628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192500,453533997,1639,1639,1639,1639,11240
|
|
20240723,192400,453533997,1639,1639,1639,1639,0
|
|
20240723,192300,453533997,1639,1639,1639,1639,0
|
|
20240723,192200,453533997,1639,1639,1639,1639,0
|
|
20240723,192100,453533997,1639,1639,1639,1639,0
|
|
20240723,192000,453533997,1639,1639,1639,1639,0
|
|
20240723,191900,453533997,1639,1639,1639,1639,0
|
|
20240723,191800,453533997,1639,1639,1639,1639,0
|
|
20240723,191700,453533997,1639,1639,1639,1639,0
|
|
20240723,191600,453533997,1639,1639,1639,1639,0
|
|
20240723,191500,453533997,1639,1639,1639,1639,0
|
|
20240723,191400,453533997,1639,1639,1639,1639,0
|
|
20240723,191300,453533997,1639,1639,1639,1639,0
|
|
20240723,191200,453533997,1639,1639,1639,1639,0
|
|
20240723,191100,453533997,1639,1639,1639,1639,0
|
|
20240723,191000,453533997,1639,1639,1639,1639,0
|
|
20240723,190900,453533997,1639,1639,1639,1639,0
|
|
20240723,190800,453533997,1639,1639,1639,1639,0
|
|
20240723,190700,453533997,1639,1639,1639,1639,0
|
|
20240723,190600,453533997,1639,1639,1639,1639,0
|
|
20240723,190500,453533997,1639,1639,1639,1639,0
|
|
20240723,190400,453533997,1639,1639,1639,1639,0
|
|
20240723,190300,453533997,1639,1639,1639,1639,0
|
|
20240723,190200,453533997,1639,1639,1639,1639,0
|
|
20240723,190100,453533997,1639,1639,1639,1639,0
|
|
20240723,190000,453533997,1639,1639,1639,1639,0
|
|
20240723,185900,453533997,1639,1639,1639,1639,0
|
|
20240723,185800,453533997,1639,1639,1639,1639,0
|
|
20240723,185700,453533997,1639,1639,1639,1639,0
|
|
20240723,185600,453533997,1639,1639,1639,1639,0
|
|
20240723,185500,453533997,1639,1639,1639,1639,11240
|
|
20240723,185400,453533997,1639,1639,1639,1639,0
|
|
20240723,185300,453533997,1639,1639,1639,1639,0
|
|
20240723,185200,453533997,1639,1639,1639,1639,0
|
|
20240723,185100,453533997,1639,1639,1639,1639,0
|
|
20240723,185000,453533997,1639,1639,1639,1639,0
|
|
20240723,184900,453533997,1639,1639,1639,1639,0
|
|
20240723,184800,453533997,1639,1639,1639,1639,0
|
|
20240723,184700,453533997,1639,1639,1639,1639,0
|
|
20240723,184600,453533997,1639,1639,1639,1639,0
|
|
20240723,184500,453533997,1639,1639,1639,1639,0
|
|
20240723,184400,453533997,1639,1639,1639,1639,0
|
|
20240723,184300,453533997,1639,1639,1639,1639,0
|
|
20240723,184200,453533997,1639,1639,1639,1639,0
|
|
20240723,184100,453533997,1639,1639,1639,1639,0
|
|
20240723,184000,453533997,1639,1639,1639,1639,0
|
|
20240723,183900,453533997,1639,1639,1639,1639,0
|
|
20240723,183800,453533997,1639,1639,1639,1639,0
|
|
20240723,183700,453533997,1639,1639,1639,1639,0
|
|
20240723,183600,453533997,1639,1639,1639,1639,0
|
|
20240723,183500,453533997,1639,1639,1639,1639,0
|
|
20240723,183400,453533997,1639,1639,1639,1639,0
|
|
20240723,183300,453533997,1639,1639,1639,1639,0
|
|
20240723,183200,453533997,1639,1639,1639,1639,0
|
|
20240723,183100,453533997,1639,1639,1639,1639,0
|
|
20240723,183000,453533997,1639,1639,1639,1639,0
|
|
20240723,182900,453533997,1639,1639,1639,1639,0
|
|
20240723,182800,453533997,1639,1639,1639,1639,0
|
|
20240723,182700,453533997,1639,1639,1639,1639,0
|
|
20240723,182600,453533997,1639,1639,1639,1639,0
|
|
20240723,182500,453533997,1639,1639,1639,1639,11240
|
|
20240723,182400,453533997,1639,1639,1639,1639,0
|
|
20240723,182300,453533997,1639,1639,1639,1639,0
|
|
20240723,182200,453533997,1639,1639,1639,1639,0
|
|
20240723,182100,453533997,1639,1639,1639,1639,0
|
|
20240723,182000,453533997,1639,1639,1639,1639,0
|
|
20240723,181900,453533997,1639,1639,1639,1639,0
|
|
20240723,181800,453533997,1639,1639,1639,1639,0
|
|
20240723,181700,453533997,1639,1639,1639,1639,0
|
|
20240723,181600,453533997,1639,1639,1639,1639,0
|
|
20240723,181500,453533997,1639,1639,1639,1639,0
|
|
20240723,181400,453533997,1639,1639,1639,1639,0
|
|
20240723,181300,453533997,1639,1639,1639,1639,0
|
|
20240723,181200,453533997,1639,1639,1639,1639,0
|
|
20240723,181100,453533997,1639,1639,1639,1639,0
|
|
20240723,181000,453533997,1639,1639,1639,1639,0
