615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191200,335974422,1320,1320,1320,1320,6271
|
|
20240723,191100,335974422,1320,1320,1320,1320,0
|
|
20240723,191000,335974422,1320,1320,1320,1320,0
|
|
20240723,190900,335974422,1320,1320,1320,1320,0
|
|
20240723,190800,335974422,1320,1320,1320,1320,0
|
|
20240723,190700,335974422,1320,1320,1320,1320,0
|
|
20240723,190600,335974422,1320,1320,1320,1320,0
|
|
20240723,190500,335974422,1320,1320,1320,1320,0
|
|
20240723,190400,335974422,1320,1320,1320,1320,0
|
|
20240723,190300,335974422,1320,1320,1320,1320,0
|
|
20240723,190200,335974422,1320,1320,1320,1320,0
|
|
20240723,190100,335974422,1320,1320,1320,1320,0
|
|
20240723,190000,335974422,1320,1320,1320,1320,0
|
|
20240723,185900,335974422,1320,1320,1320,1320,0
|
|
20240723,185800,335974422,1320,1320,1320,1320,0
|
|
20240723,185700,335974422,1320,1320,1320,1320,0
|
|
20240723,185600,335974422,1320,1320,1320,1320,0
|
|
20240723,185500,335974422,1320,1320,1320,1320,0
|
|
20240723,185400,335974422,1320,1320,1320,1320,0
|
|
20240723,185300,335974422,1320,1320,1320,1320,0
|
|
20240723,185200,335974422,1320,1320,1320,1320,0
|
|
20240723,185100,335974422,1320,1320,1320,1320,0
|
|
20240723,185000,335974422,1320,1320,1320,1320,0
|
|
20240723,184900,335974422,1320,1320,1320,1320,0
|
|
20240723,184800,335974422,1320,1320,1320,1320,0
|
|
20240723,184700,335974422,1320,1320,1320,1320,0
|
|
20240723,184600,335974422,1320,1320,1320,1320,0
|
|
20240723,184500,335974422,1320,1320,1320,1320,0
|
|
20240723,184400,335974422,1320,1320,1320,1320,0
|
|
20240723,184300,335974422,1320,1320,1320,1320,0
|
|
20240723,184200,335974422,1320,1320,1320,1320,6271
|
|
20240723,184100,335974422,1320,1320,1320,1320,0
|
|
20240723,184000,335974422,1320,1320,1320,1320,0
|
|
20240723,183900,335974422,1320,1320,1320,1320,0
|
|
20240723,183800,335974422,1320,1320,1320,1320,0
|
|
20240723,183700,335974422,1320,1320,1320,1320,0
|
|
20240723,183600,335974422,1320,1320,1320,1320,0
|
|
20240723,183500,335974422,1320,1320,1320,1320,0
|
|
20240723,183400,335974422,1320,1320,1320,1320,0
|
|
20240723,183300,335974422,1320,1320,1320,1320,0
|
|
20240723,183200,335974422,1320,1320,1320,1320,0
|
|
20240723,183100,335974422,1320,1320,1320,1320,0
|
|
20240723,183000,335974422,1320,1320,1320,1320,0
|
|
20240723,182900,335974422,1320,1320,1320,1320,0
|
|
20240723,182800,335974422,1320,1320,1320,1320,0
|
|
20240723,182700,335974422,1320,1320,1320,1320,0
|
|
20240723,182600,335974422,1320,1320,1320,1320,0
|
|
20240723,182500,335974422,1320,1320,1320,1320,0
|
|
20240723,182400,335974422,1320,1320,1320,1320,0
|
|
20240723,182300,335974422,1320,1320,1320,1320,0
|
|
20240723,182200,335974422,1320,1320,1320,1320,0
|
|
20240723,182100,335974422,1320,1320,1320,1320,0
|
|
20240723,182000,335974422,1320,1320,1320,1320,0
|
|
20240723,181900,335974422,1320,1320,1320,1320,0
|
|
20240723,181800,335974422,1320,1320,1320,1320,0
|
|
20240723,181700,335974422,1320,1320,1320,1320,0
|
|
20240723,181600,335974422,1320,1320,1320,1320,0
|
|
20240723,181500,335974422,1320,1320,1320,1320,0
|
|
20240723,181400,335974422,1320,1320,1320,1320,0
|
|
20240723,181300,335974422,1320,1320,1320,1320,0
|
|
20240723,181200,335974422,1320,1320,1320,1320,6271
|
|
20240723,181100,335974422,1320,1320,1320,1320,0
|
|
20240723,181000,335974422,1320,1320,1320,1320,0
|
|
20240723,180900,335974422,1320,1320,1320,1320,0
|
|
20240723,180800,335974422,1320,1320,1320,1320,0
|
|
20240723,180700,335974422,1320,1320,1320,1320,0
|
|
20240723,180600,335974422,1320,1320,1320,1320,0
|
|
20240723,180500,335974422,1320,1320,1320,1320,0
|
|
20240723,180400,335974422,1320,1320,1320,1320,0
|
|
20240723,180300,335974422,1320,1320,1320,1320,0
|
|
20240723,180200,335974422,1320,1320,1320,1320,0
|
|
20240723,180100,335974422,1320,1320,1320,1320,0
|
|
20240723,180000,335974422,1320,1320,1320,1320,0
|
|
20240723,175900,335974422,1320,1320,1320,1320,0
|
|
20240723,175800,335974422,1320,1320,1320,1320,0
|
|
20240723,175700,335974422,1320,1320,1320,1320,0
|
|
