598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185500,321977636,1590,1590,1590,1590,3312
|
|
20240722,185400,321977636,1590,1590,1590,1590,0
|
|
20240722,185300,321977636,1590,1590,1590,1590,0
|
|
20240722,185200,321977636,1590,1590,1590,1590,0
|
|
20240722,185100,321977636,1590,1590,1590,1590,0
|
|
20240722,185000,321977636,1590,1590,1590,1590,0
|
|
20240722,184900,321977636,1590,1590,1590,1590,0
|
|
20240722,184800,321977636,1590,1590,1590,1590,0
|
|
20240722,184700,321977636,1590,1590,1590,1590,0
|
|
20240722,184600,321977636,1590,1590,1590,1590,0
|
|
20240722,184500,321977636,1590,1590,1590,1590,0
|
|
20240722,184400,321977636,1590,1590,1590,1590,0
|
|
20240722,184300,321977636,1590,1590,1590,1590,0
|
|
20240722,184200,321977636,1590,1590,1590,1590,0
|
|
20240722,184100,321977636,1590,1590,1590,1590,0
|
|
20240722,184000,321977636,1590,1590,1590,1590,0
|
|
20240722,183900,321977636,1590,1590,1590,1590,0
|
|
20240722,183800,321977636,1590,1590,1590,1590,0
|
|
20240722,183700,321977636,1590,1590,1590,1590,0
|
|
20240722,183600,321977636,1590,1590,1590,1590,0
|
|
20240722,183500,321977636,1590,1590,1590,1590,0
|
|
20240722,183400,321977636,1590,1590,1590,1590,0
|
|
20240722,183300,321977636,1590,1590,1590,1590,0
|
|
20240722,183200,321977636,1590,1590,1590,1590,0
|
|
20240722,183100,321977636,1590,1590,1590,1590,0
|
|
20240722,183000,321977636,1590,1590,1590,1590,0
|
|
20240722,182900,321977636,1590,1590,1590,1590,0
|
|
20240722,182800,321977636,1590,1590,1590,1590,0
|
|
20240722,182700,321977636,1590,1590,1590,1590,0
|
|
20240722,182600,321977636,1590,1590,1590,1590,0
|
|
20240722,182500,321977636,1590,1590,1590,1590,3312
|
|
20240722,182400,321977636,1590,1590,1590,1590,0
|
|
20240722,182300,321977636,1590,1590,1590,1590,0
|
|
20240722,182200,321977636,1590,1590,1590,1590,0
|
|
20240722,182100,321977636,1590,1590,1590,1590,0
|
|
20240722,182000,321977636,1590,1590,1590,1590,0
|
|
20240722,181900,321977636,1590,1590,1590,1590,0
|
|
20240722,181800,321977636,1590,1590,1590,1590,0
|
|
20240722,181700,321977636,1590,1590,1590,1590,0
|
|
20240722,181600,321977636,1590,1590,1590,1590,0
|
|
20240722,181500,321977636,1590,1590,1590,1590,0
|
|
20240722,181400,321977636,1590,1590,1590,1590,0
|
|
20240722,181300,321977636,1590,1590,1590,1590,0
|
|
20240722,181200,321977636,1590,1590,1590,1590,0
|
|
20240722,181100,321977636,1590,1590,1590,1590,0
|
|
20240722,181000,321977636,1590,1590,1590,1590,0
|
|
20240722,180900,321977636,1590,1590,1590,1590,0
|
|
20240722,180800,321977636,1590,1590,1590,1590,0
|
|
20240722,180700,321977636,1590,1590,1590,1590,0
|
|
20240722,180600,321977636,1590,1590,1590,1590,0
|
|
20240722,180500,321977636,1590,1590,1590,1590,0
|
|
20240722,180400,321977636,1590,1590,1590,1590,0
|
|
20240722,180300,321977636,1590,1590,1590,1590,0
|
|
20240722,180200,321977636,1590,1590,1590,1590,0
|
|
20240722,180100,321977636,1590,1590,1590,1590,0
|
|
20240722,180000,321977636,1590,1590,1590,1590,0
|
|
20240722,175900,321977636,1590,1590,1590,1590,0
|
|
20240722,175800,321977636,1590,1590,1590,1590,0
|
|
20240722,175700,321977636,1590,1590,1590,1590,0
|
|
20240722,175600,321977636,1590,1590,1590,1590,0
|
|
20240722,175500,321977636,1590,1590,1590,1590,3312
|
|
20240722,175400,321977636,1590,1590,1590,1590,0
|
|
20240722,175300,321977636,1590,1590,1590,1590,0
|
|
20240722,175200,321977636,1590,1590,1590,1590,0
|
|
20240722,175100,321977636,1590,1590,1590,1590,0
|
|
20240722,175000,321977636,1590,1590,1590,1590,0
|
|
20240722,174900,321977636,1590,1590,1590,1590,0
|
|
20240722,174800,321977636,1590,1590,1590,1590,0
|
|
20240722,174700,321977636,1590,1590,1590,1590,0
|
|
20240722,174600,321977636,1590,1590,1590,1590,0
|
|
20240722,174500,321977636,1590,1590,1590,1590,0
|
|
20240722,174400,321977636,1590,1590,1590,1590,0
|
|
20240722,174300,321977636,1590,1590,1590,1590,0
|
|
20240722,174200,321977636,1590,1590,1590,1590,0