|
|
20240723,180900,453533997,1639,1639,1639,1639,0
|
|
20240723,180800,453533997,1639,1639,1639,1639,0
|
|
20240723,180700,453533997,1639,1639,1639,1639,0
|
|
20240723,180600,453533997,1639,1639,1639,1639,0
|
|
20240723,180500,453533997,1639,1639,1639,1639,0
|
|
20240723,180400,453533997,1639,1639,1639,1639,0
|
|
20240723,180300,453533997,1639,1639,1639,1639,0
|
|
20240723,180200,453533997,1639,1639,1639,1639,0
|
|
20240723,180100,453533997,1639,1639,1639,1639,0
|
|
20240723,180000,453533997,1639,1639,1639,1639,0
|
|
20240723,175900,453533997,1639,1639,1639,1639,0
|
|
20240723,175800,453533997,1639,1639,1639,1639,0
|
|
20240723,175700,453533997,1639,1639,1639,1639,0
|
|
20240723,175600,453533997,1639,1639,1639,1639,0
|
|
20240723,175500,453533997,1639,1639,1639,1639,11240
|
|
20240723,175400,453533997,1639,1639,1639,1639,0
|
|
20240723,175300,453533997,1639,1639,1639,1639,0
|
|
20240723,175200,453533997,1639,1639,1639,1639,0
|
|
20240723,175100,453533997,1639,1639,1639,1639,0
|
|
20240723,175000,453533997,1639,1639,1639,1639,0
|
|
20240723,174900,453533997,1639,1639,1639,1639,0
|
|
20240723,174800,453533997,1639,1639,1639,1639,0
|
|
20240723,174700,453533997,1639,1639,1639,1639,0
|
|
20240723,174600,453533997,1639,1639,1639,1639,0
|
|
20240723,174500,453533997,1639,1639,1639,1639,0
|
|
20240723,174400,453533997,1639,1639,1639,1639,0
|
|
20240723,174300,453533997,1639,1639,1639,1639,0
|
|
20240723,174200,453533997,1639,1639,1639,1639,0
|
|
20240723,174100,453533997,1639,1639,1639,1639,0
|
|
20240723,174000,453533997,1639,1639,1639,1639,0
|
|
20240723,173900,453533997,1639,1639,1639,1639,0
|
|
20240723,173800,453533997,1639,1639,1639,1639,0
|
|
20240723,173700,453533997,1639,1639,1639,1639,0
|
|
20240723,173600,453533997,1639,1639,1639,1639,0
|
|
20240723,173500,453533997,1639,1639,1639,1639,0
|
|
20240723,173400,453533997,1639,1639,1639,1639,0
|
|
20240723,173300,453533997,1639,1639,1639,1639,0
|
|
20240723,173200,453533997,1639,1639,1639,1639,0
|
|
20240723,173100,453533997,1639,1639,1639,1639,0
|
|
20240723,173000,453533997,1639,1639,1639,1639,0
|
|
20240723,172900,453533997,1639,1639,1639,1639,0
|
|
20240723,172800,453533997,1639,1639,1639,1639,0
|
|
20240723,172700,453533997,1639,1639,1639,1639,0
|
|
20240723,172600,453533997,1639,1639,1639,1639,0
|
|
20240723,172500,453533997,1639,1639,1639,1639,11240
|
|
20240723,172400,453533997,1639,1639,1639,1639,0
|
|
20240723,172300,453533997,1639,1639,1639,1639,0
|
|
20240723,172200,453533997,1639,1639,1639,1639,0
|
|
20240723,172100,453533997,1639,1639,1639,1639,0
|
|
20240723,172000,453533997,1639,1639,1639,1639,0
|
|
20240723,171900,453533997,1639,1639,1639,1639,0
|
|
20240723,171800,453533997,1639,1639,1639,1639,0
|
|
20240723,171700,453533997,1639,1639,1639,1639,0
|
|
20240723,171600,453533997,1639,1639,1639,1639,0
|
|
20240723,171500,453533997,1639,1639,1639,1639,0
|
|
20240723,171400,453533997,1639,1639,1639,1639,0
|
|
20240723,171300,453533997,1639,1639,1639,1639,0
|
|
20240723,171200,453533997,1639,1639,1639,1639,0
|
|
20240723,171100,453533997,1639,1639,1639,1639,0
|
|
20240723,171000,453533997,1639,1639,1639,1639,0
|
|
20240723,170900,453533997,1639,1639,1639,1639,0
|
|
20240723,170800,453533997,1639,1639,1639,1639,0
|
|
20240723,170700,453533997,1639,1639,1639,1639,0
|
|
20240723,170600,453533997,1639,1639,1639,1639,0
|
|
20240723,170500,453533997,1639,1639,1639,1639,0
|
|
20240723,170400,453533997,1639,1639,1639,1639,0
|
|
20240723,170300,453533997,1639,1639,1639,1639,0
|
|
20240723,170200,453533997,1639,1639,1639,1639,0
|
|
20240723,170100,453533997,1639,1639,1639,1639,0
|
|
20240723,170000,453533997,1639,1639,1639,1639,0
|
|
20240723,165900,453533997,1639,1639,1639,1639,0
|
|
20240723,165800,453533997,1639,1639,1639,1639,0
|
|
20240723,165700,453533997,1639,1639,1639,1639,0
|
|
20240723,165600,453533997,1639,1639,1639,1639,0
|
|
20240723,165500,453533997,1639,1639,1639,1639,11240
|
|
20240723,165400,453533997,1639,1639,1639,1639,0
|
|
