,1357,1356,1243
|
|
20240722,113700,182933433,1357,1359,1359,1356,5363
|
|
20240722,113600,175648574,1360,1362,1362,1360,4313
|
|
20240722,113500,169782712,1366,1366,1366,1366,0
|
|
20240722,113400,169782712,1366,1366,1366,1366,300
|
|
20240722,113300,169372912,1366,1364,1366,1364,1351
|
|
20240722,113200,167529346,1365,1365,1365,1365,0
|
|
20240722,113100,167529346,1365,1365,1365,1365,2
|
|
20240722,113000,167526616,1367,1367,1367,1367,0
|
|
20240722,112900,167526616,1367,1367,1367,1367,1
|
|
20240722,112800,167525249,1360,1361,1361,1360,11075
|
|
20240722,112700,152460837,1361,1368,1368,1361,424
|
|
20240722,112600,151883716,1362,1373,1373,1361,3900
|
|
20240722,112500,146571306,1373,1373,1373,1373,0
|
|
20240722,112400,146571306,1373,1365,1373,1362,11175
|
|
20240722,112300,131328113,1373,1367,1373,1366,3001
|
|
20240722,112200,127228148,1374,1374,1374,1374,0
|
|
20240722,112100,127228148,1374,1374,1374,1374,0
|
|
20240722,112000,127228148,1374,1374,1374,1374,0
|
|
20240722,111900,127228148,1374,1374,1374,1374,0
|
|
20240722,111800,127228148,1374,1374,1374,1374,0
|
|
20240722,111700,127228148,1374,1374,1374,1374,0
|
|
20240722,111600,127228148,1374,1374,1374,1374,0
|
|
20240722,111500,127228148,1374,1374,1374,1374,0
|
|
20240722,111400,127228148,1374,1374,1374,1374,1
|
|
20240722,111300,127226774,1374,1374,1374,1374,0
|
|
20240722,111200,127226774,1374,1374,1374,1374,48
|
|
20240722,111100,127160822,1374,1374,1374,1374,0
|
|
20240722,111000,127160822,1374,1367,1374,1367,801
|
|
20240722,110900,126065848,1374,1374,1374,1374,0
|
|
20240722,110800,126065848,1374,1374,1374,1374,1
|
|
20240722,110700,126064474,1375,1375,1375,1375,0
|
|
20240722,110600,126064474,1375,1375,1375,1375,1
|
|
20240722,110500,126063099,1367,1367,1367,1367,0
|
|
20240722,110400,126063099,1367,1367,1367,1367,2000
|
|
20240722,110300,123329099,1366,1368,1368,1366,2676
|
|
20240722,110200,119670979,1368,1374,1374,1368,125
|
|
20240722,110100,119499973,1368,1368,1368,1368,869
|
|
20240722,110000,118311181,1371,1371,1371,1371,0
|
|
20240722,105900,118311181,1371,1371,1371,1371,3
|
|
20240722,105800,118307068,1367,1367,1367,1367,0
|
|
20240722,105700,118307068,1367,1371,1371,1367,5324
|
|
20240722,105600,111022065,1371,1371,1371,1371,0
|
|
20240722,105500,111022065,1371,1375,1375,1370,1020
|
|
20240722,105400,109624545,1375,1375,1375,1375,0
|
|
20240722,105300,109624545,1375,1375,1375,1375,0
|
|
20240722,105200,109624545,1375,1375,1375,1375,1
|
|
20240722,105100,109623170,1371,1377,1377,1371,401
|
|
20240722,105000,109073393,1371,1371,1371,1371,388
|
|
20240722,104900,108541445,1377,1377,1377,1377,1
|
|
20240722,104800,108540068,1371,1377,1377,1371,7
|
|
20240722,104700,108530450,1377,1377,1377,1377,0
|
|
20240722,104600,108530450,1377,1377,1377,1377,10