|
|
20240722,174100,321977636,1590,1590,1590,1590,0
|
|
20240722,174000,321977636,1590,1590,1590,1590,0
|
|
20240722,173900,321977636,1590,1590,1590,1590,0
|
|
20240722,173800,321977636,1590,1590,1590,1590,0
|
|
20240722,173700,321977636,1590,1590,1590,1590,0
|
|
20240722,173600,321977636,1590,1590,1590,1590,0
|
|
20240722,173500,321977636,1590,1590,1590,1590,0
|
|
20240722,173400,321977636,1590,1590,1590,1590,0
|
|
20240722,173300,321977636,1590,1590,1590,1590,0
|
|
20240722,173200,321977636,1590,1590,1590,1590,0
|
|
20240722,173100,321977636,1590,1590,1590,1590,0
|
|
20240722,173000,321977636,1590,1590,1590,1590,0
|
|
20240722,172900,321977636,1590,1590,1590,1590,0
|
|
20240722,172800,321977636,1590,1590,1590,1590,0
|
|
20240722,172700,321977636,1590,1590,1590,1590,0
|
|
20240722,172600,321977636,1590,1590,1590,1590,0
|
|
20240722,172500,321977636,1590,1590,1590,1590,3312
|
|
20240722,172400,321977636,1590,1590,1590,1590,0
|
|
20240722,172300,321977636,1590,1590,1590,1590,0
|
|
20240722,172200,321977636,1590,1590,1590,1590,0
|
|
20240722,172100,321977636,1590,1590,1590,1590,0
|
|
20240722,172000,321977636,1590,1590,1590,1590,0
|
|
20240722,171900,321977636,1590,1590,1590,1590,0
|
|
20240722,171800,321977636,1590,1590,1590,1590,0
|
|
20240722,171700,321977636,1590,1590,1590,1590,0
|
|
20240722,171600,321977636,1590,1590,1590,1590,0
|
|
20240722,171500,321977636,1590,1590,1590,1590,0
|
|
20240722,171400,321977636,1590,1590,1590,1590,0
|
|
20240722,171300,321977636,1590,1590,1590,1590,0
|
|
20240722,171200,321977636,1590,1590,1590,1590,0
|
|
20240722,171100,321977636,1590,1590,1590,1590,0
|
|
20240722,171000,321977636,1590,1590,1590,1590,0
|
|
20240722,170900,321977636,1590,1590,1590,1590,0
|
|
20240722,170800,321977636,1590,1590,1590,1590,0
|
|
20240722,170700,321977636,1590,1590,1590,1590,0
|
|
20240722,170600,321977636,1590,1590,1590,1590,0
|
|
20240722,170500,321977636,1590,1590,1590,1590,0
|
|
20240722,170400,321977636,1590,1590,1590,1590,0
|
|
20240722,170300,321977636,1590,1590,1590,1590,0
|
|
20240722,170200,321977636,1590,1590,1590,1590,0
|
|
20240722,170100,321977636,1590,1590,1590,1590,0
|
|
20240722,170000,321977636,1590,1590,1590,1590,0
|
|
20240722,165900,321977636,1590,1590,1590,1590,0
|
|
20240722,165800,321977636,1590,1590,1590,1590,0
|
|
20240722,165700,321977636,1590,1590,1590,1590,0
|
|
20240722,165600,321977636,1590,1590,1590,1590,0
|
|
20240722,165500,321977636,1590,1590,1590,1590,3312
|
|
20240722,165400,321977636,1590,1590,1590,1590,0
|
|
20240722,165300,321977636,1590,1590,1590,1590,0
|
|
20240722,165200,321977636,1590,1590,1590,1590,0
|
|
20240722,165100,321977636,1590,1590,1590,1590,0
|
|
20240722,165000,321977636,1590,1590,1590,1590,0
|
|
20240722,164900,321977636,1590,1590,1590,1590,0
|
|
20240722,164800,321977636,1590,1590,1590,1590,0
|
|
20240722,164700,321977636,1590,1590,1590,1590,0
|
|
20240722,164600,321977636,1590,1590,1590,1590,0
|
|
20240722,164500,321977636,1590,1590,1590,1590,0
|
|
20240722,164400,321977636,1590,1590,1590,1590,0
|
|
20240722,164300,321977636,1590,1590,1590,1590,0
|
|
20240722,164200,321977636,1590,1590,1590,1590,0
|
|
20240722,164100,321977636,1590,1590,1590,1590,0
|
|
20240722,164000,321977636,1590,1590,1590,1590,0
|
|
20240722,163900,321977636,1590,1590,1590,1590,0
|
|
20240722,163800,321977636,1590,1590,1590,1590,0
|
|
20240722,163700,321977636,1590,1590,1590,1590,0
|
|
20240722,163600,321977636,1590,1590,1590,1590,0
|
|
20240722,163500,321977636,1590,1590,1590,1590,0
|
|
20240722,163400,321977636,1590,1590,1590,1590,0
|
|
20240722,163300,321977636,1590,1590,1590,1590,0
|
|
20240722,163200,321977636,1590,1590,1590,1590,0
|
|
20240722,163100,321977636,1590,1590,1590,1590,0
|
|
20240722,163000,321977636,1590,1590,1590,1590,0
|
|
20240722,162900,321977636,1590,1590,1590,1590,0
|
|
20240722,162800,321977636,1590,1590,1590,1590,0
|
|