20240723,165300,453533997,1639,1639,1639,1639,0
|
|
20240723,165200,453533997,1639,1639,1639,1639,0
|
|
20240723,165100,453533997,1639,1639,1639,1639,0
|
|
20240723,165000,453533997,1639,1639,1639,1639,0
|
|
20240723,164900,453533997,1639,1639,1639,1639,0
|
|
20240723,164800,453533997,1639,1639,1639,1639,0
|
|
20240723,164700,453533997,1639,1639,1639,1639,0
|
|
20240723,164600,453533997,1639,1639,1639,1639,0
|
|
20240723,164500,453533997,1639,1639,1639,1639,0
|
|
20240723,164400,453533997,1639,1639,1639,1639,0
|
|
20240723,164300,453533997,1639,1639,1639,1639,0
|
|
20240723,164200,453533997,1639,1639,1639,1639,0
|
|
20240723,164100,453533997,1639,1639,1639,1639,0
|
|
20240723,164000,453533997,1639,1639,1639,1639,0
|
|
20240723,163900,453533997,1639,1639,1639,1639,0
|
|
20240723,163800,453533997,1639,1639,1639,1639,0
|
|
20240723,163700,453533997,1639,1639,1639,1639,0
|
|
20240723,163600,453533997,1639,1639,1639,1639,0
|
|
20240723,163500,453533997,1639,1639,1639,1639,0
|
|
20240723,163400,453533997,1639,1639,1639,1639,0
|
|
20240723,163300,453533997,1639,1639,1639,1639,0
|
|
20240723,163200,453533997,1639,1639,1639,1639,0
|
|
20240723,163100,453533997,1639,1639,1639,1639,0
|
|
20240723,163000,453533997,1639,1639,1639,1639,0
|
|
20240723,162900,453533997,1639,1639,1639,1639,0
|
|
20240723,162800,453533997,1639,1639,1639,1639,0
|
|
20240723,162700,453533997,1639,1639,1639,1639,0
|
|
20240723,162600,453533997,1639,1639,1639,1639,0
|
|
20240723,162500,453533997,1639,1639,1639,1639,11240
|
|
20240723,162400,453533997,1639,1639,1639,1639,0
|
|
20240723,162300,453533997,1639,1639,1639,1639,0
|
|
20240723,162200,453533997,1639,1639,1639,1639,0
|
|
20240723,162100,453533997,1639,1639,1639,1639,0
|
|
20240723,162000,453533997,1639,1639,1639,1639,0
|
|
20240723,161900,453533997,1639,1639,1639,1639,0
|
|
20240723,161800,453533997,1639,1639,1639,1639,0
|
|
20240723,161700,453533997,1639,1639,1639,1639,0
|
|
20240723,161600,453533997,1639,1639,1639,1639,0
|
|
20240723,161500,453533997,1639,1639,1639,1639,0
|
|
20240723,161400,453533997,1639,1639,1639,1639,0
|
|
20240723,161300,453533997,1639,1639,1639,1639,0
|
|
20240723,161200,453533997,1639,1639,1639,1639,0
|
|
20240723,161100,453533997,1639,1639,1639,1639,0
|
|
20240723,161000,453533997,1639,1639,1639,1639,0
|
|
20240723,160900,453533997,1639,1639,1639,1639,0
|
|
20240723,160800,453533997,1639,1639,1639,1639,0
|
|
20240723,160700,453533997,1639,1639,1639,1639,0
|
|
20240723,160600,453533997,1639,1639,1639,1639,0
|
|
20240723,160500,453533997,1639,1639,1639,1639,0
|
|
20240723,160400,453533997,1639,1639,1639,1639,0
|
|
20240723,160300,453533997,1639,1639,1639,1639,0
|
|
20240723,160200,453533997,1639,1639,1639,1639,0
|
|
20240723,160100,453533997,1639,1639,1639,1639,0
|
|
20240723,160000,453533997,1639,1639,1639,1639,0
|
|
20240723,155900,453533997,1639,1639,1639,1639,0
|
|
20240723,155800,453533997,1639,1639,1639,1639,0
|
|
20240723,155700,453533997,1639,1639,1639,1639,0
|
|
20240723,155600,453533997,1639,1639,1639,1639,0
|
|
20240723,155500,453533997,1639,1639,1639,1639,11240
|
|
20240723,155400,453533997,1639,1639,1639,1639,0
|
|
20240723,155300,453533997,1639,1639,1639,1639,0
|
|
20240723,155200,453533997,1639,1639,1639,1639,0
|
|
20240723,155100,453533997,1639,1639,1639,1639,0
|
|
20240723,155000,453533997,1639,1639,1639,1639,0
|
|
20240723,154900,453533997,1639,1639,1639,1639,0
|
|
20240723,154800,453533997,1639,1639,1639,1639,0
|
|
20240723,154700,453533997,1639,1639,1639,1639,0
|
|
20240723,154600,453533997,1639,1639,1639,1639,0
|
|
20240723,154500,453533997,1639,1639,1639,1639,0
|
|
20240723,154400,453533997,1639,1639,1639,1639,0
|
|
20240723,154300,453533997,1639,1639,1639,1639,0
|
|
20240723,154200,453533997,1639,1639,1639,1639,0
|
|
20240723,154100,453533997,1639,1639,1639,1639,0
|
|
20240723,154000,453533997,1639,1639,1639,1639,0
|
|
20240723,153900,453533997,1639,1639,1639,1639,0
|
|
20240723,153800,453533997,1639,1639,1639,1639,0
|
|
20240723,153700,453533997,1639,1639,1639,1639,0
|
|