|
|
20240722,104500,108516680,1377,1377,1377,1377,1
|
|
20240722,104400,108515303,1370,1370,1370,1370,700
|
|
20240722,104300,107556303,1377,1371,1377,1371,52
|
|
20240722,104200,107485005,1370,1370,1370,1370,1
|
|
20240722,104100,107483635,1377,1370,1377,1370,458
|
|
20240722,104000,106856168,1377,1377,1377,1377,0
|
|
20240722,103900,106856168,1377,1377,1377,1377,0
|
|
20240722,103800,106856168,1377,1377,1377,1377,23
|
|
20240722,103700,106824497,1377,1377,1377,1377,1
|
|
20240722,103600,106823120,1368,1377,1377,1368,3409
|
|
20240722,103500,102154818,1376,1376,1376,1376,0
|
|
20240722,103400,102154818,1376,1376,1376,1376,0
|
|
20240722,103300,102154818,1376,1376,1376,1376,0
|
|
20240722,103200,102154818,1376,1376,1376,1376,0
|
|
20240722,103100,102154818,1376,1376,1376,1376,0
|
|
20240722,103000,102154818,1376,1376,1376,1376,0
|
|
20240722,102900,102154818,1376,1375,1376,1375,96
|
|
20240722,102800,102022728,1369,1369,1369,1369,4
|
|
20240722,102700,102017252,1367,1367,1367,1367,0
|
|
20240722,102600,102017252,1367,1367,1367,1367,0
|
|
20240722,102500,102017252,1367,1370,1370,1367,7101
|
|
20240722,102400,92298398,1370,1370,1370,1370,1000
|
|
20240722,102300,90928398,1376,1371,1376,1370,1065
|
|
20240722,102200,89468462,1370,1372,1372,1370,3119
|
|
20240722,102100,85194221,1370,1370,1370,1370,0
|
|
20240722,102000,85194221,1370,1370,1370,1370,0
|
|
20240722,101900,85194221,1370,1372,1372,1370,3451
|
|
20240722,101800,80464750,1376,1376,1376,1376,50
|
|
20240722,101700,80395950,1377,1377,1377,1377,0
|
|
20240722,101600,80395950,1377,1377,1377,1377,0
|
|
20240722,101500,80395950,1377,1377,1377,1377,0
|
|
20240722,101400,80395950,1377,1377,1377,1377,100
|
|
20240722,101300,80258250,1377,1377,1377,1377,1
|
|
20240722,101200,80256873,1371,1373,1377,1371,4010
|
|
20240722,101100,74756824,1377,1377,1377,1377,1
|
|
20240722,101000,74755447,1377,1373,1377,1373,6
|
|
20240722,100900,74747205,1372,1372,1372,1372,200
|
|
20240722,100800,74472805,1372,1372,1373,1372,11
|
|
20240722,100700,74457708,1377,1373,1377,1373,20
|
|
20240722,100600,74430244,1372,1372,1372,1372,11
|
|
20240722,100500,74415152,1372,1372,1378,1372,8
|
|
20240722,100400,74404158,1378,1372,1378,1372,1446
|
|
20240722,100300,72420240,1372,1372,1372,1372,0
|
|
20240722,100200,72420240,1372,1372,1372,1372,0
|
|
20240722,100100,72420240,1372,1372,1372,1372,0
|
|
20240722,100000,72420240,1372,1372,1372,1372,0
|
|
20240722,095900,72420240,1372,1372,1372,1372,0
|
|
20240722,095800,72420240,1372,1373,1373,1372,200
|
|
20240722,095700,72145839,1372,1372,1372,1372,0
|
|
20240722,095600,72145839,1372,1372,1372,1372,0
|
|
20240722,095500,72145839,1372,1372,1372,1372,36
|
|
20240722,095400,72096447,1371,1378,1378,1371,310
|
|
20240722,095300,71671367,1378,1378,1378,1378,0