20240723,175600,335974422,1320,1320,1320,1320,0
|
|
20240723,175500,335974422,1320,1320,1320,1320,0
|
|
20240723,175400,335974422,1320,1320,1320,1320,0
|
|
20240723,175300,335974422,1320,1320,1320,1320,0
|
|
20240723,175200,335974422,1320,1320,1320,1320,0
|
|
20240723,175100,335974422,1320,1320,1320,1320,0
|
|
20240723,175000,335974422,1320,1320,1320,1320,0
|
|
20240723,174900,335974422,1320,1320,1320,1320,0
|
|
20240723,174800,335974422,1320,1320,1320,1320,0
|
|
20240723,174700,335974422,1320,1320,1320,1320,0
|
|
20240723,174600,335974422,1320,1320,1320,1320,0
|
|
20240723,174500,335974422,1320,1320,1320,1320,0
|
|
20240723,174400,335974422,1320,1320,1320,1320,0
|
|
20240723,174300,335974422,1320,1320,1320,1320,0
|
|
20240723,174200,335974422,1320,1320,1320,1320,6271
|
|
20240723,174100,335974422,1320,1320,1320,1320,0
|
|
20240723,174000,335974422,1320,1320,1320,1320,0
|
|
20240723,173900,335974422,1320,1320,1320,1320,0
|
|
20240723,173800,335974422,1320,1320,1320,1320,0
|
|
20240723,173700,335974422,1320,1320,1320,1320,0
|
|
20240723,173600,335974422,1320,1320,1320,1320,0
|
|
20240723,173500,335974422,1320,1320,1320,1320,0
|
|
20240723,173400,335974422,1320,1320,1320,1320,0
|
|
20240723,173300,335974422,1320,1320,1320,1320,0
|
|
20240723,173200,335974422,1320,1320,1320,1320,0
|
|
20240723,173100,335974422,1320,1320,1320,1320,0
|
|
20240723,173000,335974422,1320,1320,1320,1320,0
|
|
20240723,172900,335974422,1320,1320,1320,1320,0
|
|
20240723,172800,335974422,1320,1320,1320,1320,0
|
|
20240723,172700,335974422,1320,1320,1320,1320,0
|
|
20240723,172600,335974422,1320,1320,1320,1320,0
|
|
20240723,172500,335974422,1320,1320,1320,1320,0
|
|
20240723,172400,335974422,1320,1320,1320,1320,0
|
|
20240723,172300,335974422,1320,1320,1320,1320,0
|
|
20240723,172200,335974422,1320,1320,1320,1320,0
|
|
20240723,172100,335974422,1320,1320,1320,1320,0
|
|
20240723,172000,335974422,1320,1320,1320,1320,0
|
|
20240723,171900,335974422,1320,1320,1320,1320,0
|
|
20240723,171800,335974422,1320,1320,1320,1320,0
|
|
20240723,171700,335974422,1320,1320,1320,1320,0
|
|
20240723,171600,335974422,1320,1320,1320,1320,0
|
|
20240723,171500,335974422,1320,1320,1320,1320,0
|
|
20240723,171400,335974422,1320,1320,1320,1320,0
|
|
20240723,171300,335974422,1320,1320,1320,1320,0
|
|
20240723,171200,335974422,1320,1320,1320,1320,6271
|
|
20240723,171100,335974422,1320,1320,1320,1320,0
|
|
20240723,171000,335974422,1320,1320,1320,1320,0
|
|
20240723,170900,335974422,1320,1320,1320,1320,0
|
|
20240723,170800,335974422,1320,1320,1320,1320,0
|
|
20240723,170700,335974422,1320,1320,1320,1320,0
|
|
20240723,170600,335974422,1320,1320,1320,1320,0
|
|
20240723,170500,335974422,1320,1320,1320,1320,0
|
|
20240723,170400,335974422,1320,1320,1320,1320,0
|
|
20240723,170300,335974422,1320,1320,1320,1320,0
|
|
20240723,170200,335974422,1320,1320,1320,1320,0
|
|
20240723,170100,335974422,1320,1320,1320,1320,0
|
|
20240723,170000,335974422,1320,1320,1320,1320,0
|
|
20240723,165900,335974422,1320,1320,1320,1320,0
|
|
20240723,165800,335974422,1320,1320,1320,1320,0
|
|
20240723,165700,335974422,1320,1320,1320,1320,0
|
|
20240723,165600,335974422,1320,1320,1320,1320,0
|
|
20240723,165500,335974422,1320,1320,1320,1320,0
|
|
20240723,165400,335974422,1320,1320,1320,1320,0
|
|
20240723,165300,335974422,1320,1320,1320,1320,0
|
|
20240723,165200,335974422,1320,1320,1320,1320,0
|
|
20240723,165100,335974422,1320,1320,1320,1320,0
|
|
20240723,165000,335974422,1320,1320,1320,1320,0
|
|
20240723,164900,335974422,1320,1320,1320,1320,0
|
|
20240723,164800,335974422,1320,1320,1320,1320,0
|
|
20240723,164700,335974422,1320,1320,1320,1320,0
|
|
20240723,164600,335974422,1320,1320,1320,1320,0
|
|
20240723,164500,335974422,1320,1320,1320,1320,0
|
|
20240723,164400,335974422,1320,1320,1320,1320,0
|
|
20240723,164300,335974422,1320,1320,1320,1320,0
|
|
20240723,164200,335974422,1320,1320,1320,1320,6271
|
|
20240723,164100,335974422,1320,1320,1320,1320,0
|
|
20240723,164000,335974422,1320,1320,1320,1320,0
|
|
20240723,163900,335974422,1320,1320,1320,1320,0