20240722,162700,321977636,1590,1590,1590,1590,0
|
|
20240722,162600,321977636,1590,1590,1590,1590,0
|
|
20240722,162500,321977636,1590,1590,1590,1590,3312
|
|
20240722,162400,321977636,1590,1590,1590,1590,0
|
|
20240722,162300,321977636,1590,1590,1590,1590,0
|
|
20240722,162200,321977636,1590,1590,1590,1590,0
|
|
20240722,162100,321977636,1590,1590,1590,1590,0
|
|
20240722,162000,321977636,1590,1590,1590,1590,0
|
|
20240722,161900,321977636,1590,1590,1590,1590,0
|
|
20240722,161800,321977636,1590,1590,1590,1590,0
|
|
20240722,161700,321977636,1590,1590,1590,1590,0
|
|
20240722,161600,321977636,1590,1590,1590,1590,0
|
|
20240722,161500,321977636,1590,1590,1590,1590,0
|
|
20240722,161400,321977636,1590,1590,1590,1590,0
|
|
20240722,161300,321977636,1590,1590,1590,1590,0
|
|
20240722,161200,321977636,1590,1590,1590,1590,0
|
|
20240722,161100,321977636,1590,1590,1590,1590,0
|
|
20240722,161000,321977636,1590,1590,1590,1590,0
|
|
20240722,160900,321977636,1590,1590,1590,1590,0
|
|
20240722,160800,321977636,1590,1590,1590,1590,0
|
|
20240722,160700,321977636,1590,1590,1590,1590,0
|
|
20240722,160600,321977636,1590,1590,1590,1590,0
|
|
20240722,160500,321977636,1590,1590,1590,1590,0
|
|
20240722,160400,321977636,1590,1590,1590,1590,0
|
|
20240722,160300,321977636,1590,1590,1590,1590,0
|
|
20240722,160200,321977636,1590,1590,1590,1590,0
|
|
20240722,160100,321977636,1590,1590,1590,1590,0
|
|
20240722,160000,321977636,1590,1590,1590,1590,0
|
|
20240722,155900,321977636,1590,1590,1590,1590,0
|
|
20240722,155800,321977636,1590,1590,1590,1590,0
|
|
20240722,155700,321977636,1590,1590,1590,1590,0
|
|
20240722,155600,321977636,1590,1590,1590,1590,0
|
|
20240722,155500,321977636,1590,1590,1590,1590,3312
|
|
20240722,155400,321977636,1590,1590,1590,1590,0
|
|
20240722,155300,321977636,1590,1590,1590,1590,0
|
|
20240722,155200,321977636,1590,1590,1590,1590,0
|
|
20240722,155100,321977636,1590,1590,1590,1590,0
|
|
20240722,155000,321977636,1590,1590,1590,1590,0
|
|
20240722,154900,321977636,1590,1590,1590,1590,0
|
|
20240722,154800,321977636,1590,1590,1590,1590,0
|
|
20240722,154700,321977636,1590,1590,1590,1590,0
|
|
20240722,154600,321977636,1590,1590,1590,1590,0
|
|
20240722,154500,321977636,1590,1590,1590,1590,0
|
|
20240722,154400,321977636,1590,1590,1590,1590,0
|
|
20240722,154300,321977636,1590,1590,1590,1590,0
|
|
20240722,154200,321977636,1590,1590,1590,1590,0
|
|
20240722,154100,321977636,1590,1590,1590,1590,0
|
|
20240722,154000,321977636,1590,1590,1590,1590,0
|
|
20240722,153900,321977636,1590,1590,1590,1590,0
|
|
20240722,153800,321977636,1590,1590,1590,1590,0
|
|
20240722,153700,321977636,1590,1590,1590,1590,0
|
|
20240722,153600,321977636,1590,1590,1590,1590,0
|
|
20240722,153500,321977636,1590,1590,1590,1590,0
|
|
20240722,153400,321977636,1590,1590,1590,1590,0
|
|
20240722,153300,321977636,1590,1590,1590,1590,0
|
|
20240722,153200,321977636,1590,1590,1590,1590,0
|
|
20240722,153100,321977636,1590,1590,1590,1590,0
|
|
20240722,153000,321977636,1590,1590,1590,1590,3312
|
|
20240722,152900,316711556,1574,1574,1574,1574,0
|
|
20240722,152800,316711556,1574,1574,1574,1574,0
|
|
20240722,152700,316711556,1574,1574,1574,1574,0
|
|
20240722,152600,316711556,1574,1574,1574,1574,0
|
|
20240722,152500,316711556,1574,1574,1574,1574,0
|
|
20240722,152400,316711556,1574,1574,1574,1574,0
|
|
20240722,152300,316711556,1574,1574,1574,1574,0
|
|
20240722,152200,316711556,1574,1574,1574,1574,0
|
|
20240722,152100,316711556,1574,1574,1574,1574,0
|
|
20240722,152000,316711556,1574,1574,1574,1574,0
|
|
20240722,151900,316711556,1574,1584,1584,1574,1516
|
|
20240722,151800,314312110,1594,1594,1594,1594,0
|
|
20240722,151700,314312110,1594,1594,1594,1594,0
|
|
20240722,151600,314312110,1594,1594,1594,1594,0
|
|
20240722,151500,314312110,1594,1594,1594,1594,0
|
|
20240722,151400,314312110,1594,1594,1594,1594,0
|
|
20240722,151300,314312110,1594,1594,1594,1594,0
|