|
|
20240722,095200,71671367,1378,1377,1378,1377,202
|
|
20240722,095100,71393013,1371,1371,1371,1371,727
|
|
20240722,095000,70396296,1371,1372,1372,1371,5247
|
|
20240722,094900,63201862,1372,1375,1375,1372,12632
|
|
20240722,094800,45845027,1374,1374,1374,1374,0
|
|
20240722,094700,45845027,1374,1374,1374,1374,0
|
|
20240722,094600,45845027,1374,1375,1375,1374,1222
|
|
20240722,094500,44165974,1374,1374,1374,1374,0
|
|
20240722,094400,44165974,1374,1377,1377,1374,377
|
|
20240722,094300,43647958,1374,1377,1377,1374,4971
|
|
20240722,094200,36810973,1378,1380,1380,1378,2837
|
|
20240722,094100,32899543,1381,1381,1381,1381,52
|
|
20240722,094000,32827731,1381,1381,1381,1381,3
|
|
20240722,093900,32823588,1381,1381,1381,1381,0
|
|
20240722,093800,32823588,1381,1381,1381,1381,68
|
|
20240722,093700,32729680,1379,1380,1380,1379,2018
|
|
20240722,093600,29945322,1381,1382,1382,1381,593
|
|
20240722,093500,29126308,1382,1382,1382,1382,0
|
|
20240722,093400,29126308,1382,1382,1382,1382,441
|
|
20240722,093300,28516846,1382,1382,1382,1382,11
|
|
20240722,093200,28501644,1382,1382,1382,1382,17
|
|
20240722,093100,28478150,1382,1382,1382,1382,58
|
|
20240722,093000,28397994,1382,1382,1382,1382,0
|
|
20240722,092900,28397994,1382,1386,1386,1382,295
|
|
20240722,092800,27989511,1384,1384,1384,1384,51
|
|
20240722,092700,27918927,1384,1384,1384,1384,0
|
|
20240722,092600,27918927,1384,1384,1384,1384,0
|
|
20240722,092500,27918927,1384,1386,1386,1384,81
|
|
20240722,092400,27806742,1383,1383,1383,1383,0
|
|
20240722,092300,27806742,1383,1383,1383,1383,0
|
|
20240722,092200,27806742,1383,1383,1383,1383,1000
|
|
20240722,092100,26423742,1383,1383,1383,1383,1048
|
|
20240722,092000,24974358,1383,1383,1383,1383,0
|
|
20240722,091900,24974358,1383,1383,1383,1383,1
|
|
20240722,091800,24972975,1386,1385,1386,1385,1000
|
|
20240722,091700,23587175,1385,1384,1385,1384,1100
|
|
20240722,091600,22063679,1385,1381,1385,1381,536
|
|
20240722,091500,21323443,1386,1386,1386,1386,0
|
|
20240722,091400,21323443,1386,1386,1386,1386,0
|
|
20240722,091300,21323443,1386,1380,1386,1379,13
|
|
20240722,091200,21305497,1387,1387,1387,1387,50
|
|
20240722,091100,21236147,1387,1385,1387,1385,14
|
|
20240722,091000,21216744,1374,1380,1380,1374,8888
|
|
20240722,090900,8979179,1380,1380,1380,1380,0
|
|
20240722,090800,8979179,1380,1380,1380,1380,0
|
|
20240722,090700,8979179,1380,1380,1380,1380,2300
|
|
20240722,090600,5805179,1380,1380,1380,1380,0
|
|
20240722,090500,5805179,1380,1380,1380,1380,503
|
|
20240722,090400,5111039,1380,1380,1380,1380,0
|
|
20240722,090300,5111039,1380,1380,1380,1380,0
|
|
20240722,090200,5111039,1380,1384,1384,1380,2325
|
|
20240722,090100,1899696,1393,1393,1393,1393,1
|
|
20240722,090000,1898303,1381,1384,1385,1381,1372
|