|
|
20240723,163800,335974422,1320,1320,1320,1320,0
|
|
20240723,163700,335974422,1320,1320,1320,1320,0
|
|
20240723,163600,335974422,1320,1320,1320,1320,0
|
|
20240723,163500,335974422,1320,1320,1320,1320,0
|
|
20240723,163400,335974422,1320,1320,1320,1320,0
|
|
20240723,163300,335974422,1320,1320,1320,1320,0
|
|
20240723,163200,335974422,1320,1320,1320,1320,0
|
|
20240723,163100,335974422,1320,1320,1320,1320,0
|
|
20240723,163000,335974422,1320,1320,1320,1320,0
|
|
20240723,162900,335974422,1320,1320,1320,1320,0
|
|
20240723,162800,335974422,1320,1320,1320,1320,0
|
|
20240723,162700,335974422,1320,1320,1320,1320,0
|
|
20240723,162600,335974422,1320,1320,1320,1320,0
|
|
20240723,162500,335974422,1320,1320,1320,1320,0
|
|
20240723,162400,335974422,1320,1320,1320,1320,0
|
|
20240723,162300,335974422,1320,1320,1320,1320,0
|
|
20240723,162200,335974422,1320,1320,1320,1320,0
|
|
20240723,162100,335974422,1320,1320,1320,1320,0
|
|
20240723,162000,335974422,1320,1320,1320,1320,0
|
|
20240723,161900,335974422,1320,1320,1320,1320,0
|
|
20240723,161800,335974422,1320,1320,1320,1320,0
|
|
20240723,161700,335974422,1320,1320,1320,1320,0
|
|
20240723,161600,335974422,1320,1320,1320,1320,0
|
|
20240723,161500,335974422,1320,1320,1320,1320,0
|
|
20240723,161400,335974422,1320,1320,1320,1320,0
|
|
20240723,161300,335974422,1320,1320,1320,1320,0
|
|
20240723,161200,335974422,1320,1320,1320,1320,6271
|
|
20240723,161100,335974422,1320,1320,1320,1320,0
|
|
20240723,161000,335974422,1320,1320,1320,1320,0
|
|
20240723,160900,335974422,1320,1320,1320,1320,0
|
|
20240723,160800,335974422,1320,1320,1320,1320,0
|
|
20240723,160700,335974422,1320,1320,1320,1320,0
|
|
20240723,160600,335974422,1320,1320,1320,1320,0
|
|
20240723,160500,335974422,1320,1320,1320,1320,0
|
|
20240723,160400,335974422,1320,1320,1320,1320,0
|
|
20240723,160300,335974422,1320,1320,1320,1320,0
|
|
20240723,160200,335974422,1320,1320,1320,1320,0
|
|
20240723,160100,335974422,1320,1320,1320,1320,0
|
|
20240723,160000,335974422,1320,1320,1320,1320,0
|
|
20240723,155900,335974422,1320,1320,1320,1320,0
|
|
20240723,155800,335974422,1320,1320,1320,1320,0
|
|
20240723,155700,335974422,1320,1320,1320,1320,0
|
|
20240723,155600,335974422,1320,1320,1320,1320,0
|
|
20240723,155500,335974422,1320,1320,1320,1320,0
|
|
20240723,155400,335974422,1320,1320,1320,1320,0
|
|
20240723,155300,335974422,1320,1320,1320,1320,0
|
|
20240723,155200,335974422,1320,1320,1320,1320,0
|
|
20240723,155100,335974422,1320,1320,1320,1320,0
|
|
20240723,155000,335974422,1320,1320,1320,1320,0
|
|
20240723,154900,335974422,1320,1320,1320,1320,0
|
|
20240723,154800,335974422,1320,1320,1320,1320,0
|
|
20240723,154700,335974422,1320,1320,1320,1320,0
|
|
20240723,154600,335974422,1320,1320,1320,1320,0
|
|
20240723,154500,335974422,1320,1320,1320,1320,0
|
|
20240723,154400,335974422,1320,1320,1320,1320,0
|
|
20240723,154300,335974422,1320,1320,1320,1320,0
|
|
20240723,154200,335974422,1320,1320,1320,1320,6271
|
|
20240723,154100,335974422,1320,1320,1320,1320,0
|
|
20240723,154000,335974422,1320,1320,1320,1320,0
|
|
20240723,153900,335974422,1320,1320,1320,1320,0
|
|
20240723,153800,335974422,1320,1320,1320,1320,0
|
|
20240723,153700,335974422,1320,1320,1320,1320,0
|
|
20240723,153600,335974422,1320,1320,1320,1320,0
|
|
20240723,153500,335974422,1320,1320,1320,1320,0
|
|
20240723,153400,335974422,1320,1320,1320,1320,0
|
|
20240723,153300,335974422,1320,1320,1320,1320,0
|
|
20240723,153200,335974422,1320,1320,1320,1320,0
|
|
20240723,153100,335974422,1320,1320,1320,1320,0
|
|
20240723,153000,335974422,1320,1320,1320,1320,6271
|
|
20240723,152900,327696702,1332,1332,1332,1332,0
|
|
20240723,152800,327696702,1332,1332,1332,1332,0
|
|
20240723,152700,327696702,1332,1332,1332,1332,0
|
|
20240723,152600,327696702,1332,1332,1332,1332,0
|
|
20240723,152500,327696702,1332,1332,1332,1332,0
|
|
20240723,152400,327696702,1332,1332,1332,1332,0
|
|
20240723,152300,327696702,1332,1332,1332,1332,0
|
|
20240723,152200,327696702,1332,1332,1332,1332,0