20240723,153600,453533997,1639,1639,1639,1639,0
|
|
20240723,153500,453533997,1639,1639,1639,1639,0
|
|
20240723,153400,453533997,1639,1639,1639,1639,0
|
|
20240723,153300,453533997,1639,1639,1639,1639,0
|
|
20240723,153200,453533997,1639,1639,1639,1639,0
|
|
20240723,153100,453533997,1639,1639,1639,1639,0
|
|
20240723,153000,453533997,1639,1639,1639,1639,11240
|
|
20240723,152900,435111637,1639,1639,1639,1639,0
|
|
20240723,152800,435111637,1639,1639,1639,1639,0
|
|
20240723,152700,435111637,1639,1639,1639,1639,0
|
|
20240723,152600,435111637,1639,1639,1639,1639,0
|
|
20240723,152500,435111637,1639,1639,1639,1639,0
|
|
20240723,152400,435111637,1639,1639,1639,1639,0
|
|
20240723,152300,435111637,1639,1639,1639,1639,0
|
|
20240723,152200,435111637,1639,1639,1639,1639,0
|
|
20240723,152100,435111637,1639,1639,1639,1639,0
|
|
20240723,152000,435111637,1639,1639,1639,1639,0
|
|
20240723,151900,435111637,1639,1639,1639,1635,1137
|
|
20240723,151800,433252094,1639,1638,1639,1638,80
|
|
20240723,151700,433120987,1640,1637,1640,1635,364
|
|
20240723,151600,432525826,1634,1636,1639,1634,92
|
|
20240723,151500,432375491,1637,1636,1637,1636,2
|
|
20240723,151400,432372218,1637,1635,1637,1635,2012
|
|
20240723,151300,429082574,1637,1634,1638,1631,6603
|
|
20240723,151200,418304253,1638,1636,1638,1633,6
|
|
20240723,151100,418294434,1633,1635,1639,1633,3256
|
|
20240723,151000,412974925,1638,1636,1638,1636,132
|
|
20240723,150900,412758970,1639,1638,1639,1637,153
|
|
20240723,150800,412508458,1640,1640,1640,1640,0
|
|
20240723,150700,412508458,1640,1639,1640,1639,204
|
|
20240723,150600,412174099,1640,1636,1640,1635,314
|
|
20240723,150500,411660394,1640,1640,1641,1639,2033
|
|
20240723,150400,408327354,1641,1642,1642,1641,1031
|
|
20240723,150300,406635482,1642,1643,1643,1642,1007
|
|
20240723,150200,404981987,1644,1642,1644,1642,2
|
|
20240723,150100,404978701,1642,1644,1649,1642,158
|
|
20240723,150000,404719004,1645,1647,1649,1645,97
|
|
20240723,145900,404559395,1648,1648,1648,1644,978
|
|
20240723,145800,402951450,1648,1647,1648,1647,2
|
|
20240723,145700,402948155,1647,1647,1647,1647,0
|
|
20240723,145600,402948155,1647,1645,1647,1644,152
|
|
20240723,145500,402698161,1645,1644,1645,1644,150
|
|
20240723,145400,402451559,1651,1646,1651,1646,264
|
|
20240723,145300,402017005,1652,1650,1652,1647,3062
|
|
20240723,145200,396972823,1650,1650,1650,1650,100
|
|
20240723,145100,396807823,1653,1649,1653,1649,4
|
|
20240723,145000,396801223,1649,1652,1652,1649,2123
|
|
20240723,144900,393298026,1652,1652,1652,1652,40
|
|
20240723,144800,393231946,1652,1654,1654,1649,1718
|
|
20240723,144700,390398369,1654,1653,1654,1653,2
|
|
20240723,144600,390395062,1651,1651,1651,1651,0
|
|
20240723,144500,390395062,1651,1651,1651,1651,0
|
|
20240723,144400,390395062,1651,1651,1651,1651,1
|
|
20240723,144300,390393411,1654,1654,1654,1654,0
|
|
20240723,144200,390393411,1654,1653,1654,1653,5
|
|
20240723,144100,390385142,1654,1651,1654,1651,6
|
|
20240723,144000,390375228,1651,1652,1652,1651,985
|
|
20240723,143900,388748992,1654,1654,1654,1654,0
|
|
20240723,143800,388748992,1654,1654,1655,1651,201
|
|
20240723,143700,388416556,1655,1656,1656,1654,23
|
|
20240723,143600,388378511,1651,1651,1651,1651,466
|
|
20240723,143500,387609145,1656,1654,1656,1654,6
|
|
20240723,143400,387599212,1654,1654,1654,1654,1
|
|
20240723,143300,387597558,1656,1650,1656,1650,536
|
|
20240723,143200,386713152,1650,1650,1650,1650,0
|
|
20240723,143100,386713152,1650,1650,1650,1650,2
|
|
20240723,143000,386709852,1650,1649,1650,1649,11
|
|
20240723,142900,386691703,1650,1652,1653,1650,1325
|
|
20240723,142800,384502975,1652,1653,1653,1652,870
|
|
20240723,142700,383065672,1653,1653,1653,1653,937
|
|
20240723,142600,381516811,1656,1656,1656,1656,0
|
|
20240723,142500,381516811,1656,1656,1656,1656,1000
|
|
20240723,142400,379860811,1656,1656,1656,1656,321
|
|
20240723,142300,379329235,1656,1656,1656,1656,55
|
|
20240723,142200,379238155,1656,1656,1656,1656,202
|
|