|
20240722,151200,314312110,1594,1594,1594,1594,0
|
|
20240722,151100,314312110,1594,1594,1594,1594,0
|
|
20240722,151000,314312110,1594,1584,1594,1584,77
|
|
20240722,150900,314189382,1594,1594,1594,1594,0
|
|
20240722,150800,314189382,1594,1594,1594,1594,274
|
|
20240722,150700,313752626,1594,1594,1594,1594,0
|
|
20240722,150600,313752626,1594,1594,1594,1594,0
|
|
20240722,150500,313752626,1594,1594,1594,1594,0
|
|
20240722,150400,313752626,1594,1594,1594,1594,0
|
|
20240722,150300,313752626,1594,1594,1594,1594,0
|
|
20240722,150200,313752626,1594,1594,1594,1594,0
|
|
20240722,150100,313752626,1594,1594,1594,1594,0
|
|
20240722,150000,313752626,1594,1594,1594,1594,0
|
|
20240722,145900,313752626,1594,1594,1594,1594,167
|
|
20240722,145800,313486428,1594,1594,1594,1594,0
|
|
20240722,145700,313486428,1594,1594,1594,1594,1
|
|
20240722,145600,313484834,1594,1594,1594,1594,3
|
|
20240722,145500,313480052,1594,1594,1594,1594,125
|
|
20240722,145400,313280802,1594,1594,1594,1594,0
|
|
20240722,145300,313280802,1594,1587,1594,1587,539
|
|
20240722,145200,312424100,1587,1587,1587,1587,148
|
|
20240722,145100,312189224,1583,1583,1583,1583,0
|
|
20240722,145000,312189224,1583,1583,1583,1583,0
|
|
20240722,144900,312189224,1583,1583,1583,1583,0
|
|
20240722,144800,312189224,1583,1583,1583,1583,0
|
|
20240722,144700,312189224,1583,1583,1583,1583,0
|
|
20240722,144600,312189224,1583,1583,1583,1583,153
|
|
20240722,144500,311947025,1583,1583,1583,1583,200
|
|
20240722,144400,311630425,1583,1583,1583,1583,0
|
|
20240722,144300,311630425,1583,1583,1583,1583,0
|
|
20240722,144200,311630425,1583,1583,1583,1583,0
|
|
20240722,144100,311630425,1583,1583,1583,1583,0
|
|
20240722,144000,311630425,1583,1583,1583,1583,0
|
|
20240722,143900,311630425,1583,1583,1583,1583,2
|
|
20240722,143800,311627259,1587,1587,1587,1587,0
|
|
20240722,143700,311627259,1587,1587,1587,1587,0
|
|
20240722,143600,311627259,1587,1587,1587,1587,0
|
|
20240722,143500,311627259,1587,1587,1587,1587,0
|
|
20240722,143400,311627259,1587,1587,1587,1587,0
|
|
20240722,143300,311627259,1587,1587,1587,1587,0
|
|
20240722,143200,311627259,1587,1587,1587,1587,0
|
|
20240722,143100,311627259,1587,1587,1587,1587,0
|
|
20240722,143000,311627259,1587,1587,1587,1587,0
|
|
20240722,142900,311627259,1587,1587,1587,1587,0
|
|
20240722,142800,311627259,1587,1587,1587,1587,0
|
|
20240722,142700,311627259,1587,1587,1587,1587,0
|
|
20240722,142600,311627259,1587,1587,1587,1587,0
|
|
20240722,142500,311627259,1587,1587,1587,1587,0
|
|
20240722,142400,311627259,1587,1578,1587,1578,1135
|
|
20240722,142300,309829929,1573,1573,1573,1573,0
|
|
20240722,142200,309829929,1573,1573,1573,1573,0
|
|
20240722,142100,309829929,1573,1573,1573,1573,0
|
|
20240722,142000,309829929,1573,1573,1573,1573,0
|
|
20240722,141900,309829929,1573,1573,1573,1573,0
|
|
20240722,141800,309829929,1573,1573,1573,1573,0
|
|
20240722,141700,309829929,1573,1573,1573,1573,0
|
|
20240722,141600,309829929,1573,1573,1573,1573,0
|
|
20240722,141500,309829929,1573,1573,1573,1573,0
|
|
20240722,141400,309829929,1573,1573,1573,1573,0
|
|
20240722,141300,309829929,1573,1573,1573,1573,0
|
|
20240722,141200,309829929,1573,1573,1573,1573,0
|
|
20240722,141100,309829929,1573,1573,1573,1573,0
|
|
20240722,141000,309829929,1573,1573,1573,1573,0
|
|
20240722,140900,309829929,1573,1573,1573,1573,50
|
|
20240722,140800,309751279,1573,1573,1573,1573,581
|
|
20240722,140700,308837366,1573,1573,1573,1573,0
|
|
20240722,140600,308837366,1573,1573,1573,1573,1120
|
|
20240722,140500,307075606,1573,1573,1573,1573,200
|
|
20240722,140400,306761006,1573,1573,1573,1573,0
|
|
20240722,140300,306761006,1573,1573,1573,1573,100
|
|
20240722,140200,306603706,1573,1573,1573,1573,0
|
|
20240722,140100,306603706,1573,1573,1573,1573,0
|
|
20240722,140000,306603706,1573,1573,1573,1573,0
|
|
20240722,135900,306603706,1573,1573,1573,1573,0
|
|