|
|
20240723,152100,327696702,1332,1332,1332,1332,0
|
|
20240723,152000,327696702,1332,1332,1332,1332,0
|
|
20240723,151900,327696702,1332,1331,1332,1331,14
|
|
20240723,151800,327678059,1321,1319,1331,1319,36
|
|
20240723,151700,327630326,1320,1323,1323,1320,431
|
|
20240723,151600,327061403,1329,1325,1329,1319,3573
|
|
20240723,151500,322340246,1334,1334,1334,1334,0
|
|
20240723,151400,322340246,1334,1334,1334,1334,128
|
|
20240723,151300,322169494,1333,1324,1334,1323,1776
|
|
20240723,151200,319816781,1334,1324,1334,1323,1200
|
|
20240723,151100,318227668,1324,1323,1324,1323,2594
|
|
20240723,151000,314794212,1324,1324,1324,1324,0
|
|
20240723,150900,314794212,1324,1324,1324,1324,0
|
|
20240723,150800,314794212,1324,1324,1324,1324,134
|
|
20240723,150700,314616796,1324,1324,1324,1324,26
|
|
20240723,150600,314582372,1323,1323,1323,1323,87
|
|
20240723,150500,314467271,1323,1323,1323,1323,1
|
|
20240723,150400,314465948,1324,1324,1324,1324,1
|
|
20240723,150300,314464624,1319,1319,1319,1319,0
|
|
20240723,150200,314464624,1319,1321,1321,1319,2200
|
|
20240723,150100,311561425,1324,1324,1324,1324,1204
|
|
20240723,150000,309967329,1324,1324,1324,1324,4
|
|
20240723,145900,309962033,1325,1325,1325,1325,0
|
|
20240723,145800,309962033,1325,1327,1327,1325,4
|
|
20240723,145700,309956731,1320,1332,1332,1320,10030
|
|
20240723,145600,296713187,1332,1332,1332,1332,0
|
|
20240723,145500,296713187,1332,1332,1332,1332,1
|
|
20240723,145400,296711855,1322,1330,1333,1322,3935
|
|
20240723,145300,291505423,1335,1335,1335,1335,1
|
|
20240723,145200,291504088,1334,1334,1334,1334,500
|
|
20240723,145100,290837088,1335,1335,1335,1335,58
|
|
20240723,145000,290759658,1335,1335,1335,1335,0
|
|
20240723,144900,290759658,1335,1335,1335,1335,0
|
|
20240723,144800,290759658,1335,1335,1335,1335,0
|
|
20240723,144700,290759658,1335,1334,1335,1334,36
|
|
20240723,144600,290711632,1335,1335,1335,1335,3
|
|
20240723,144500,290707627,1335,1335,1335,1335,1
|
|
20240723,144400,290706292,1335,1335,1335,1335,0
|
|
20240723,144300,290706292,1335,1335,1335,1335,0
|
|
20240723,144200,290706292,1335,1334,1335,1334,501
|
|
20240723,144100,290037462,1324,1332,1334,1324,1211
|
|
20240723,144000,288423479,1332,1330,1332,1330,1702
|
|
20240723,143900,286156710,1322,1322,1322,1322,1
|
|
20240723,143800,286155388,1322,1322,1322,1322,0
|
|
20240723,143700,286155388,1322,1322,1322,1322,1
|
|
20240723,143600,286154066,1331,1331,1331,1331,0
|
|
20240723,143500,286154066,1331,1331,1331,1331,0
|
|
20240723,143400,286154066,1331,1326,1331,1326,62
|
|
20240723,143300,286071804,1326,1326,1326,1326,169
|
|
20240723,143200,285847710,1326,1325,1326,1325,394
|
|
20240723,143100,285325434,1325,1324,1325,1324,669
|
|
20240723,143000,284439677,1324,1323,1324,1323,60
|
|
20240723,142900,284360292,1318,1318,1318,1318,0
|
|
20240723,142800,284360292,1318,1318,1318,1318,0
|
|
20240723,142700,284360292,1318,1318,1318,1318,0
|
|
20240723,142600,284360292,1318,1323,1323,1318,3002
|
|
20240723,142500,280401187,1322,1322,1322,1322,82
|
|
20240723,142400,280292783,1320,1320,1320,1320,1210
|
|
20240723,142300,278695583,1320,1320,1320,1320,0
|
|
20240723,142200,278695583,1320,1320,1320,1320,0
|
|
20240723,142100,278695583,1320,1321,1321,1320,2316
|
|
20240723,142000,275637460,1321,1322,1322,1321,1649
|
|
20240723,141900,273458707,1327,1327,1327,1327,0
|
|
20240723,141800,273458707,1327,1327,1327,1327,0
|
|
20240723,141700,273458707,1327,1327,1327,1327,0
|
|
20240723,141600,273458707,1327,1327,1327,1327,0
|
|
20240723,141500,273458707,1327,1327,1327,1327,11
|
|
20240723,141400,273444110,1327,1324,1327,1321,501
|
|
20240723,141300,272782165,1331,1322,1331,1322,501
|
|
20240723,141200,272119834,1327,1327,1327,1327,175
|
|
20240723,141100,271887609,1327,1327,1327,1327,101
|
|
20240723,141000,271753582,1321,1321,1321,1321,0
|
|
20240723,140900,271753582,1321,1321,1321,1321,1900
|
|
20240723,140800,269243682,1321,1322,1322,1321,1500
|
|
20240723,140700,267261407,1322,1322,1322,1322,0
|
|
20240723,140600,267261407,1322,1322,1322,1322,0