20240723,142100,378903643,1653,1653,1653,1653,500
|
|
20240723,142000,378077143,1653,1654,1656,1653,675
|
|
20240723,141900,376959756,1654,1653,1654,1653,4528
|
|
20240723,141800,369471469,1653,1653,1653,1653,30
|
|
20240723,141700,369421879,1653,1652,1653,1652,605
|
|
20240723,141600,368422148,1652,1651,1652,1651,548
|
|
20240723,141500,367516855,1650,1650,1650,1650,0
|
|
20240723,141400,367516855,1650,1652,1652,1650,4
|
|
20240723,141300,367510253,1652,1652,1652,1652,274
|
|
20240723,141200,367057605,1652,1648,1652,1648,876
|
|
20240723,141100,365611253,1652,1652,1652,1652,148
|
|
20240723,141000,365366757,1652,1652,1652,1652,1
|
|
20240723,140900,365365105,1648,1652,1652,1648,124
|
|
20240723,140800,365160745,1648,1648,1652,1647,6378
|
|
20240723,140700,354639830,1647,1647,1647,1647,200
|
|
20240723,140600,354310430,1648,1646,1648,1646,1973
|
|
20240723,140500,351060071,1642,1645,1645,1642,153
|
|
20240723,140400,350808839,1646,1646,1646,1646,0
|
|
20240723,140300,350808839,1646,1646,1646,1646,0
|
|
20240723,140200,350808839,1646,1646,1646,1646,250
|
|
20240723,140100,350397339,1646,1644,1646,1642,629
|
|
20240723,140000,349362692,1641,1641,1641,1641,200
|
|
20240723,135900,349034492,1645,1642,1645,1642,382
|
|
20240723,135800,348406119,1641,1643,1643,1641,500
|
|
20240723,135700,347585339,1644,1644,1644,1644,18
|
|
20240723,135600,347555747,1645,1645,1645,1644,3926
|
|
20240723,135500,341097737,1644,1643,1645,1643,8458
|
|
20240723,135400,327192184,1643,1640,1643,1640,300
|
|
20240723,135300,326699292,1644,1640,1644,1640,309
|
|
20240723,135200,326191614,1639,1639,1639,1639,500
|
|
20240723,135100,325372114,1639,1639,1639,1639,999
|
|
20240723,135000,323734753,1642,1638,1643,1638,5
|
|
20240723,134900,323726553,1640,1640,1640,1640,0
|
|
20240723,134800,323726553,1640,1643,1643,1640,1052
|
|
20240723,134700,322001270,1640,1643,1643,1640,530
|
|
20240723,134600,321131980,1643,1643,1643,1643,1329
|
|
20240723,134500,318948433,1643,1643,1643,1643,0
|
|
20240723,134400,318948433,1643,1643,1643,1643,0
|
|
20240723,134300,318948433,1643,1642,1643,1642,5082
|
|
20240723,134200,310601907,1641,1635,1641,1635,12148
|
|
20240723,134100,290704273,1632,1633,1633,1632,3431
|
|
20240723,134000,285103450,1632,1632,1632,1632,1198
|
|
20240723,133900,283148314,1632,1632,1632,1632,1
|
|
20240723,133800,283146682,1629,1629,1629,1629,262
|
|
20240723,133700,282719884,1629,1629,1629,1629,163
|
|
20240723,133600,282454357,1629,1629,1629,1629,11
|
|
20240723,133500,282436438,1632,1632,1632,1632,0
|
|
20240723,133400,282436438,1632,1632,1632,1632,17
|
|
20240723,133300,282408694,1632,1632,1632,1632,1700
|
|
20240723,133200,279634294,1632,1632,1632,1632,0
|
|
20240723,133100,279634294,1632,1631,1633,1631,1997
|
|
20240723,133000,276374087,1630,1628,1630,1628,4484
|
|
20240723,132900,269067022,1628,1628,1628,1628,0
|
|
20240723,132800,269067022,1628,1628,1628,1628,0
|
|
20240723,132700,269067022,1628,1628,1628,1628,0
|
|
20240723,132600,269067022,1628,1624,1628,1624,638
|
|
20240723,132500,268030902,1627,1627,1627,1627,2
|
|
20240723,132400,268027648,1624,1624,1624,1624,11000
|
|
20240723,132300,250163648,1628,1628,1628,1628,0
|
|
20240723,132200,250163648,1628,1628,1628,1627,787
|
|
20240723,132100,248883167,1628,1628,1628,1628,0
|
|
20240723,132000,248883167,1628,1627,1628,1627,1656
|
|
20240723,131900,246187855,1627,1627,1627,1627,0
|
|
20240723,131800,246187855,1627,1627,1627,1627,30
|
|
20240723,131700,246139045,1627,1627,1627,1627,0
|
|
20240723,131600,246139045,1627,1627,1627,1627,0
|
|
20240723,131500,246139045,1627,1627,1627,1627,0
|
|
20240723,131400,246139045,1627,1627,1627,1627,0
|
|
20240723,131300,246139045,1627,1627,1627,1627,5
|
|
20240723,131200,246130910,1627,1627,1627,1627,0
|
|
20240723,131100,246130910,1627,1627,1627,1627,0
|
|
20240723,131000,246130910,1627,1627,1627,1627,0
|
|
20240723,130900,246130910,1627,1627,1627,1627,0
|
|
20240723,130800,246130910,1627,1625,1627,1625,2132
|
|
20240723,130700,242666406,1625,1625,1625,1625,0
|
|