20240722,135800,306603706,1573,1573,1573,1573,0
|
|
20240722,135700,306603706,1573,1573,1573,1573,0
|
|
20240722,135600,306603706,1573,1573,1573,1573,0
|
|
20240722,135500,306603706,1573,1573,1573,1573,0
|
|
20240722,135400,306603706,1573,1573,1573,1573,0
|
|
20240722,135300,306603706,1573,1573,1573,1573,0
|
|
20240722,135200,306603706,1573,1590,1590,1565,8511
|
|
20240722,135100,293238524,1590,1590,1590,1590,0
|
|
20240722,135000,293238524,1590,1590,1590,1590,0
|
|
20240722,134900,293238524,1590,1590,1590,1590,0
|
|
20240722,134800,293238524,1590,1590,1590,1590,0
|
|
20240722,134700,293238524,1590,1590,1590,1590,0
|
|
20240722,134600,293238524,1590,1590,1590,1590,0
|
|
20240722,134500,293238524,1590,1590,1590,1590,54
|
|
20240722,134400,293152664,1590,1590,1590,1590,2503
|
|
20240722,134300,289172894,1595,1595,1595,1595,0
|
|
20240722,134200,289172894,1595,1595,1595,1595,0
|
|
20240722,134100,289172894,1595,1595,1595,1595,0
|
|
20240722,134000,289172894,1595,1595,1595,1595,0
|
|
20240722,133900,289172894,1595,1595,1595,1595,0
|
|
20240722,133800,289172894,1595,1595,1595,1595,0
|
|
20240722,133700,289172894,1595,1595,1595,1595,1
|
|
20240722,133600,289171299,1595,1595,1595,1595,0
|
|
20240722,133500,289171299,1595,1595,1595,1595,10
|
|
20240722,133400,289155349,1590,1590,1590,1590,0
|
|
20240722,133300,289155349,1590,1590,1590,1590,50
|
|
20240722,133200,289075849,1597,1597,1597,1597,0
|
|
20240722,133100,289075849,1597,1597,1597,1597,0
|
|
20240722,133000,289075849,1597,1597,1597,1597,0
|
|
20240722,132900,289075849,1597,1590,1597,1590,1848
|
|
20240722,132800,286134855,1590,1590,1590,1590,583
|
|
20240722,132700,285207885,1590,1585,1590,1585,1047
|
|
20240722,132600,283545155,1578,1584,1590,1578,8075
|
|
20240722,132500,270732786,1578,1558,1578,1558,5519
|
|
20240722,132400,262037999,1558,1558,1558,1558,100
|
|
20240722,132300,261882199,1540,1550,1550,1540,765
|
|
20240722,132200,260699035,1550,1550,1550,1550,3600
|
|
20240722,132100,255119035,1551,1551,1551,1551,0
|
|
20240722,132000,255119035,1551,1551,1551,1551,0
|
|
20240722,131900,255119035,1551,1551,1551,1551,500
|
|
20240722,131800,254343535,1551,1553,1553,1551,2400
|
|
20240722,131700,250619896,1553,1554,1554,1553,100
|
|
20240722,131600,250464523,1554,1554,1554,1554,0
|
|
20240722,131500,250464523,1554,1574,1574,1554,34
|
|
20240722,131400,250411027,1554,1552,1554,1552,6
|
|
20240722,131300,250401705,1575,1575,1575,1575,0
|
|
20240722,131200,250401705,1575,1566,1575,1566,3217
|
|
20240722,131100,245338362,1566,1566,1566,1566,2
|
|
20240722,131000,245335230,1575,1575,1575,1575,0
|
|
20240722,130900,245335230,1575,1575,1575,1575,0
|
|
20240722,130800,245335230,1575,1575,1575,1575,0
|
|
20240722,130700,245335230,1575,1575,1575,1575,0
|
|
20240722,130600,245335230,1575,1575,1575,1575,0
|
|
20240722,130500,245335230,1575,1575,1575,1575,0
|
|
20240722,130400,245335230,1575,1575,1575,1575,0
|
|
20240722,130300,245335230,1575,1574,1575,1574,1000
|
|
20240722,130200,243760976,1570,1570,1570,1570,0
|
|
20240722,130100,243760976,1570,1574,1574,1570,130
|
|
20240722,130000,243556756,1569,1569,1569,1569,0
|
|
20240722,125900,243556756,1569,1569,1569,1569,4376
|
|
20240722,125800,236690812,1569,1569,1569,1565,2052
|
|
20240722,125700,233471924,1568,1557,1568,1557,8571
|
|
20240722,125600,220075659,1557,1539,1559,1539,10385
|
|
20240722,125500,204001280,1537,1536,1537,1536,444
|
|
20240722,125400,203319151,1536,1536,1537,1536,4255
|
|
20240722,125300,196783461,1539,1531,1549,1531,26017
|
|
20240722,125200,156733957,1500,1500,1500,1500,0
|
|
20240722,125100,156733957,1500,1556,1556,1500,10423
|
|
20240722,125000,140922169,1565,1565,1565,1565,10
|
|
20240722,124900,140906519,1565,1565,1565,1565,0
|
|
20240722,124800,140906519,1565,1565,1565,1565,0
|
|
20240722,124700,140906519,1565,1565,1565,1565,0
|
|
20240722,124600,140906519,1565,1565,1565,1565,10
|
|
20240722,124500,140890869,1565,1565,1565,1565,0