|
|
20240723,140500,267261407,1322,1322,1322,1322,55
|
|
20240723,140400,267188697,1327,1327,1327,1327,5
|
|
20240723,140300,267182062,1327,1327,1327,1327,1
|
|
20240723,140200,267180735,1322,1322,1322,1322,0
|
|
20240723,140100,267180735,1322,1322,1322,1321,2234
|
|
20240723,140000,264227672,1322,1323,1323,1322,1600
|
|
20240723,135900,262111939,1322,1322,1322,1322,0
|
|
20240723,135800,262111939,1322,1332,1332,1322,1600
|
|
20240723,135700,259994308,1332,1332,1332,1332,1
|
|
20240723,135600,259992976,1323,1324,1332,1323,2544
|
|
20240723,135500,256625755,1334,1334,1334,1334,0
|
|
20240723,135400,256625755,1334,1334,1334,1334,0
|
|
20240723,135300,256625755,1334,1334,1334,1334,1
|
|
20240723,135200,256624421,1323,1325,1325,1323,2402
|
|
20240723,135100,253444935,1334,1334,1334,1334,14
|
|
20240723,135000,253426259,1334,1331,1334,1331,100
|
|
20240723,134900,253292976,1331,1331,1331,1331,0
|
|
20240723,134800,253292976,1331,1331,1331,1331,0
|
|
20240723,134700,253292976,1331,1331,1331,1331,1
|
|
20240723,134600,253291645,1324,1324,1324,1324,0
|
|
20240723,134500,253291645,1324,1325,1325,1324,33
|
|
20240723,134400,253247931,1324,1324,1324,1324,0
|
|
20240723,134300,253247931,1324,1324,1324,1324,0
|
|
20240723,134200,253247931,1324,1325,1325,1324,2000
|
|
20240723,134100,250599154,1331,1331,1331,1331,0
|
|
20240723,134000,250599154,1331,1331,1331,1331,0
|
|
20240723,133900,250599154,1331,1331,1331,1331,0
|
|
20240723,133800,250599154,1331,1331,1331,1331,1
|
|
20240723,133700,250597823,1330,1325,1331,1324,104
|
|
20240723,133600,250459706,1330,1330,1330,1330,1
|
|
20240723,133500,250458376,1330,1330,1330,1330,0
|
|
20240723,133400,250458376,1330,1325,1330,1324,910
|
|
20240723,133300,249253426,1324,1326,1326,1324,1000
|
|
20240723,133200,247927664,1335,1335,1335,1335,1000
|
|
20240723,133100,246592664,1335,1335,1335,1335,0
|
|
20240723,133000,246592664,1335,1335,1335,1335,0
|
|
20240723,132900,246592664,1335,1335,1335,1335,1000
|
|
20240723,132800,245257664,1335,1335,1335,1335,0
|
|
20240723,132700,245257664,1335,1333,1335,1326,2001
|
|
20240723,132600,242601672,1335,1335,1335,1335,0
|
|
20240723,132500,242601672,1335,1335,1335,1335,1006
|
|
20240723,132400,241258662,1335,1335,1335,1335,0
|
|
20240723,132300,241258662,1335,1335,1335,1335,0
|
|
20240723,132200,241258662,1335,1335,1335,1335,58
|
|
20240723,132100,241181232,1334,1334,1334,1334,0
|
|
20240723,132000,241181232,1334,1334,1334,1334,0
|
|
20240723,131900,241181232,1334,1334,1334,1334,0
|
|
20240723,131800,241181232,1334,1334,1334,1334,0
|
|
20240723,131700,241181232,1334,1334,1334,1334,0
|
|
20240723,131600,241181232,1334,1334,1334,1334,0
|
|
20240723,131500,241181232,1334,1334,1334,1334,2
|
|
20240723,131400,241178564,1334,1334,1334,1334,1
|
|
20240723,131300,241177230,1335,1335,1335,1335,0
|
|
20240723,131200,241177230,1335,1335,1335,1335,0
|
|
20240723,131100,241177230,1335,1335,1335,1335,0
|
|
20240723,131000,241177230,1335,1335,1335,1335,0
|
|
20240723,130900,241177230,1335,1335,1335,1335,0
|
|
20240723,130800,241177230,1335,1335,1335,1335,1
|
|
20240723,130700,241175895,1334,1334,1334,1334,1
|
|
20240723,130600,241174561,1336,1334,1336,1334,1000
|
|
20240723,130500,239839720,1334,1333,1334,1328,256
|
|
20240723,130400,239499721,1332,1329,1332,1329,463
|
|
20240723,130300,238884376,1329,1329,1329,1329,0
|
|
20240723,130200,238884376,1329,1329,1329,1329,129
|
|
20240723,130100,238712935,1328,1328,1328,1328,1178
|
|
20240723,130000,237148551,1325,1325,1325,1325,0
|
|
20240723,125900,237148551,1325,1325,1325,1325,0
|
|
20240723,125800,237148551,1325,1325,1325,1325,2281
|
|
20240723,125700,234126226,1325,1325,1325,1325,0
|
|
20240723,125600,234126226,1325,1326,1326,1325,663
|
|
20240723,125500,233247580,1326,1326,1326,1326,0
|
|
20240723,125400,233247580,1326,1326,1326,1326,60
|
|
20240723,125300,233168020,1326,1326,1328,1326,327
|
|
20240723,125200,232734416,1327,1327,1327,1327,0
|
|
20240723,125100,232734416,1327,1327,1327,1327,527
|
|
20240723,125000,232035087,1328,1328,1328,1328,0
