678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201500,830390000,3355,3355,3355,3355,2228
|
|
20240722,201400,830390000,3355,3355,3355,3355,0
|
|
20240722,201300,830390000,3355,3355,3355,3355,0
|
|
20240722,201200,830390000,3355,3355,3355,3355,0
|
|
20240722,201100,830390000,3355,3355,3355,3355,0
|
|
20240722,201000,830390000,3355,3355,3355,3355,0
|
|
20240722,200900,830390000,3355,3355,3355,3355,0
|
|
20240722,200800,830390000,3355,3355,3355,3355,0
|
|
20240722,200700,830390000,3355,3355,3355,3355,0
|
|
20240722,200600,830390000,3355,3355,3355,3355,0
|
|
20240722,200500,830390000,3355,3355,3355,3355,0
|
|
20240722,200400,830390000,3355,3355,3355,3355,0
|
|
20240722,200300,830390000,3355,3355,3355,3355,0
|
|
20240722,200200,830390000,3355,3355,3355,3355,0
|
|
20240722,200100,830390000,3355,3355,3355,3355,0
|
|
20240722,200000,830390000,3355,3355,3355,3355,0
|
|
20240722,195900,830390000,3355,3355,3355,3355,0
|
|
20240722,195800,830390000,3355,3355,3355,3355,0
|
|
20240722,195700,830390000,3355,3355,3355,3355,0
|
|
20240722,195600,830390000,3355,3355,3355,3355,0
|
|
20240722,195500,830390000,3355,3355,3355,3355,0
|
|
20240722,195400,830390000,3355,3355,3355,3355,0
|
|
20240722,195300,830390000,3355,3355,3355,3355,0
|
|
20240722,195200,830390000,3355,3355,3355,3355,0
|
|
20240722,195100,830390000,3355,3355,3355,3355,0
|
|
20240722,195000,830390000,3355,3355,3355,3355,0
|
|
20240722,194900,830390000,3355,3355,3355,3355,0
|
|
20240722,194800,830390000,3355,3355,3355,3355,0
|
|
20240722,194700,830390000,3355,3355,3355,3355,0
|
|
20240722,194600,830390000,3355,3355,3355,3355,0
|
|
20240722,194500,830390000,3355,3355,3355,3355,2228
|
|
20240722,194400,830390000,3355,3355,3355,3355,0
|
|
20240722,194300,830390000,3355,3355,3355,3355,0
|
|
20240722,194200,830390000,3355,3355,3355,3355,0
|
|
20240722,194100,830390000,3355,3355,3355,3355,0
|
|
20240722,194000,830390000,3355,3355,3355,3355,0
|
|
20240722,193900,830390000,3355,3355,3355,3355,0
|
|
20240722,193800,830390000,3355,3355,3355,3355,0
|
|
20240722,193700,830390000,3355,3355,3355,3355,0
|
|
20240722,193600,830390000,3355,3355,3355,3355,0
|
|
20240722,193500,830390000,3355,3355,3355,3355,0
|
|
20240722,193400,830390000,3355,3355,3355,3355,0
|
|
20240722,193300,830390000,3355,3355,3355,3355,0
|
|
20240722,193200,830390000,3355,3355,3355,3355,0
|
|
20240722,193100,830390000,3355,3355,3355,3355,0
|
|
20240722,193000,830390000,3355,3355,3355,3355,0
|
|
20240722,192900,830390000,3355,3355,3355,3355,0
|
|
20240722,192800,830390000,3355,3355,3355,3355,0
|
|
20240722,192700,830390000,3355,3355,3355,3355,0
|
|
20240722,192600,830390000,3355,3355,3355,3355,0
|
|
20240722,192500,830390000,3355,3355,3355,3355,0
|
|
20240722,192400,830390000,3355,3355,3355,3355,0
|
|
20240722,192300,830390000,3355,3355,3355,3355,0
|
|
20240722,192200,830390000,3355,3355,3355,3355,0
|
|
20240722,192100,830390000,3355,3355,3355,3355,0
|
|
20240722,192000,830390000,3355,3355,3355,3355,0
|
|
20240722,191900,830390000,3355,3355,3355,3355,0
|
|
20240722,191800,830390000,3355,3355,3355,3355,0
|
|
20240722,191700,830390000,3355,3355,3355,3355,0
|
|
20240722,191600,830390000,3355,3355,3355,3355,0
|
|
20240722,191500,830390000,3355,3355,3355,3355,2228
|
|
20240722,191400,830390000,3355,3355,3355,3355,0
|
|
20240722,191300,830390000,3355,3355,3355,3355,0
|
|
20240722,191200,830390000,3355,3355,3355,3355,0
|
|
20240722,191100,830390000,3355,3355,3355,3355,0
|
|
20240722,191000,830390000,3355,3355,3355,3355,0
|
|
20240722,190900,830390000,3355,3355,3355,3355,0
|
|
20240722,190800,830390000,3355,3355,3355,3355,0
|
|
20240722,190700,830390000,3355,3355,3355,3355,0
|
|
20240722,190600,830390000,3355,3355,3355,3355,0
|
|
20240722,190500,830390000,3355,3355,3355,3355,0
|
|
20240722,190400,830390000,3355,3355,3355,3355,0
|
|
20240722,190300,830390000,3355,3355,3355,3355,0
|
|
20240722,190200,830390000,3355,3355,3355,3355,0
|
|
20240722,190100,830390000,3355,3355,3355,3355,0
|
|
20240722,190000,830390000,3355,3355,3355,3355,0
|
|
20240722,185900,830390000,3355,3355,3355,3355,0
|
|
20240722,185800,830390000,3355,3355,3355,3355,0
|
|
20240722,185700,830390000,3355,3355,3355,3355,0
|
|
20240722,185600,830390000,3355,3355,3355,3355,0
|
|
20240722,185500,830390000,3355,3355,3355,3355,0
|
|
20240722,185400,830390000,3355,3355,3355,3355,0
|
|
20240722,185300,830390000,3355,3355,3355,3355,0
|
|
20240722,185200,830390000,3355,3355,3355,3355,0
|
|
20240722,185100,830390000,3355,3355,3355,3355,0