20240723,130600,242666406,1625,1625,1625,1625,1000
|
|
20240723,130500,241041406,1625,1625,1625,1625,0
|
|
20240723,130400,241041406,1625,1625,1625,1625,1004
|
|
20240723,130300,239409906,1623,1622,1623,1622,831
|
|
20240723,130200,238061209,1622,1622,1622,1622,0
|
|
20240723,130100,238061209,1622,1622,1622,1622,0
|
|
20240723,130000,238061209,1622,1622,1622,1622,0
|
|
20240723,125900,238061209,1622,1622,1622,1622,0
|
|
20240723,125800,238061209,1622,1622,1622,1622,2
|
|
20240723,125700,238057965,1621,1621,1621,1621,0
|
|
20240723,125600,238057965,1621,1621,1621,1621,700
|
|
20240723,125500,236923265,1623,1623,1623,1623,0
|
|
20240723,125400,236923265,1623,1623,1623,1623,0
|
|
20240723,125300,236923265,1623,1623,1623,1623,0
|
|
20240723,125200,236923265,1623,1623,1623,1623,0
|
|
20240723,125100,236923265,1623,1623,1623,1623,3
|
|
20240723,125000,236918396,1617,1623,1623,1617,5227
|
|
20240723,124900,228435035,1623,1621,1623,1621,983
|
|
20240723,124800,226840468,1623,1623,1623,1623,0
|
|
20240723,124700,226840468,1623,1623,1623,1623,0
|
|
20240723,124600,226840468,1623,1623,1623,1623,0
|
|
20240723,124500,226840468,1623,1623,1623,1623,0
|
|
20240723,124400,226840468,1623,1622,1623,1622,2
|
|
20240723,124300,226837223,1616,1616,1616,1616,11
|
|
20240723,124200,226819447,1623,1616,1623,1616,1001
|
|
20240723,124100,225201824,1617,1618,1618,1617,500
|
|
20240723,124000,224393284,1624,1624,1624,1624,3
|
|
20240723,123900,224388412,1624,1618,1624,1618,219
|
|
20240723,123800,224033470,1624,1624,1624,1624,0
|
|
20240723,123700,224033470,1624,1624,1624,1624,0
|
|
20240723,123600,224033470,1624,1624,1624,1624,0
|
|
20240723,123500,224033470,1624,1624,1624,1624,1
|
|
20240723,123400,224031846,1623,1623,1623,1623,10
|
|
20240723,123300,224015616,1623,1623,1623,1623,1824
|
|
20240723,123200,221055264,1623,1618,1623,1618,12
|
|
20240723,123100,221035843,1623,1622,1623,1622,26
|
|
20240723,123000,220993666,1625,1625,1625,1625,0
|
|
20240723,122900,220993666,1625,1625,1625,1625,0
|
|
20240723,122800,220993666,1625,1625,1625,1625,0
|
|
20240723,122700,220993666,1625,1625,1625,1625,0
|
|
20240723,122600,220993666,1625,1625,1625,1625,0
|
|
20240723,122500,220993666,1625,1625,1625,1625,0
|
|
20240723,122400,220993666,1625,1625,1625,1625,0
|
|
20240723,122300,220993666,1625,1625,1625,1625,1
|
|
20240723,122200,220992041,1617,1626,1627,1617,1172
|
|
20240723,122100,219095801,1625,1625,1625,1625,200
|
|
20240723,122000,218770801,1627,1627,1627,1627,0
|
|
20240723,121900,218770801,1627,1627,1627,1627,0
|
|
20240723,121800,218770801,1627,1627,1627,1627,4
|
|
20240723,121700,218764293,1627,1627,1627,1627,2
|
|
20240723,121600,218761039,1628,1628,1628,1628,0
|
|
20240723,121500,218761039,1628,1628,1628,1628,0
|
|
20240723,121400,218761039,1628,1628,1628,1628,1
|
|
20240723,121300,218759411,1618,1619,1619,1618,404
|
|
20240723,121200,218105357,1628,1628,1628,1628,0
|
|
20240723,121100,218105357,1628,1628,1628,1628,0
|
|
20240723,121000,218105357,1628,1626,1628,1626,152
|
|
20240723,120900,217858052,1627,1621,1627,1621,36
|
|
20240723,120800,217799659,1621,1621,1621,1621,6
|
|
20240723,120700,217789933,1621,1621,1621,1621,0
|
|
20240723,120600,217789933,1621,1621,1621,1621,0
|
|
20240723,120500,217789933,1621,1621,1621,1621,0
|
|
20240723,120400,217789933,1621,1621,1621,1621,0
|
|
20240723,120300,217789933,1621,1621,1621,1621,1
|
|
20240723,120200,217788312,1617,1623,1623,1617,1343
|
|
20240723,120100,215613124,1623,1626,1626,1623,18
|
|
20240723,120000,215583872,1627,1627,1627,1627,0
|
|
20240723,115900,215583872,1627,1627,1627,1627,0
|
|
20240723,115800,215583872,1627,1627,1627,1627,0
|
|
20240723,115700,215583872,1627,1627,1627,1627,0
|
|
20240723,115600,215583872,1627,1627,1627,1627,0
|
|
20240723,115500,215583872,1627,1627,1627,1627,0
|
|
20240723,115400,215583872,1627,1627,1627,1627,0
|
|
20240723,115300,215583872,1627,1622,1627,1622,268
|
|
20240723,115200,215149146,1622,1622,1622,1622,1100
|
|
20240723,115100,213364946,1622,1622,1622,1622,1
|
|