|
|
20240723,124900,232035087,1328,1328,1328,1328,1
|
|
20240723,124800,232033759,1327,1327,1328,1327,710
|
|
20240723,124700,231091396,1328,1328,1328,1328,0
|
|
20240723,124600,231091396,1328,1328,1328,1328,0
|
|
20240723,124500,231091396,1328,1328,1328,1328,0
|
|
20240723,124400,231091396,1328,1328,1328,1328,301
|
|
20240723,124300,230691668,1324,1328,1328,1324,12
|
|
20240723,124200,230675776,1324,1330,1333,1322,17989
|
|
20240723,124100,206858184,1337,1336,1337,1336,52
|
|
20240723,124000,206788711,1336,1336,1336,1336,0
|
|
20240723,123900,206788711,1336,1336,1336,1336,1
|
|
20240723,123800,206787375,1327,1327,1327,1327,0
|
|
20240723,123700,206787375,1327,1329,1329,1327,200
|
|
20240723,123600,206521856,1337,1337,1337,1337,0
|
|
20240723,123500,206521856,1337,1337,1337,1337,0
|
|
20240723,123400,206521856,1337,1337,1337,1337,1
|
|
20240723,123300,206520519,1329,1332,1332,1329,5713
|
|
20240723,123200,198927359,1333,1338,1338,1333,2
|
|
20240723,123100,198924688,1338,1338,1338,1338,0
|
|
20240723,123000,198924688,1338,1338,1338,1338,0
|
|
20240723,122900,198924688,1338,1336,1338,1336,30
|
|
20240723,122800,198884551,1330,1330,1330,1330,0
|
|
20240723,122700,198884551,1330,1330,1330,1330,0
|
|
20240723,122600,198884551,1330,1330,1330,1330,0
|
|
20240723,122500,198884551,1330,1330,1330,1330,17
|
|
20240723,122400,198861941,1330,1330,1330,1330,2000
|
|
20240723,122300,196201941,1333,1333,1333,1333,0
|
|
20240723,122200,196201941,1333,1330,1333,1330,604
|
|
20240723,122100,195398618,1330,1330,1330,1330,326
|
|
20240723,122000,194965038,1331,1333,1333,1331,2375
|
|
20240723,121900,191803737,1334,1334,1334,1334,0
|
|
20240723,121800,191803737,1334,1334,1334,1334,0
|
|
20240723,121700,191803737,1334,1334,1334,1334,100
|
|
20240723,121600,191670337,1340,1340,1340,1340,0
|
|
20240723,121500,191670337,1340,1340,1340,1340,0
|
|
20240723,121400,191670337,1340,1340,1340,1340,0
|
|
20240723,121300,191670337,1340,1340,1340,1340,0
|
|
20240723,121200,191670337,1340,1340,1340,1340,0
|
|
20240723,121100,191670337,1340,1340,1340,1340,0
|
|
20240723,121000,191670337,1340,1340,1340,1340,0
|
|
20240723,120900,191670337,1340,1340,1340,1340,3000
|
|
20240723,120800,187650337,1341,1341,1341,1341,0
|
|
20240723,120700,187650337,1341,1341,1341,1341,0
|
|
20240723,120600,187650337,1341,1341,1341,1341,0
|
|
20240723,120500,187650337,1341,1341,1341,1341,0
|
|
20240723,120400,187650337,1341,1341,1341,1341,0
|
|
20240723,120300,187650337,1341,1341,1341,1341,4
|
|
20240723,120200,187644973,1341,1341,1341,1341,0
|
|
20240723,120100,187644973,1341,1341,1341,1341,0
|
|
20240723,120000,187644973,1341,1341,1341,1341,0
|
|
20240723,115900,187644973,1341,1341,1341,1341,0
|
|
20240723,115800,187644973,1341,1341,1341,1341,1
|
|
20240723,115700,187643632,1333,1333,1333,1333,1
|
|
20240723,115600,187642299,1342,1342,1342,1342,0
|
|
20240723,115500,187642299,1342,1342,1342,1342,0
|
|
20240723,115400,187642299,1342,1341,1342,1340,772
|
|
20240723,115300,186607058,1341,1341,1341,1341,0
|
|
20240723,115200,186607058,1341,1341,1341,1341,0
|
|
20240723,115100,186607058,1341,1341,1341,1341,0
|
|
20240723,115000,186607058,1341,1341,1341,1341,0
|
|
20240723,114900,186607058,1341,1341,1341,1341,2
|
|
20240723,114800,186604376,1340,1340,1340,1340,113
|
|
20240723,114700,186452956,1339,1339,1339,1339,0
|
|
20240723,114600,186452956,1339,1339,1339,1339,1268
|
|
20240723,114500,184755104,1339,1335,1339,1335,2821
|
|
20240723,114400,180980635,1337,1337,1337,1337,445
|
|
20240723,114300,180385670,1339,1339,1339,1339,0
|
|
20240723,114200,180385670,1339,1339,1339,1339,0
|
|
20240723,114100,180385670,1339,1339,1339,1339,0
|
|
20240723,114000,180385670,1339,1339,1339,1339,0
|
|
20240723,113900,180385670,1339,1332,1339,1331,519
|
|
20240723,113800,179694373,1339,1332,1339,1332,10
|
|
20240723,113700,179681032,1332,1332,1332,1331,358
|
|
20240723,113600,179204246,1332,1339,1339,1332,1719
|
|
20240723,113500,176914531,1331,1331,1331,1331,26
|
|
20240723,113400,176879925,1339,1339,1339,1339,0
|
|