|
|
20240722,185000,830390000,3355,3355,3355,3355,0
|
|
20240722,184900,830390000,3355,3355,3355,3355,0
|
|
20240722,184800,830390000,3355,3355,3355,3355,0
|
|
20240722,184700,830390000,3355,3355,3355,3355,0
|
|
20240722,184600,830390000,3355,3355,3355,3355,0
|
|
20240722,184500,830390000,3355,3355,3355,3355,2228
|
|
20240722,184400,830390000,3355,3355,3355,3355,0
|
|
20240722,184300,830390000,3355,3355,3355,3355,0
|
|
20240722,184200,830390000,3355,3355,3355,3355,0
|
|
20240722,184100,830390000,3355,3355,3355,3355,0
|
|
20240722,184000,830390000,3355,3355,3355,3355,0
|
|
20240722,183900,830390000,3355,3355,3355,3355,0
|
|
20240722,183800,830390000,3355,3355,3355,3355,0
|
|
20240722,183700,830390000,3355,3355,3355,3355,0
|
|
20240722,183600,830390000,3355,3355,3355,3355,0
|
|
20240722,183500,830390000,3355,3355,3355,3355,0
|
|
20240722,183400,830390000,3355,3355,3355,3355,0
|
|
20240722,183300,830390000,3355,3355,3355,3355,0
|
|
20240722,183200,830390000,3355,3355,3355,3355,0
|
|
20240722,183100,830390000,3355,3355,3355,3355,0
|
|
20240722,183000,830390000,3355,3355,3355,3355,0
|
|
20240722,182900,830390000,3355,3355,3355,3355,0
|
|
20240722,182800,830390000,3355,3355,3355,3355,0
|
|
20240722,182700,830390000,3355,3355,3355,3355,0
|
|
20240722,182600,830390000,3355,3355,3355,3355,0
|
|
20240722,182500,830390000,3355,3355,3355,3355,0
|
|
20240722,182400,830390000,3355,3355,3355,3355,0
|
|
20240722,182300,830390000,3355,3355,3355,3355,0
|
|
20240722,182200,830390000,3355,3355,3355,3355,0
|
|
20240722,182100,830390000,3355,3355,3355,3355,0
|
|
20240722,182000,830390000,3355,3355,3355,3355,0
|
|
20240722,181900,830390000,3355,3355,3355,3355,0
|
|
20240722,181800,830390000,3355,3355,3355,3355,0
|
|
20240722,181700,830390000,3355,3355,3355,3355,0
|
|
20240722,181600,830390000,3355,3355,3355,3355,0
|
|
20240722,181500,830390000,3355,3355,3355,3355,2228
|
|
20240722,181400,830390000,3355,3355,3355,3355,0
|
|
20240722,181300,830390000,3355,3355,3355,3355,0
|
|
20240722,181200,830390000,3355,3355,3355,3355,0
|
|
20240722,181100,830390000,3355,3355,3355,3355,0
|
|
20240722,181000,830390000,3355,3355,3355,3355,0
|
|
20240722,180900,830390000,3355,3355,3355,3355,0
|
|
20240722,180800,830390000,3355,3355,3355,3355,0
|
|
20240722,180700,830390000,3355,3355,3355,3355,0
|
|
20240722,180600,830390000,3355,3355,3355,3355,0
|
|
20240722,180500,830390000,3355,3355,3355,3355,0
|
|
20240722,180400,830390000,3355,3355,3355,3355,0
|
|
20240722,180300,830390000,3355,3355,3355,3355,0
|
|
20240722,180200,830390000,3355,3355,3355,3355,0
|
|
20240722,180100,830390000,3355,3355,3355,3355,0
|
|
20240722,180000,830390000,3355,3355,3355,3355,0
|
|
20240722,175900,830390000,3355,3355,3355,3355,0
|
|
20240722,175800,830390000,3355,3355,3355,3355,0
|
|
20240722,175700,830390000,3355,3355,3355,3355,0
|
|
20240722,175600,830390000,3355,3355,3355,3355,0
|
|
20240722,175500,830390000,3355,3355,3355,3355,0
|
|
20240722,175400,830390000,3355,3355,3355,3355,0
|
|
20240722,175300,830390000,3355,3355,3355,3355,0
|
|
20240722,175200,830390000,3355,3355,3355,3355,0
|
|
20240722,175100,830390000,3355,3355,3355,3355,0
|
|
20240722,175000,830390000,3355,3355,3355,3355,0
|
|
20240722,174900,830390000,3355,3355,3355,3355,0
|
|
20240722,174800,830390000,3355,3355,3355,3355,0
|
|
20240722,174700,830390000,3355,3355,3355,3355,0
|
|
20240722,174600,830390000,3355,3355,3355,3355,0
|
|
20240722,174500,830390000,3355,3355,3355,3355,2228
|
|
20240722,174400,830390000,3355,3355,3355,3355,0
|
|
20240722,174300,830390000,3355,3355,3355,3355,0
|
|
20240722,174200,830390000,3355,3355,3355,3355,0
|
|
20240722,174100,830390000,3355,3355,3355,3355,0
|
|
20240722,174000,830390000,3355,3355,3355,3355,0
|
|
20240722,173900,830390000,3355,3355,3355,3355,0
|
|
20240722,173800,830390000,3355,3355,3355,3355,0
|
|
20240722,173700,830390000,3355,3355,3355,3355,0
|
|
20240722,173600,830390000,3355,3355,3355,3355,0
|
|
20240722,173500,830390000,3355,3355,3355,3355,0
|
|
20240722,173400,830390000,3355,3355,3355,3355,0
|
|
20240722,173300,830390000,3355,3355,3355,3355,0
|
|
20240722,173200,830390000,3355,3355,3355,3355,0
|
|
20240722,173100,830390000,3355,3355,3355,3355,0
|
|
20240722,173000,830390000,3355,3355,3355,3355,0
|
|
20240722,172900,830390000,3355,3355,3355,3355,0
|
|
20240722,172800,830390000,3355,3355,3355,3355,0
|
|
20240722,172700,830390000,3355,3355,3355,3355,0
|
|
20240722,172600,830390000,3355,3355,3355,3355,0
|
|