|
|
20240722,124400,140890869,1565,1565,1565,1565,0
|
|
20240722,124300,140890869,1565,1565,1565,1565,0
|
|
20240722,124200,140890869,1565,1558,1565,1558,1500
|
|
20240722,124100,138543992,1551,1560,1560,1550,6199
|
|
20240722,124000,128913119,1566,1565,1566,1558,572
|
|
20240722,123900,128020146,1569,1569,1569,1569,0
|
|
20240722,123800,128020146,1569,1565,1569,1565,251
|
|
20240722,123700,127627327,1565,1567,1567,1565,4500
|
|
20240722,123600,120584821,1569,1569,1569,1569,0
|
|
20240722,123500,120584821,1569,1569,1569,1569,0
|
|
20240722,123400,120584821,1569,1569,1569,1569,0
|
|
20240722,123300,120584821,1569,1569,1569,1569,0
|
|
20240722,123200,120584821,1569,1569,1569,1569,1
|
|
20240722,123100,120583252,1567,1567,1567,1567,0
|
|
20240722,123000,120583252,1567,1567,1567,1567,506
|
|
20240722,122900,119790350,1566,1566,1566,1566,0
|
|
20240722,122800,119790350,1566,1574,1574,1566,5518
|
|
20240722,122700,111136280,1579,1579,1579,1579,0
|
|
20240722,122600,111136280,1579,1579,1579,1579,0
|
|
20240722,122500,111136280,1579,1579,1579,1579,0
|
|
20240722,122400,111136280,1579,1579,1579,1579,0
|
|
20240722,122300,111136280,1579,1579,1579,1579,64
|
|
20240722,122200,111035224,1574,1574,1574,1574,0
|
|
20240722,122100,111035224,1574,1574,1574,1574,0
|
|
20240722,122000,111035224,1574,1574,1574,1574,0
|
|
20240722,121900,111035224,1574,1574,1574,1574,0
|
|
20240722,121800,111035224,1574,1574,1574,1574,0
|
|
20240722,121700,111035224,1574,1574,1574,1574,0
|
|
20240722,121600,111035224,1574,1574,1574,1574,500
|
|
20240722,121500,110248224,1575,1575,1575,1575,0
|
|
20240722,121400,110248224,1575,1575,1575,1575,0
|
|
20240722,121300,110248224,1575,1575,1575,1575,0
|
|
20240722,121200,110248224,1575,1575,1575,1575,0
|
|
20240722,121100,110248224,1575,1575,1575,1575,0
|
|
20240722,121000,110248224,1575,1575,1575,1575,92
|
|
20240722,120900,110103324,1575,1575,1575,1575,0
|
|
20240722,120800,110103324,1575,1575,1575,1575,0
|
|
20240722,120700,110103324,1575,1575,1575,1575,0
|
|
20240722,120600,110103324,1575,1575,1575,1575,0
|
|
20240722,120500,110103324,1575,1575,1575,1575,0
|
|
20240722,120400,110103324,1575,1575,1575,1575,0
|
|
20240722,120300,110103324,1575,1575,1575,1575,0
|
|
20240722,120200,110103324,1575,1575,1575,1575,0
|
|
20240722,120100,110103324,1575,1575,1575,1575,0
|
|
20240722,120000,110103324,1575,1575,1575,1575,0
|
|
20240722,115900,110103324,1575,1577,1577,1575,2605
|
|
20240722,115800,105998342,1587,1587,1587,1587,0
|
|
20240722,115700,105998342,1587,1587,1587,1587,0
|
|
20240722,115600,105998342,1587,1587,1587,1587,0
|
|
20240722,115500,105998342,1587,1577,1587,1577,2
|
|
20240722,115400,105995178,1581,1581,1581,1581,0
|
|
20240722,115300,105995178,1581,1581,1581,1581,0
|
|
20240722,115200,105995178,1581,1581,1581,1581,0
|
|
20240722,115100,105995178,1581,1581,1581,1581,0
|
|
20240722,115000,105995178,1581,1581,1581,1581,0
|
|
20240722,114900,105995178,1581,1581,1581,1581,0
|
|
20240722,114800,105995178,1581,1581,1581,1581,0
|
|
20240722,114700,105995178,1581,1581,1581,1581,0
|
|
20240722,114600,105995178,1581,1581,1581,1581,0
|
|
20240722,114500,105995178,1581,1581,1581,1581,0
|
|
20240722,114400,105995178,1581,1581,1581,1581,3
|
|
20240722,114300,105990435,1583,1583,1583,1583,0
|
|
20240722,114200,105990435,1583,1583,1583,1583,10
|
|
20240722,114100,105974605,1586,1581,1586,1581,537
|
|
20240722,114000,105123858,1581,1581,1581,1581,30
|
|
20240722,113900,105076428,1581,1581,1581,1581,10
|
|
20240722,113800,105060618,1575,1575,1575,1575,0
|
|
20240722,113700,105060618,1575,1575,1575,1575,700
|
|
20240722,113600,103958118,1575,1575,1575,1575,5386
|
|
20240722,113500,95475168,1583,1583,1583,1583,0
|
|
20240722,113400,95475168,1583,1583,1583,1583,0
|
|
20240722,113300,95475168,1583,1583,1583,1583,0
|
|
20240722,113200,95475168,1583,1583,1583,1583,0
|
|
20240722,113100,95475168,1583,1583,1583,1583,10