20240723,113300,176879925,1339,1339,1339,1339,0
|
|
20240723,113200,176879925,1339,1339,1339,1339,100
|
|
20240723,113100,176746025,1339,1339,1339,1339,0
|
|
20240723,113000,176746025,1339,1340,1340,1331,1002
|
|
20240723,112900,175403355,1340,1340,1340,1340,0
|
|
20240723,112800,175403355,1340,1332,1340,1332,1016
|
|
20240723,112700,174044725,1332,1332,1332,1332,300
|
|
20240723,112600,173645125,1332,1332,1332,1332,0
|
|
20240723,112500,173645125,1332,1327,1332,1327,979
|
|
20240723,112400,172345842,1333,1333,1333,1333,0
|
|
20240723,112300,172345842,1333,1333,1333,1333,0
|
|
20240723,112200,172345842,1333,1333,1333,1333,0
|
|
20240723,112100,172345842,1333,1333,1333,1333,0
|
|
20240723,112000,172345842,1333,1333,1333,1333,1
|
|
20240723,111900,172344509,1327,1328,1328,1327,500
|
|
20240723,111800,171680909,1327,1327,1327,1327,0
|
|
20240723,111700,171680909,1327,1327,1327,1327,0
|
|
20240723,111600,171680909,1327,1327,1327,1327,3
|
|
20240723,111500,171676928,1327,1329,1329,1327,1616
|
|
20240723,111400,169530861,1339,1339,1339,1339,0
|
|
20240723,111300,169530861,1339,1339,1339,1339,0
|
|
20240723,111200,169530861,1339,1339,1339,1339,0
|
|
20240723,111100,169530861,1339,1339,1339,1339,2
|
|
20240723,111000,169528183,1335,1339,1339,1335,150
|
|
20240723,110900,169327337,1339,1339,1339,1339,0
|
|
20240723,110800,169327337,1339,1339,1339,1339,0
|
|
20240723,110700,169327337,1339,1339,1339,1339,0
|
|
20240723,110600,169327337,1339,1340,1340,1339,4
|
|
20240723,110500,169321978,1340,1335,1340,1335,410
|
|
20240723,110400,168774401,1327,1328,1328,1327,4857
|
|
20240723,110300,162329050,1335,1335,1335,1335,2
|
|
20240723,110200,162326380,1335,1331,1335,1326,17427
|
|
20240723,110100,139203497,1339,1339,1339,1339,2
|
|
20240723,110000,139200819,1339,1335,1339,1330,5300
|
|
20240723,105900,132144311,1335,1335,1335,1335,0
|
|
20240723,105800,132144311,1335,1337,1337,1335,3665
|
|
20240723,105700,127250856,1338,1337,1338,1337,4
|
|
20240723,105600,127245506,1337,1337,1337,1337,0
|
|
20240723,105500,127245506,1337,1337,1337,1337,0
|
|
20240723,105400,127245506,1337,1336,1337,1336,20
|
|
20240723,105300,127218776,1335,1335,1335,1335,0
|
|
20240723,105200,127218776,1335,1339,1339,1335,7081
|
|
20240723,105100,117755708,1340,1340,1340,1340,0
|
|
20240723,105000,117755708,1340,1340,1340,1340,35
|
|
20240723,104900,117708808,1340,1340,1340,1340,0
|
|
20240723,104800,117708808,1340,1340,1340,1340,247
|
|
20240723,104700,117377828,1341,1340,1341,1340,60
|
|
20240723,104600,117297418,1340,1340,1340,1340,713
|
|
20240723,104500,116341998,1340,1340,1340,1339,284
|
|
20240723,104400,115961633,1340,1340,1340,1340,2604
|
|
20240723,104300,112472273,1341,1343,1343,1341,3332
|
|
20240723,104200,108001132,1343,1343,1343,1343,0
|
|
20240723,104100,108001132,1343,1343,1343,1343,286
|
|
20240723,104000,107617034,1345,1345,1345,1345,2
|
|
20240723,103900,107614344,1345,1345,1345,1345,0
|
|
20240723,103800,107614344,1345,1345,1345,1345,0
|
|
20240723,103700,107614344,1345,1345,1345,1345,0
|
|
20240723,103600,107614344,1345,1345,1345,1345,0
|
|
20240723,103500,107614344,1345,1345,1345,1345,0
|
|
20240723,103400,107614344,1345,1345,1345,1345,0
|
|
20240723,103300,107614344,1345,1345,1345,1345,0
|
|
20240723,103200,107614344,1345,1345,1345,1345,1100
|
|
20240723,103100,106134844,1342,1344,1344,1342,6631
|
|
20240723,103000,97228397,1345,1345,1345,1345,0
|
|
20240723,102900,97228397,1345,1347,1347,1345,5600
|
|
20240723,102800,89696197,1346,1346,1346,1346,698
|
|
20240723,102700,88756689,1346,1346,1346,1346,2
|
|
20240723,102600,88753997,1346,1350,1350,1346,3714
|
|
20240723,102500,83753493,1352,1352,1352,1352,50
|
|
20240723,102400,83685893,1352,1352,1352,1352,0
|
|
20240723,102300,83685893,1352,1352,1352,1352,0
|
|
20240723,102200,83685893,1352,1352,1352,1352,1
|
|
20240723,102100,83684541,1351,1351,1351,1351,1000
|
|
20240723,102000,82333541,1351,1351,1351,1351,1
|
|
20240723,101900,82332190,1349,1349,1349,1349,0
|
|
20240723,101800,82332190,1349,1349,1349,1349,0
|
|