20240722,172500,830390000,3355,3355,3355,3355,0
|
|
20240722,172400,830390000,3355,3355,3355,3355,0
|
|
20240722,172300,830390000,3355,3355,3355,3355,0
|
|
20240722,172200,830390000,3355,3355,3355,3355,0
|
|
20240722,172100,830390000,3355,3355,3355,3355,0
|
|
20240722,172000,830390000,3355,3355,3355,3355,0
|
|
20240722,171900,830390000,3355,3355,3355,3355,0
|
|
20240722,171800,830390000,3355,3355,3355,3355,0
|
|
20240722,171700,830390000,3355,3355,3355,3355,0
|
|
20240722,171600,830390000,3355,3355,3355,3355,0
|
|
20240722,171500,830390000,3355,3355,3355,3355,2228
|
|
20240722,171400,830390000,3355,3355,3355,3355,0
|
|
20240722,171300,830390000,3355,3355,3355,3355,0
|
|
20240722,171200,830390000,3355,3355,3355,3355,0
|
|
20240722,171100,830390000,3355,3355,3355,3355,0
|
|
20240722,171000,830390000,3355,3355,3355,3355,0
|
|
20240722,170900,830390000,3355,3355,3355,3355,0
|
|
20240722,170800,830390000,3355,3355,3355,3355,0
|
|
20240722,170700,830390000,3355,3355,3355,3355,0
|
|
20240722,170600,830390000,3355,3355,3355,3355,0
|
|
20240722,170500,830390000,3355,3355,3355,3355,0
|
|
20240722,170400,830390000,3355,3355,3355,3355,0
|
|
20240722,170300,830390000,3355,3355,3355,3355,0
|
|
20240722,170200,830390000,3355,3355,3355,3355,0
|
|
20240722,170100,830390000,3355,3355,3355,3355,0
|
|
20240722,170000,830390000,3355,3355,3355,3355,0
|
|
20240722,165900,830390000,3355,3355,3355,3355,0
|
|
20240722,165800,830390000,3355,3355,3355,3355,0
|
|
20240722,165700,830390000,3355,3355,3355,3355,0
|
|
20240722,165600,830390000,3355,3355,3355,3355,0
|
|
20240722,165500,830390000,3355,3355,3355,3355,0
|
|
20240722,165400,830390000,3355,3355,3355,3355,0
|
|
20240722,165300,830390000,3355,3355,3355,3355,0
|
|
20240722,165200,830390000,3355,3355,3355,3355,0
|
|
20240722,165100,830390000,3355,3355,3355,3355,0
|
|
20240722,165000,830390000,3355,3355,3355,3355,0
|
|
20240722,164900,830390000,3355,3355,3355,3355,0
|
|
20240722,164800,830390000,3355,3355,3355,3355,0
|
|
20240722,164700,830390000,3355,3355,3355,3355,0
|
|
20240722,164600,830390000,3355,3355,3355,3355,0
|
|
20240722,164500,830390000,3355,3355,3355,3355,2228
|
|
20240722,164400,830390000,3355,3355,3355,3355,0
|
|
20240722,164300,830390000,3355,3355,3355,3355,0
|
|
20240722,164200,830390000,3355,3355,3355,3355,0
|
|
20240722,164100,830390000,3355,3355,3355,3355,0
|
|
20240722,164000,830390000,3355,3355,3355,3355,0
|
|
20240722,163900,830390000,3355,3355,3355,3355,0
|
|
20240722,163800,830390000,3355,3355,3355,3355,0
|
|
20240722,163700,830390000,3355,3355,3355,3355,0
|
|
20240722,163600,830390000,3355,3355,3355,3355,0
|
|
20240722,163500,830390000,3355,3355,3355,3355,0
|
|
20240722,163400,830390000,3355,3355,3355,3355,0
|
|
20240722,163300,830390000,3355,3355,3355,3355,0
|
|
20240722,163200,830390000,3355,3355,3355,3355,0
|
|
20240722,163100,830390000,3355,3355,3355,3355,0
|
|
20240722,163000,830390000,3355,3355,3355,3355,0
|
|
20240722,162900,830390000,3355,3355,3355,3355,0
|
|
20240722,162800,830390000,3355,3355,3355,3355,0
|
|
20240722,162700,830390000,3355,3355,3355,3355,0
|
|
20240722,162600,830390000,3355,3355,3355,3355,0
|
|
20240722,162500,830390000,3355,3355,3355,3355,0
|
|
20240722,162400,830390000,3355,3355,3355,3355,0
|
|
20240722,162300,830390000,3355,3355,3355,3355,0
|
|
20240722,162200,830390000,3355,3355,3355,3355,0
|
|
20240722,162100,830390000,3355,3355,3355,3355,0
|
|
20240722,162000,830390000,3355,3355,3355,3355,0
|
|
20240722,161900,830390000,3355,3355,3355,3355,0
|
|
20240722,161800,830390000,3355,3355,3355,3355,0
|
|
20240722,161700,830390000,3355,3355,3355,3355,0
|
|
20240722,161600,830390000,3355,3355,3355,3355,0
|
|
20240722,161500,830390000,3355,3355,3355,3355,2228
|
|
20240722,161400,830390000,3355,3355,3355,3355,0
|
|
20240722,161300,830390000,3355,3355,3355,3355,0
|
|
20240722,161200,830390000,3355,3355,3355,3355,0
|
|
20240722,161100,830390000,3355,3355,3355,3355,0
|
|
20240722,161000,830390000,3355,3355,3355,3355,0
|
|
20240722,160900,830390000,3355,3355,3355,3355,0
|
|
20240722,160800,830390000,3355,3355,3355,3355,0
|
|
20240722,160700,830390000,3355,3355,3355,3355,0
|
|
20240722,160600,830390000,3355,3355,3355,3355,0
|
|
20240722,160500,830390000,3355,3355,3355,3355,0
|
|
20240722,160400,830390000,3355,3355,3355,3355,0
|
|
20240722,160300,830390000,3355,3355,3355,3355,0
|
|
20240722,160200,830390000,3355,3355,3355,3355,0
|
|
20240722,160100,830390000,3355,3355,3355,3355,0
|
|
20240722,160000,830390000,3355,3355,3355,3355,0