20240723,115000,213363324,1622,1622,1622,1622,0
|
|
20240723,114900,213363324,1622,1622,1622,1622,0
|
|
20240723,114800,213363324,1622,1622,1622,1622,0
|
|
20240723,114700,213363324,1622,1623,1623,1622,637
|
|
20240723,114600,212329961,1628,1623,1628,1623,169
|
|
20240723,114500,212055084,1629,1629,1629,1629,0
|
|
20240723,114400,212055084,1629,1629,1629,1629,10
|
|
20240723,114300,212038794,1630,1630,1630,1630,0
|
|
20240723,114200,212038794,1630,1628,1630,1628,600
|
|
20240723,114100,211061130,1630,1630,1630,1630,0
|
|
20240723,114000,211061130,1630,1630,1630,1630,0
|
|
20240723,113900,211061130,1630,1630,1630,1630,0
|
|
20240723,113800,211061130,1630,1630,1630,1630,0
|
|
20240723,113700,211061130,1630,1630,1630,1630,0
|
|
20240723,113600,211061130,1630,1630,1630,1630,1
|
|
20240723,113500,211059500,1629,1629,1629,1629,500
|
|
20240723,113400,210245000,1628,1628,1628,1628,1
|
|
20240723,113300,210243372,1628,1628,1628,1628,500
|
|
20240723,113200,209429372,1628,1628,1628,1628,0
|
|
20240723,113100,209429372,1628,1625,1628,1625,4
|
|
20240723,113000,209422866,1622,1622,1622,1622,0
|
|
20240723,112900,209422866,1622,1622,1624,1622,2706
|
|
20240723,112800,205032920,1622,1622,1622,1622,100
|
|
20240723,112700,204870720,1622,1622,1622,1622,1
|
|
20240723,112600,204869098,1623,1623,1623,1623,0
|
|
20240723,112500,204869098,1623,1623,1623,1623,0
|
|
20240723,112400,204869098,1623,1623,1623,1623,0
|
|
20240723,112300,204869098,1623,1623,1623,1623,0
|
|
20240723,112200,204869098,1623,1620,1623,1615,5001
|
|
20240723,112100,196782663,1623,1623,1623,1623,0
|
|
20240723,112000,196782663,1623,1623,1623,1623,1
|
|
20240723,111900,196781040,1620,1623,1623,1620,2418
|
|
20240723,111800,192861155,1623,1623,1623,1623,906
|
|
20240723,111700,191390717,1623,1629,1629,1623,2480
|
|
20240723,111600,187363953,1628,1629,1629,1628,57
|
|
20240723,111500,187271156,1628,1627,1628,1627,596
|
|
20240723,111400,186300904,1627,1627,1627,1627,14
|
|
20240723,111300,186278126,1628,1628,1628,1628,26
|
|
20240723,111200,186235798,1628,1628,1628,1628,0
|
|
20240723,111100,186235798,1628,1624,1628,1624,555
|
|
20240723,111000,185334470,1624,1623,1624,1623,2003
|
|
20240723,110900,182082600,1623,1623,1623,1623,0
|
|
20240723,110800,182082600,1623,1623,1623,1623,101
|
|
20240723,110700,181918677,1624,1624,1624,1624,0
|
|
20240723,110600,181918677,1624,1624,1624,1624,0
|
|
20240723,110500,181918677,1624,1625,1625,1624,4553
|
|
20240723,110400,174523605,1626,1629,1629,1626,83
|
|
20240723,110300,174388644,1626,1626,1629,1626,161
|
|
20240723,110200,174126853,1626,1627,1627,1626,950
|
|
20240723,110100,172581853,1627,1626,1627,1626,1615
|
|
20240723,110000,169955862,1626,1626,1626,1626,1001
|
|
20240723,105900,168328236,1624,1624,1624,1624,447
|
|
20240723,105800,167602308,1624,1621,1624,1621,104
|
|
20240723,105700,167433721,1621,1621,1621,1621,132
|
|
20240723,105600,167219749,1620,1620,1620,1620,5132
|
|
20240723,105500,158905909,1620,1620,1620,1620,6
|
|
20240723,105400,158896189,1620,1620,1620,1620,0
|
|
20240723,105300,158896189,1620,1620,1620,1620,0
|
|
20240723,105200,158896189,1620,1617,1620,1617,317
|
|
20240723,105100,158383567,1617,1617,1617,1617,200
|
|
20240723,105000,158060167,1616,1619,1619,1616,3733
|
|
20240723,104900,152020389,1620,1620,1620,1620,2
|
|
20240723,104800,152017149,1620,1619,1620,1619,3
|
|
20240723,104700,152012291,1620,1621,1621,1620,350
|
|
20240723,104600,151445262,1621,1621,1621,1621,0
|
|
20240723,104500,151445262,1621,1624,1624,1621,102
|
|
20240723,104400,151279914,1621,1621,1621,1621,110
|
|
20240723,104300,151101604,1624,1624,1624,1624,0
|
|
20240723,104200,151101604,1624,1621,1624,1620,372
|
|
20240723,104100,150498930,1621,1626,1626,1621,1312
|
|
20240723,104000,148368880,1626,1624,1626,1624,490
|
|
20240723,103900,147573118,1624,1621,1624,1621,4
|
|
20240723,103800,147566631,1621,1623,1623,1621,2000
|
|
20240723,103700,144324619,1623,1623,1623,1623,0
|
|
20240723,103600,144324619,1623,1623,1623,1623,50
|
|