20240723,101700,82332190,1349,1349,1349,1349,943
|
|
20240723,101600,81060083,1349,1349,1349,1349,0
|
|
20240723,101500,81060083,1349,1349,1349,1349,29
|
|
20240723,101400,81020962,1349,1349,1349,1349,0
|
|
20240723,101300,81020962,1349,1347,1349,1347,3
|
|
20240723,101200,81016919,1347,1347,1347,1347,230
|
|
20240723,101100,80707109,1347,1347,1347,1347,280
|
|
20240723,101000,80329949,1347,1351,1351,1346,106
|
|
20240723,100900,80187265,1346,1346,1346,1346,1
|
|
20240723,100800,80185919,1346,1346,1346,1346,0
|
|
20240723,100700,80185919,1346,1346,1346,1346,0
|
|
20240723,100600,80185919,1346,1346,1346,1346,181
|
|
20240723,100500,79942293,1346,1346,1346,1346,70
|
|
20240723,100400,79848073,1351,1351,1351,1351,0
|
|
20240723,100300,79848073,1351,1351,1351,1351,0
|
|
20240723,100200,79848073,1351,1351,1351,1351,0
|
|
20240723,100100,79848073,1351,1346,1351,1346,139
|
|
20240723,100000,79660974,1351,1351,1351,1351,500
|
|
20240723,095900,78985474,1351,1351,1351,1351,10
|
|
20240723,095800,78971964,1345,1351,1351,1345,2880
|
|
20240723,095700,75098208,1345,1345,1345,1345,0
|
|
20240723,095600,75098208,1345,1351,1351,1345,56
|
|
20240723,095500,75022828,1351,1351,1351,1351,2
|
|
20240723,095400,75020126,1350,1350,1350,1350,1
|
|
20240723,095300,75018776,1344,1344,1344,1344,0
|
|
20240723,095200,75018776,1344,1344,1344,1344,0
|
|
20240723,095100,75018776,1344,1346,1346,1344,1371
|
|
20240723,095000,73175358,1354,1354,1354,1354,0
|
|
20240723,094900,73175358,1354,1354,1354,1354,0
|
|
20240723,094800,73175358,1354,1354,1354,1354,0
|
|
20240723,094700,73175358,1354,1354,1354,1354,0
|
|
20240723,094600,73175358,1354,1352,1354,1344,20001
|
|
20240723,094500,46249356,1354,1354,1354,1354,0
|
|
20240723,094400,46249356,1354,1354,1354,1354,0
|
|
20240723,094300,46249356,1354,1354,1354,1354,1
|
|
20240723,094200,46248002,1351,1351,1351,1351,0
|
|
20240723,094100,46248002,1351,1352,1352,1351,654
|
|
20240723,094000,45364427,1353,1355,1355,1353,1250
|
|
20240723,093900,43672425,1355,1357,1357,1355,1776
|
|
20240723,093800,41263173,1359,1359,1359,1359,230
|
|
20240723,093700,40950603,1359,1359,1359,1359,0
|
|
20240723,093600,40950603,1359,1360,1360,1359,7
|
|
20240723,093500,40941086,1356,1359,1359,1356,2302
|
|
20240723,093400,37816026,1360,1360,1360,1360,0
|
|
20240723,093300,37816026,1360,1359,1360,1359,19
|
|
20240723,093200,37790204,1360,1360,1360,1360,0
|
|
20240723,093100,37790204,1360,1360,1360,1360,166
|
|
20240723,093000,37564444,1364,1364,1364,1364,0
|
|
20240723,092900,37564444,1364,1364,1364,1364,2
|
|
20240723,092800,37561716,1365,1365,1365,1365,0
|
|
20240723,092700,37561716,1365,1365,1365,1365,1
|
|
20240723,092600,37560351,1365,1365,1365,1365,0
|
|
20240723,092500,37560351,1365,1365,1365,1365,0
|
|
20240723,092400,37560351,1365,1365,1365,1365,0
|
|
20240723,092300,37560351,1365,1365,1365,1365,0
|
|
20240723,092200,37560351,1365,1365,1365,1365,0
|
|
20240723,092100,37560351,1365,1365,1365,1365,65
|
|
20240723,092000,37471626,1359,1363,1368,1359,3783
|
|
20240723,091900,32309203,1363,1363,1363,1363,2001
|
|
20240723,091800,29581840,1364,1363,1364,1363,59
|
|
20240723,091700,29501417,1364,1362,1364,1362,2457
|
|
20240723,091600,26154770,1361,1361,1362,1357,2051
|
|
20240723,091500,23363530,1361,1360,1361,1360,1198
|
|
20240723,091400,21734041,1360,1360,1360,1360,38
|
|
20240723,091300,21682361,1360,1360,1360,1360,0
|
|
20240723,091200,21682361,1360,1351,1360,1351,24
|
|
20240723,091100,21649750,1360,1360,1360,1360,5
|
|
20240723,091000,21642950,1360,1359,1360,1359,430
|
|
20240723,090900,21058575,1359,1357,1359,1349,1662
|
|
20240723,090800,18807442,1347,1348,1348,1347,7000
|
|
20240723,090700,9376742,1348,1360,1360,1348,256
|
|
20240723,090600,9031202,1351,1351,1351,1351,0
|
|
20240723,090500,9031202,1351,1360,1361,1345,3931
|
|
20240723,090400,3715874,1360,1360,1360,1360,40
|
|
20240723,090300,3661474,1361,1361,1361,1361,9
|
|
20240723,090200,3649225,1360,1360,1360,1360,1
|
|
20240723,090100,3647865,1360,1354,1361,1354,919
|
|
20240723,090000,2399093,1354,1350,1354,1350,1777
|