|
|
20240722,155900,830390000,3355,3355,3355,3355,0
|
|
20240722,155800,830390000,3355,3355,3355,3355,0
|
|
20240722,155700,830390000,3355,3355,3355,3355,0
|
|
20240722,155600,830390000,3355,3355,3355,3355,0
|
|
20240722,155500,830390000,3355,3355,3355,3355,0
|
|
20240722,155400,830390000,3355,3355,3355,3355,0
|
|
20240722,155300,830390000,3355,3355,3355,3355,0
|
|
20240722,155200,830390000,3355,3355,3355,3355,0
|
|
20240722,155100,830390000,3355,3355,3355,3355,0
|
|
20240722,155000,830390000,3355,3355,3355,3355,0
|
|
20240722,154900,830390000,3355,3355,3355,3355,0
|
|
20240722,154800,830390000,3355,3355,3355,3355,0
|
|
20240722,154700,830390000,3355,3355,3355,3355,0
|
|
20240722,154600,830390000,3355,3355,3355,3355,0
|
|
20240722,154500,830390000,3355,3355,3355,3355,2228
|
|
20240722,154400,830390000,3355,3355,3355,3355,0
|
|
20240722,154300,830390000,3355,3355,3355,3355,0
|
|
20240722,154200,830390000,3355,3355,3355,3355,0
|
|
20240722,154100,830390000,3355,3355,3355,3355,0
|
|
20240722,154000,830390000,3355,3355,3355,3355,0
|
|
20240722,153900,830390000,3355,3355,3355,3355,0
|
|
20240722,153800,830390000,3355,3355,3355,3355,0
|
|
20240722,153700,830390000,3355,3355,3355,3355,0
|
|
20240722,153600,830390000,3355,3355,3355,3355,0
|
|
20240722,153500,830390000,3355,3355,3355,3355,0
|
|
20240722,153400,830390000,3355,3355,3355,3355,0
|
|
20240722,153300,830390000,3355,3355,3355,3355,0
|
|
20240722,153200,830390000,3355,3355,3355,3355,0
|
|
20240722,153100,830390000,3355,3355,3355,3355,0
|
|
20240722,153000,830390000,3355,3355,3355,3355,2228
|
|
20240722,152900,822915060,3365,3365,3365,3365,0
|
|
20240722,152800,822915060,3365,3365,3365,3365,0
|
|
20240722,152700,822915060,3365,3365,3365,3365,0
|
|
20240722,152600,822915060,3365,3365,3365,3365,0
|
|
20240722,152500,822915060,3365,3365,3365,3365,0
|
|
20240722,152400,822915060,3365,3365,3365,3365,0
|
|
20240722,152300,822915060,3365,3365,3365,3365,0
|
|
20240722,152200,822915060,3365,3365,3365,3365,0
|
|
20240722,152100,822915060,3365,3365,3365,3365,0
|
|
20240722,152000,822915060,3365,3365,3365,3365,0
|
|
20240722,151900,822915060,3365,3365,3365,3365,0
|
|
20240722,151800,822915060,3365,3355,3365,3355,631
|
|
20240722,151700,820797745,3355,3360,3360,3355,1816
|
|
20240722,151600,814700605,3365,3365,3365,3365,0
|
|
20240722,151500,814700605,3365,3365,3365,3365,1000
|
|
20240722,151400,811335605,3370,3370,3370,3370,4
|
|
20240722,151300,811322125,3360,3365,3370,3360,1545
|
|
20240722,151200,806116680,3365,3370,3370,3365,164
|
|
20240722,151100,805564770,3370,3370,3370,3370,0
|
|
20240722,151000,805564770,3370,3370,3370,3370,0
|
|
20240722,150900,805564770,3370,3370,3370,3370,0
|
|
20240722,150800,805564770,3370,3375,3375,3370,323
|
|
20240722,150700,804476225,3375,3370,3375,3370,398
|
|
20240722,150600,803134960,3375,3375,3375,3375,0
|
|
20240722,150500,803134960,3375,3370,3375,3370,240
|
|
20240722,150400,802325485,3365,3365,3365,3355,1845
|
|
20240722,150300,796128575,3365,3365,3365,3365,70
|
|
20240722,150200,795893025,3370,3370,3370,3370,0
|
|
20240722,150100,795893025,3370,3370,3370,3370,1
|
|
20240722,150000,795889655,3370,3370,3370,3370,0
|
|
20240722,145900,795889655,3370,3370,3370,3370,0
|
|
20240722,145800,795889655,3370,3370,3370,3370,1
|
|
20240722,145700,795886285,3370,3370,3370,3370,0
|
|
20240722,145600,795886285,3370,3365,3370,3365,950
|
|
20240722,145500,792685065,3365,3365,3365,3365,4
|
|
20240722,145400,792671605,3370,3370,3370,3370,0
|
|
20240722,145300,792671605,3370,3365,3370,3360,13937
|
|
20240722,145200,745792870,3355,3365,3365,3355,43
|
|
20240722,145100,745648555,3355,3355,3355,3355,0
|
|
20240722,145000,745648555,3355,3365,3365,3355,301
|
|
20240722,144900,744638690,3355,3360,3360,3355,1651
|
|
20240722,144800,739099580,3365,3365,3365,3365,1
|
|
20240722,144700,739096215,3365,3360,3365,3360,203
|
|
20240722,144600,738414120,3365,3365,3365,3365,80
|
|
20240722,144500,738144920,3365,3365,3365,3365,20
|
|
20240722,144400,738077620,3365,3365,3370,3365,304
|
|
20240722,144300,737053660,3370,3365,3370,3365,14
|
|
20240722,144200,737006500,3365,3360,3365,3360,5818
|
|
20240722,144100,717449265,3345,3345,3345,3345,0
|
|
20240722,144000,717449265,3345,3345,3345,3345,618
|
|
20240722,143900,715382055,3360,3360,3360,3360,0
|
|
20240722,143800,715382055,3360,3345,3360,3345,2615
|
|
20240722,143700,706611725,3345,3345,3345,3345,1000
|
|
20240722,143600,703266725,3345,3345,3345,3345,4
|
|