|
|
20240722,113000,95459338,1575,1580,1580,1575,2506
|
|
20240722,112900,91508709,1580,1583,1583,1580,9606
|
|
20240722,112800,76320253,1590,1590,1590,1590,0
|
|
20240722,112700,76320253,1590,1590,1590,1590,11
|
|
20240722,112600,76302763,1590,1590,1590,1590,6
|
|
20240722,112500,76293223,1583,1583,1583,1583,1
|
|
20240722,112400,76291640,1583,1583,1583,1583,0
|
|
20240722,112300,76291640,1583,1590,1590,1583,38
|
|
20240722,112200,76231416,1583,1583,1583,1583,0
|
|
20240722,112100,76231416,1583,1583,1583,1583,0
|
|
20240722,112000,76231416,1583,1583,1583,1583,0
|
|
20240722,111900,76231416,1583,1583,1583,1583,6000
|
|
20240722,111800,66733416,1590,1590,1590,1590,200
|
|
20240722,111700,66415416,1590,1590,1590,1590,0
|
|
20240722,111600,66415416,1590,1590,1590,1590,0
|
|
20240722,111500,66415416,1590,1590,1590,1590,10
|
|
20240722,111400,66399516,1590,1590,1590,1590,0
|
|
20240722,111300,66399516,1590,1590,1590,1590,0
|
|
20240722,111200,66399516,1590,1590,1590,1590,0
|
|
20240722,111100,66399516,1590,1590,1590,1590,1
|
|
20240722,111000,66397926,1583,1583,1583,1583,0
|
|
20240722,110900,66397926,1583,1586,1586,1583,2156
|
|
20240722,110800,62984859,1590,1590,1590,1590,0
|
|
20240722,110700,62984859,1590,1590,1590,1590,0
|
|
20240722,110600,62984859,1590,1590,1590,1590,0
|
|
20240722,110500,62984859,1590,1590,1590,1590,0
|
|
20240722,110400,62984859,1590,1590,1590,1590,0
|
|
20240722,110300,62984859,1590,1590,1590,1590,0
|
|
20240722,110200,62984859,1590,1590,1590,1590,0
|
|
20240722,110100,62984859,1590,1590,1590,1590,0
|
|
20240722,110000,62984859,1590,1590,1590,1590,0
|
|
20240722,105900,62984859,1590,1590,1590,1590,0
|
|
20240722,105800,62984859,1590,1590,1590,1590,0
|
|
20240722,105700,62984859,1590,1590,1590,1590,0
|
|
20240722,105600,62984859,1590,1590,1590,1590,0
|
|
20240722,105500,62984859,1590,1590,1590,1590,10
|
|
20240722,105400,62968959,1585,1585,1585,1585,0
|
|
20240722,105300,62968959,1585,1585,1585,1585,0
|
|
20240722,105200,62968959,1585,1585,1585,1585,0
|
|
20240722,105100,62968959,1585,1585,1585,1585,0
|
|
20240722,105000,62968959,1585,1585,1585,1585,0
|
|
20240722,104900,62968959,1585,1589,1589,1585,10180
|
|
20240722,104800,46809250,1590,1597,1597,1590,3019
|
|
20240722,104700,42008606,1597,1597,1597,1597,0
|
|
20240722,104600,42008606,1597,1597,1597,1597,10
|
|
20240722,104500,41992636,1591,1591,1591,1591,0
|
|
20240722,104400,41992636,1591,1591,1591,1591,0
|
|
20240722,104300,41992636,1591,1591,1591,1591,0
|
|
20240722,104200,41992636,1591,1591,1591,1591,0
|
|
20240722,104100,41992636,1591,1591,1591,1591,0
|
|
20240722,104000,41992636,1591,1591,1591,1591,0
|
|
20240722,103900,41992636,1591,1592,1592,1591,1435
|
|
20240722,103800,39709471,1598,1598,1598,1598,0
|
|
20240722,103700,39709471,1598,1598,1598,1598,0
|
|
20240722,103600,39709471,1598,1598,1598,1598,0
|
|
20240722,103500,39709471,1598,1598,1598,1598,0
|
|
20240722,103400,39709471,1598,1598,1598,1598,0
|
|
20240722,103300,39709471,1598,1598,1598,1598,0
|
|
20240722,103200,39709471,1598,1598,1598,1598,37
|
|
20240722,103100,39650345,1598,1598,1598,1598,10
|
|
20240722,103000,39634365,1598,1598,1598,1598,0
|
|
20240722,102900,39634365,1598,1598,1598,1598,0
|
|
20240722,102800,39634365,1598,1598,1598,1598,0
|
|
20240722,102700,39634365,1598,1598,1598,1598,0
|
|
20240722,102600,39634365,1598,1598,1598,1598,0
|
|
20240722,102500,39634365,1598,1598,1598,1598,0
|
|
20240722,102400,39634365,1598,1598,1598,1598,0
|
|
20240722,102300,39634365,1598,1598,1598,1598,7
|
|
20240722,102200,39623179,1598,1598,1598,1598,6
|
|
20240722,102100,39613591,1600,1600,1600,1600,0
|
|
20240722,102000,39613591,1600,1600,1600,1600,0
|
|
20240722,101900,39613591,1600,1600,1600,1600,0
|
|
20240722,101800,39613591,1600,1600,1600,1600,0
|
|
20240722,101700,39613591,1600,1600,1600,1600,10
|
|
20240722,101600,39597591,1592,1592,1592,1592,0
|
|