20240722,143500,703253345,3345,3345,3345,3345,1342
|
|
20240722,143400,698764355,3360,3360,3360,3360,0
|
|
20240722,143300,698764355,3360,3360,3360,3360,0
|
|
20240722,143200,698764355,3360,3345,3360,3345,28
|
|
20240722,143100,698670620,3360,3345,3360,3345,503
|
|
20240722,143000,696988040,3360,3360,3360,3360,0
|
|
20240722,142900,696988040,3360,3360,3360,3360,0
|
|
20240722,142800,696988040,3360,3360,3360,3360,11
|
|
20240722,142700,696951080,3345,3350,3350,3345,119
|
|
20240722,142600,696553020,3360,3360,3360,3360,153
|
|
20240722,142500,696038940,3350,3350,3350,3350,0
|
|
20240722,142400,696038940,3350,3350,3350,3350,0
|
|
20240722,142300,696038940,3350,3355,3355,3350,1426
|
|
20240722,142200,691261835,3360,3360,3360,3360,0
|
|
20240722,142100,691261835,3360,3360,3360,3360,2
|
|
20240722,142000,691255115,3360,3360,3360,3360,300
|
|
20240722,141900,690247115,3360,3360,3360,3360,0
|
|
20240722,141800,690247115,3360,3355,3360,3355,116
|
|
20240722,141700,689857855,3355,3355,3355,3355,19
|
|
20240722,141600,689794110,3350,3350,3350,3350,0
|
|
20240722,141500,689794110,3350,3350,3350,3350,255
|
|
20240722,141400,688939860,3355,3355,3355,3355,30
|
|
20240722,141300,688839210,3355,3355,3355,3355,0
|
|
20240722,141200,688839210,3355,3355,3355,3355,0
|
|
20240722,141100,688839210,3355,3355,3355,3355,0
|
|
20240722,141000,688839210,3355,3355,3355,3355,0
|
|
20240722,140900,688839210,3355,3355,3355,3355,0
|
|
20240722,140800,688839210,3355,3355,3355,3355,0
|
|
20240722,140700,688839210,3355,3355,3355,3355,10
|
|
20240722,140600,688805660,3355,3355,3355,3355,200
|
|
20240722,140500,688134660,3355,3355,3355,3355,10
|
|
20240722,140400,688101110,3350,3350,3350,3350,0
|
|
20240722,140300,688101110,3350,3355,3355,3350,243
|
|
20240722,140200,687287055,3360,3360,3360,3360,0
|
|
20240722,140100,687287055,3360,3360,3360,3360,14
|
|
20240722,140000,687240015,3335,3345,3345,3335,550
|
|
20240722,135900,685403395,3340,3340,3340,3340,0
|
|
20240722,135800,685403395,3340,3340,3340,3340,0
|
|
20240722,135700,685403395,3340,3340,3340,3340,1
|
|
20240722,135600,685400055,3360,3360,3360,3360,0
|
|
20240722,135500,685400055,3360,3360,3360,3360,0
|
|
20240722,135400,685400055,3360,3360,3360,3360,0
|
|
20240722,135300,685400055,3360,3340,3360,3340,198
|
|
20240722,135200,684738675,3335,3335,3340,3335,2202
|
|
20240722,135100,677395000,3335,3340,3340,3335,270
|
|
20240722,135000,676493650,3335,3335,3335,3335,271
|
|
20240722,134900,675589865,3335,3335,3335,3335,180
|
|
20240722,134800,674989565,3340,3340,3360,3340,1274
|
|
20240722,134700,670719265,3340,3340,3340,3340,270
|
|
20240722,134600,669817465,3340,3345,3345,3340,271
|
|
20240722,134500,668911875,3340,3360,3360,3340,272
|
|
20240722,134400,668002470,3345,3345,3360,3345,310
|
|
20240722,134300,666965260,3350,3350,3360,3350,248
|
|
20240722,134200,666134350,3345,3345,3345,3345,271
|
|
20240722,134100,665227855,3345,3355,3355,3345,271
|
|
20240722,134000,664321350,3345,3340,3350,3340,4542
|
|
20240722,133900,649107480,3340,3350,3350,3340,544
|
|
20240722,133800,647287790,3340,3340,3340,3340,270
|
|
20240722,133700,646385990,3340,3340,3340,3340,271
|
|
20240722,133600,645480850,3340,3340,3340,3340,271
|
|
20240722,133500,644575710,3340,3340,3340,3340,270
|
|
20240722,133400,643673910,3340,3340,3340,3340,271
|
|
20240722,133300,642768770,3340,3340,3350,3340,983
|
|
20240722,133200,639478420,3340,3335,3340,3335,271
|
|
20240722,133100,638573730,3340,3335,3340,3335,271
|
|
20240722,133000,637669040,3350,3335,3350,3335,834
|
|
20240722,132900,634878340,3335,3335,3335,3335,271
|
|
20240722,132800,633974555,3335,3335,3335,3335,294
|
|
20240722,132700,632994065,3335,3335,3350,3335,988
|
|
20240722,132600,629688315,3335,3340,3340,3335,358
|
|
20240722,132500,628494070,3340,3340,3340,3340,208
|
|
20240722,132400,627799350,3340,3340,3350,3340,830
|
|
20240722,132300,625027050,3340,3350,3350,3340,298
|
|
20240722,132200,624030810,3345,3355,3355,3340,722
|
|
20240722,132100,621613910,3360,3360,3360,3360,201
|
|
20240722,132000,620938550,3350,3365,3365,3350,47
|
|
20240722,131900,620780410,3350,3350,3350,3350,0
|
|
20240722,131800,620780410,3350,3350,3350,3350,1
|
|
20240722,131700,620777060,3350,3350,3350,3350,0
|
|
20240722,131600,620777060,3350,3350,3350,3350,0
|
|
20240722,131500,620777060,3350,3350,3350,3350,0
|
|
20240722,131400,620777060,3350,3350,3350,3350,30
|
|
20240722,131300,620676560,3350,3350,3350,3350,3
|
|
20240722,131200,620666510,3350,3350,3350,3350,1057
|
|
20240722,131100,617125560,3350,3350,3350,3350,0
|
|
20240722,131000,617125560,3350,3350,3350,3350,15
|
|
20240722,130900,617075310,3350,3350,3350,3350,0
|
|
20240722,130800,617075310,3350,3355,3355,3350,65
|
|
20240722,130700,616857510,3355,3350,3355,3350,7529
|
|
20240722,130600,591600785,3350,3350,3350,3350,0
|
|
20240722,130500,591600785,3350,3350,3350,3350,100
|
|
20240722,130400,591265785,3350,3350,3350,3350,0
|
|
20240722,130300,591265785,3350,3335,3350,3335,1206
|
|
20240722,130200,587243625,3335,3335,3335,3335,100
|
|
20240722,130100,586910125,3335,3335,3335,3335,70
|
|
20240722,130000,586676675,3335,3345,3345,3335,300
|
|
20240722,125900,585676160,3335,3335,3335,3335,0
|
|
20240722,125800,585676160,3335,3340,3340,3335,583
|
|
20240722,125700,583729060,3340,3340,3340,3340,671
|
|
20240722,125600,581487920,3345,3350,3350,3345,1224
|
|
20240722,125500,577393615,3350,3350,3350,3350,103
|
|
20240722,125400,577048565,3355,3355,3355,3355,10
|
|
20240722,125300,577015015,3355,3355,3355,3355,55
|
|
20240722,125200,576830490,3355,3355,3355,3355,3
|
|
20240722,125100,576820425,3350,3345,3350,3345,152
|
|
20240722,125000,576311975,3345,3345,3345,3345,375
|
|
20240722,124900,575057600,3345,3345,3345,3345,1
|
|
20240722,124800,575054255,3355,3355,3355,3355,100
|
|
20240722,124700,574718755,3355,3355,3355,3355,6
|
|
20240722,124600,574698625,3330,3350,3350,3330,8642
|
|
20240722,124500,545853090,3350,3350,3350,3350,1
|
|
20240722,124400,545849740,3345,3345,3345,3345,0
|
|
20240722,124300,545849740,3345,3345,3345,3345,30
|
|
20240722,124200,545749390,3340,3345,3345,3340,490
|
|
20240722,124100,544111525,3350,3350,3350,3350,2
|
|
20240722,124000,544104825,3345,3350,3350,3345,5634
|
|
20240722,123900,525246560,3355,3355,3355,3355,2541
|
|
20240722,123800,516721505,3355,3355,3355,3355,0
|
|
20240722,123700,516721505,3355,3355,3355,3355,6
|
|
20240722,123600,516701375,3355,3355,3355,3355,0
|
|
20240722,123500,516701375,3355,3355,3355,3355,74
|
|
20240722,123400,516453105,3355,3365,3365,3355,700
|
|
20240722,123300,514103095,3365,3365,3365,3365,216
|
|
20240722,123200,513376255,3365,3365,3365,3365,0
|
|
20240722,123100,513376255,3365,3365,3365,3365,1
|
|
20240722,123000,513372890,3365,3370,3370,3365,16
|
|
20240722,122900,513318975,3360,3360,3360,3360,0
|
|
20240722,122800,513318975,3360,3360,3360,3360,1
|
|
20240722,122700,513315615,3365,3370,3370,3365,231
|
|
20240722,122600,512537300,3365,3365,3365,3365,0
|
|
20240722,122500,512537300,3365,3365,3365,3365,2
|
|
20240722,122400,512530570,3365,3365,3365,3365,0
|
|
20240722,122300,512530570,3365,3365,3365,3365,400
|
|
20240722,122200,511184570,3360,3360,3360,3360,0
|
|
20240722,122100,511184570,3360,3360,3360,3360,0
|
|
20240722,122000,511184570,3360,3360,3360,3360,0
|
|
20240722,121900,511184570,3360,3360,3365,3360,5
|
|
20240722,121800,511167760,3360,3365,3365,3360,2
|
|
20240722,121700,511161035,3360,3355,3360,3350,6434
|
|
20240722,121600,489604465,3350,3350,3350,3350,0
|
|
20240722,121500,489604465,3350,3355,3355,3350,390
|
|
20240722,121400,488297335,3365,3365,3365,3365,0
|
|
20240722,121300,488297335,3365,3365,3365,3365,0
|
|
20240722,121200,488297335,3365,3365,3365,3365,0
|
|
20240722,121100,488297335,3365,3365,3365,3365,50
|
|
20240722,121000,488129085,3365,3365,3365,3365,0
|
|
20240722,120900,488129085,3365,3365,3365,3365,0
|
|
20240722,120800,488129085,3365,3365,3365,3365,58
|
|
20240722,120700,487933915,3365,3355,3365,3350,2692
|
|
20240722,120600,478914890,3355,3355,3355,3355,0
|
|
20240722,120500,478914890,3355,3355,3355,3355,51
|
|
20240722,120400,478743785,3355,3355,3355,3355,2
|
|
20240722,120300,478737075,3355,3355,3355,3355,15
|
|
20240722,120200,478686750,3355,3355,3355,3355,0
|
|
20240722,120100,478686750,3355,3355,3355,3355,0
|
|
20240722,120000,478686750,3355,3355,3355,3355,0
|
|
20240722,115900,478686750,3355,3355,3355,3355,545
|
|
20240722,115800,476858275,3365,3365,3365,3365,1
|
|
20240722,115700,476854910,3365,3365,3365,3365,200
|
|
20240722,115600,476181910,3365,3365,3365,3365,50
|
|
20240722,115500,476013660,3365,3365,3365,3365,0
|
|
20240722,115400,476013660,3365,3365,3365,3365,1
|
|
20240722,115300,476010295,3365,3350,3365,3350,61
|
|
20240722,115200,475805875,3350,3350,3360,3350,223
|
|
20240722,115100,475058805,3350,3350,3350,3350,62
|
|
20240722,115000,474851105,3350,3350,3350,3350,0
|
|
20240722,114900,474851105,3350,3350,3350,3350,160
|
|
20240722,114800,474315105,3360,3360,3360,3360,0
|
|