20240722,101500,39597591,1592,1597,1597,1592,1212
|
|
20240722,101400,37667407,1604,1604,1604,1604,0
|
|
20240722,101300,37667407,1604,1604,1604,1604,0
|
|
20240722,101200,37667407,1604,1604,1604,1604,0
|
|
20240722,101100,37667407,1604,1604,1604,1604,0
|
|
20240722,101000,37667407,1604,1604,1604,1604,0
|
|
20240722,100900,37667407,1604,1604,1604,1604,0
|
|
20240722,100800,37667407,1604,1604,1604,1604,0
|
|
20240722,100700,37667407,1604,1604,1604,1604,0
|
|
20240722,100600,37667407,1604,1604,1604,1604,0
|
|
20240722,100500,37667407,1604,1604,1604,1604,1
|
|
20240722,100400,37665803,1605,1605,1605,1605,0
|
|
20240722,100300,37665803,1605,1600,1605,1600,40
|
|
20240722,100200,37601778,1597,1597,1597,1597,119
|
|
20240722,100100,37411735,1597,1597,1597,1597,0
|
|
20240722,100000,37411735,1597,1597,1597,1597,0
|
|
20240722,095900,37411735,1597,1597,1597,1597,0
|
|
20240722,095800,37411735,1597,1597,1597,1597,1000
|
|
20240722,095700,35814735,1597,1597,1597,1597,0
|
|
20240722,095600,35814735,1597,1597,1597,1597,10
|
|
20240722,095500,35798765,1592,1592,1592,1592,0
|
|
20240722,095400,35798765,1592,1597,1597,1592,35
|
|
20240722,095300,35743040,1598,1598,1598,1598,0
|
|
20240722,095200,35743040,1598,1598,1598,1598,0
|
|
20240722,095100,35743040,1598,1598,1598,1598,0
|
|
20240722,095000,35743040,1598,1591,1598,1591,40
|
|
20240722,094900,35679310,1600,1600,1600,1600,3
|
|
20240722,094800,35674510,1600,1600,1600,1600,1
|
|
20240722,094700,35672910,1600,1600,1600,1600,1611
|
|
20240722,094600,33095310,1591,1591,1591,1591,0
|
|
20240722,094500,33095310,1591,1591,1591,1591,0
|
|
20240722,094400,33095310,1591,1591,1591,1591,0
|
|
20240722,094300,33095310,1591,1591,1591,1591,0
|
|
20240722,094200,33095310,1591,1591,1591,1591,0
|
|
20240722,094100,33095310,1591,1591,1591,1591,0
|
|
20240722,094000,33095310,1591,1591,1591,1591,0
|
|
20240722,093900,33095310,1591,1591,1591,1591,0
|
|
20240722,093800,33095310,1591,1591,1591,1591,560
|
|
20240722,093700,32204350,1600,1600,1600,1600,1
|
|
20240722,093600,32202750,1600,1600,1600,1600,1
|
|
20240722,093500,32201150,1600,1600,1600,1600,0
|
|
20240722,093400,32201150,1600,1600,1600,1600,3
|
|
20240722,093300,32196350,1600,1600,1600,1600,1
|
|
20240722,093200,32194750,1600,1600,1600,1600,0
|
|
20240722,093100,32194750,1600,1600,1600,1600,14
|
|
20240722,093000,32172350,1600,1600,1600,1600,0
|
|
20240722,092900,32172350,1600,1600,1600,1600,0
|
|
20240722,092800,32172350,1600,1600,1600,1600,20
|
|
20240722,092700,32140350,1600,1600,1600,1600,0
|
|
20240722,092600,32140350,1600,1600,1600,1600,350
|
|
20240722,092500,31580350,1600,1600,1600,1600,0
|
|
20240722,092400,31580350,1600,1600,1600,1600,6
|
|
20240722,092300,31570750,1600,1600,1600,1600,0
|
|
20240722,092200,31570750,1600,1600,1600,1600,0
|
|
20240722,092100,31570750,1600,1600,1600,1600,0
|
|
20240722,092000,31570750,1600,1600,1600,1600,0
|
|
20240722,091900,31570750,1600,1600,1600,1600,2002
|
|
20240722,091800,28367550,1600,1600,1600,1600,6000
|
|
20240722,091700,18767550,1600,1600,1600,1600,0
|
|
20240722,091600,18767550,1600,1600,1600,1600,0
|
|
20240722,091500,18767550,1600,1600,1600,1600,0
|
|
20240722,091400,18767550,1600,1600,1600,1600,0
|
|
20240722,091300,18767550,1600,1600,1600,1600,0
|
|
20240722,091200,18767550,1600,1600,1600,1600,0
|
|
20240722,091100,18767550,1600,1600,1600,1600,0
|
|
20240722,091000,18767550,1600,1590,1600,1590,592
|
|
20240722,090900,17826170,1590,1590,1590,1590,2000
|
|
20240722,090800,14646170,1606,1606,1606,1606,0
|
|
20240722,090700,14646170,1606,1606,1606,1606,0
|
|
20240722,090600,14646170,1606,1593,1606,1588,6057
|
|
20240722,090500,5022254,1593,1593,1593,1593,100
|
|
20240722,090400,4862954,1590,1592,1592,1590,2000
|
|
20240722,090300,1680604,1593,1596,1596,1593,471
|
|
20240722,090200,929566,1596,1608,1608,1593,12
|
|
20240722,090100,910405,1600,1600,1600,1600,0
|
|
20240722,090000,910405,1600,1590,1600,1590,572
|