20240722,114700,474315105,3360,3360,3360,3360,200
|
|
20240722,114600,473643105,3360,3360,3360,3360,900
|
|
20240722,114500,470619105,3360,3345,3360,3345,62
|
|
20240722,114400,470411505,3350,3350,3350,3350,0
|
|
20240722,114300,470411505,3350,3350,3350,3350,105
|
|
20240722,114200,470059755,3360,3360,3360,3360,1
|
|
20240722,114100,470056395,3360,3360,3360,3360,0
|
|
20240722,114000,470056395,3360,3350,3360,3350,348
|
|
20240722,113900,468890565,3360,3360,3360,3360,0
|
|
20240722,113800,468890565,3360,3360,3360,3360,0
|
|
20240722,113700,468890565,3360,3360,3360,3360,0
|
|
20240722,113600,468890565,3360,3360,3360,3360,500
|
|
20240722,113500,467210565,3350,3350,3350,3350,8
|
|
20240722,113400,467183765,3345,3345,3345,3345,0
|
|
20240722,113300,467183765,3345,3355,3355,3345,10077
|
|
20240722,113200,433442175,3365,3365,3365,3365,0
|
|
20240722,113100,433442175,3365,3365,3365,3365,0
|
|
20240722,113000,433442175,3365,3360,3365,3360,1002
|
|
20240722,112900,430075445,3355,3355,3355,3355,0
|
|
20240722,112800,430075445,3355,3355,3355,3355,444
|
|
20240722,112700,428585825,3365,3365,3365,3365,0
|
|
20240722,112600,428585825,3365,3365,3365,3365,392
|
|
20240722,112500,427266745,3360,3360,3360,3360,0
|
|
20240722,112400,427266745,3360,3355,3360,3355,6
|
|
20240722,112300,427246605,3355,3355,3355,3355,16
|
|
20240722,112200,427192925,3355,3360,3360,3355,231
|
|
20240722,112100,426417670,3355,3360,3360,3355,767
|
|
20240722,112000,423842800,3370,3370,3370,3370,12
|
|
20240722,111900,423802360,3360,3360,3360,3360,350
|
|
20240722,111800,422626360,3360,3360,3360,3360,0
|
|
20240722,111700,422626360,3360,3360,3360,3360,1350
|
|
20240722,111600,418090360,3370,3370,3370,3370,1
|
|
20240722,111500,418086990,3360,3370,3370,3360,15
|
|
20240722,111400,418036490,3370,3370,3370,3370,0
|
|
20240722,111300,418036490,3370,3365,3370,3365,905
|
|
20240722,111200,414990840,3375,3365,3375,3365,503
|
|
20240722,111100,413298215,3375,3375,3375,3375,4
|
|
20240722,111000,413284715,3365,3365,3365,3365,3500
|
|
20240722,110900,401507215,3365,3370,3370,3365,500
|
|
20240722,110800,399824210,3375,3375,3375,3375,1
|
|
20240722,110700,399820835,3375,3375,3375,3375,0
|
|
20240722,110600,399820835,3375,3375,3375,3375,0
|
|
20240722,110500,399820835,3375,3375,3375,3375,56
|
|
20240722,110400,399631835,3375,3375,3375,3375,1
|
|
20240722,110300,399628460,3375,3375,3375,3375,4
|
|
20240722,110200,399614960,3365,3365,3365,3365,1000
|
|
20240722,110100,396249960,3365,3365,3365,3365,1510
|
|
20240722,110000,391168810,3365,3365,3365,3365,46
|
|
20240722,105900,391014020,3375,3370,3375,3370,395
|
|
20240722,105800,389682580,3370,3370,3370,3370,0
|
|
20240722,105700,389682580,3370,3370,3370,3370,4
|
|
20240722,105600,389669100,3365,3365,3365,3365,350
|
|
20240722,105500,388491350,3360,3360,3360,3360,1
|
|
20240722,105400,388487990,3370,3370,3370,3370,0
|
|
20240722,105300,388487990,3370,3365,3370,3365,873
|
|
20240722,105200,385547345,3370,3370,3370,3370,0
|
|
20240722,105100,385547345,3370,3370,3370,3370,114
|
|
20240722,105000,385163165,3370,3375,3375,3370,91
|
|
20240722,104900,384856160,3390,3390,3390,3390,4
|
|
20240722,104800,384842600,3390,3375,3390,3375,13
|
|
20240722,104700,384798710,3390,3390,3390,3390,1
|
|
20240722,104600,384795320,3390,3390,3390,3390,1
|
|
20240722,104500,384791930,3390,3390,3390,3390,11
|
|
20240722,104400,384754640,3390,3390,3390,3390,230
|
|
20240722,104300,383974940,3390,3390,3390,3390,55
|
|
20240722,104200,383788490,3390,3385,3390,3385,51
|
|
20240722,104100,383615850,3390,3390,3390,3390,0
|
|
20240722,104000,383615850,3390,3390,3390,3390,0
|
|
20240722,103900,383615850,3390,3385,3390,3385,165
|
|
20240722,103800,383057315,3385,3380,3385,3380,1000
|
|
20240722,103700,379673310,3380,3380,3380,3380,400
|
|
20240722,103600,378321310,3380,3385,3385,3380,20
|
|
20240722,103500,378253660,3385,3380,3385,3380,8
|
|
20240722,103400,378226610,3380,3380,3380,3380,24
|
|
20240722,103300,378145490,3380,3380,3380,3380,0
|
|
20240722,103200,378145490,3380,3375,3380,3375,1097
|
|
20240722,103100,374437795,3380,3380,3380,3380,0
|
|
20240722,103000,374437795,3380,3375,3380,3350,1033
|
|
20240722,102900,370967450,3375,3375,3375,3375,1206
|
|
20240722,102800,366897200,3375,3375,3375,3375,0
|
|
20240722,102700,366897200,3375,3375,3375,3375,2
|
|
20240722,102600,366890450,3375,3375,3375,3375,0
|
|
20240722,102500,366890450,3375,3365,3375,3365,102
|
|
20240722,102400,366547200,3375,3370,3375,3355,1151
|
|
20240722,102300,362672755,3370,3350,3370,3350,4050
|
|
20240722,102200,349084725,3370,3370,3370,3370,0
|
|
20240722,102100,349084725,3370,3370,3370,3370,2
|
|
20240722,102000,349077985,3345,3350,3350,3345,8001
|
|
20240722,101900,322310615,3345,3370,3370,3345,1391
|
|
20240722,101800,317651630,3350,3360,3370,3350,13521
|
|
20240722,101700,272319530,3360,3360,3360,3360,6325
|
|
20240722,101600,251067530,3360,3380,3380,3360,3208
|
|
20240722,101500,240267840,3380,3380,3380,3380,500
|
|
20240722,101400,238577840,3380,3380,3380,3365,4792
|
|
20240722,101300,222430950,3380,3380,3380,3380,1780
|
|
20240722,101200,216414550,3390,3390,3390,3390,6
|
|
20240722,101100,216394210,3390,3390,3390,3390,506
|
|
20240722,101000,214678870,3375,3375,3375,3375,136
|
|
20240722,100900,214219870,3375,3375,3375,3375,1
|
|
20240722,100800,214216495,3375,3390,3390,3375,199
|
|
20240722,100700,213544855,3370,3375,3390,3370,4951
|
|
20240722,100600,196837870,3390,3390,3390,3390,1
|
|
20240722,100500,196834480,3375,3390,3390,3375,2272
|
|
20240722,100400,189166390,3390,3380,3390,3380,153
|
|
20240722,100300,188649220,3380,3380,3380,3380,1200
|
|
20240722,100200,184593220,3390,3380,3390,3380,352
|
|
20240722,100100,183403450,3380,3390,3390,3380,1851
|
|
20240722,100000,177143435,3395,3395,3395,3395,2
|
|
20240722,095900,177136645,3395,3395,3395,3395,0
|
|
20240722,095800,177136645,3395,3395,3395,3395,1
|
|
20240722,095700,177133250,3380,3380,3380,3380,801
|
|
20240722,095600,174425870,3380,3380,3380,3380,378
|
|
20240722,095500,173148230,3375,3380,3380,3375,15
|
|
20240722,095400,173097560,3380,3400,3400,3380,2010
|
|
20240722,095300,166291645,3400,3400,3400,3400,93
|
|
20240722,095200,165975445,3405,3405,3405,3405,125
|
|
20240722,095100,165549820,3385,3385,3385,3385,0
|
|
20240722,095000,165549820,3385,3385,3385,3385,0
|
|
20240722,094900,165549820,3385,3385,3385,3385,2054
|
|
20240722,094800,158597030,3385,3390,3390,3385,260
|
|
20240722,094700,157716425,3390,3390,3390,3390,0
|
|
20240722,094600,157716425,3390,3395,3395,3390,1754
|
|
20240722,094500,151767825,3390,3395,3395,3390,745
|
|
20240722,094400,149238555,3395,3400,3400,3395,2840
|
|
20240722,094300,139591595,3400,3400,3400,3400,142
|
|
20240722,094200,139108795,3400,3400,3400,3400,200
|
|
20240722,094100,138428795,3400,3400,3400,3400,269
|
|
20240722,094000,137514195,3400,3400,3400,3400,80
|
|
20240722,093900,137242195,3400,3405,3405,3400,670
|
|
20240722,093800,134963035,3415,3400,3415,3400,133
|
|
20240722,093700,134509080,3415,3415,3415,3415,15
|
|
20240722,093600,134457855,3415,3415,3420,3400,9393
|
|
20240722,093500,102474635,3420,3420,3420,3415,2418
|
|
20240722,093400,94208750,3425,3425,3425,3425,713
|
|
20240722,093300,91766725,3435,3435,3435,3435,472
|
|
20240722,093200,90145405,3435,3425,3435,3420,2202
|
|
20240722,093100,82602810,3435,3430,3435,3425,1503
|
|
20240722,093000,77448040,3430,3430,3435,3430,409
|
|
20240722,092900,76044920,3430,3435,3435,3430,54
|
|
20240722,092800,75859450,3435,3435,3435,3435,7
|
|
20240722,092700,75835405,3435,3435,3435,3435,1244
|
|
20240722,092600,71562265,3435,3435,3435,3435,1250
|
|
20240722,092500,67268515,3435,3435,3435,3435,0
|
|
20240722,092400,67268515,3435,3435,3435,3435,110
|
|
20240722,092300,66890665,3450,3435,3450,3435,205
|
|
20240722,092200,66186415,3435,3440,3440,3435,1327
|
|
20240722,092100,61628165,3450,3450,3450,3450,6
|
|
20240722,092000,61607465,3435,3440,3440,3435,5422
|
|
20240722,091900,42972915,3455,3455,3455,3455,1
|
|
20240722,091800,42969460,3440,3455,3455,3440,449
|
|
20240722,091700,41421535,3450,3450,3450,3450,314
|
|
20240722,091600,40338235,3450,3450,3450,3450,3
|
|
20240722,091500,40327885,3445,3445,3445,3445,0
|
|
20240722,091400,40327885,3445,3445,3445,3445,1
|
|
20240722,091300,40324440,3445,3445,3445,3445,20
|
|
20240722,091200,40255540,3445,3440,3445,3440,1350
|
|
20240722,091100,35606420,3440,3445,3445,3440,201
|
|
20240722,091000,34914480,3445,3445,3445,3445,1
|
|
20240722,090900,34911035,3435,3440,3440,3435,264
|
|
20240722,090800,34004095,3435,3450,3450,3435,1080
|
|
20240722,090700,30287595,3450,3460,3460,3440,1796
|
|
20240722,090600,24083675,3460,3460,3460,3460,822
|
|
20240722,090500,21239555,3460,3450,3460,3450,1659
|
|
20240722,090400,15515125,3450,3450,3460,3450,1252
|
|
20240722,090300,11195695,3460,3455,3460,3455,147
|
|
20240722,090200,10687575,3460,3460,3460,3460,450
|
|
20240722,090100,9130575,3460,3450,3460,3450,565
|
|
20240722,090000,7175950,3450,3440,3450,3440,2086
|