20240723,103500,144243469,1623,1623,1623,1623,201
|
|
20240723,103400,143917246,1619,1620,1620,1619,81
|
|
20240723,103300,143786027,1620,1618,1620,1618,7
|
|
20240723,103200,143774699,1620,1617,1620,1617,3
|
|
20240723,103100,143769845,1616,1619,1619,1616,1028
|
|
20240723,103000,142106779,1620,1622,1622,1620,3004
|
|
20240723,102900,137235624,1623,1629,1629,1623,10314
|
|
20240723,102800,120463198,1629,1629,1629,1629,805
|
|
20240723,102700,119151853,1632,1632,1632,1632,0
|
|
20240723,102600,119151853,1632,1632,1632,1632,0
|
|
20240723,102500,119151853,1632,1629,1632,1629,301
|
|
20240723,102400,118661521,1632,1632,1632,1632,9
|
|
20240723,102300,118646833,1633,1633,1633,1633,0
|
|
20240723,102200,118646833,1633,1633,1633,1633,0
|
|
20240723,102100,118646833,1633,1633,1633,1633,0
|
|
20240723,102000,118646833,1633,1633,1633,1633,0
|
|
20240723,101900,118646833,1633,1633,1633,1633,0
|
|
20240723,101800,118646833,1633,1629,1633,1629,186
|
|
20240723,101700,118343832,1633,1633,1633,1633,0
|
|
20240723,101600,118343832,1633,1633,1633,1633,0
|
|
20240723,101500,118343832,1633,1633,1633,1633,0
|
|
20240723,101400,118343832,1633,1633,1633,1633,0
|
|
20240723,101300,118343832,1633,1633,1633,1633,0
|
|
20240723,101200,118343832,1633,1633,1633,1633,0
|
|
20240723,101100,118343832,1633,1630,1633,1630,1688
|
|
20240723,101000,115591285,1633,1633,1633,1633,0
|
|
20240723,100900,115591285,1633,1633,1633,1633,1
|
|
20240723,100800,115589652,1630,1631,1633,1630,4003
|
|
20240723,100700,109064749,1631,1631,1631,1631,0
|
|
20240723,100600,109064749,1631,1633,1633,1631,253
|
|
20240723,100500,108652104,1633,1632,1633,1632,2
|
|
20240723,100400,108648839,1633,1633,1633,1633,2
|
|
20240723,100300,108645573,1633,1633,1633,1633,135
|
|
20240723,100200,108425118,1633,1633,1633,1633,0
|
|
20240723,100100,108425118,1633,1633,1633,1633,3
|
|
20240723,100000,108420219,1633,1634,1634,1633,849
|
|
20240723,095900,107033800,1634,1634,1634,1634,1003
|
|
20240723,095800,105394898,1634,1634,1634,1634,4
|
|
20240723,095700,105388362,1634,1633,1634,1633,11
|
|
20240723,095600,105370389,1634,1633,1634,1633,184
|
|
20240723,095500,105069915,1633,1633,1633,1633,5
|
|
20240723,095400,105061750,1631,1631,1631,1631,1000
|
|
20240723,095300,103430750,1634,1634,1634,1634,139
|
|
20240723,095200,103203624,1633,1630,1633,1627,2204
|
|
20240723,095100,99617280,1634,1634,1634,1634,0
|
|
20240723,095000,99617280,1634,1634,1634,1634,0
|
|
20240723,094900,99617280,1634,1634,1634,1634,0
|
|
20240723,094800,99617280,1634,1634,1634,1634,1
|
|
20240723,094700,99615646,1628,1630,1630,1628,1063
|
|
20240723,094600,97884195,1634,1634,1634,1634,4
|
|
20240723,094500,97877659,1634,1634,1634,1634,6
|
|
20240723,094400,97867855,1634,1634,1634,1634,105
|
|
20240723,094300,97696285,1634,1634,1634,1634,0
|
|
20240723,094200,97696285,1634,1632,1634,1632,3892
|
|
20240723,094100,91340113,1633,1630,1633,1630,2404
|
|
20240723,094000,87417370,1630,1630,1630,1630,0
|
|
20240723,093900,87417370,1630,1632,1632,1630,650
|
|
20240723,093800,86357770,1632,1632,1632,1632,45
|
|
20240723,093700,86284330,1633,1630,1633,1630,2403
|
|
20240723,093600,82367431,1633,1630,1633,1630,2
|
|
20240723,093500,82364168,1630,1630,1630,1630,718
|
|
20240723,093400,81193828,1633,1633,1633,1633,6
|
|
20240723,093300,81184030,1633,1633,1633,1633,1
|
|
20240723,093200,81182397,1631,1631,1631,1631,97
|
|
20240723,093100,81024190,1633,1631,1633,1631,23
|
|
20240723,093000,80986675,1631,1631,1631,1631,1
|
|
20240723,092900,80985044,1633,1633,1633,1633,19
|
|
20240723,092800,80954017,1632,1632,1632,1632,0
|
|
20240723,092700,80954017,1632,1628,1633,1628,8
|
|
20240723,092600,80940984,1628,1628,1628,1628,0
|
|
20240723,092500,80940984,1628,1633,1633,1628,22
|
|
20240723,092400,80905130,1633,1633,1633,1633,30
|
|
20240723,092300,80856140,1634,1634,1634,1634,0
|
|
20240723,092200,80856140,1634,1627,1634,1626,1001
|
|
20240723,092100,79227857,1626,1632,1635,1626,8953
|
|
20240723,092000,64635589,1632,1636,1636,1632,597
|
|
20240723,091900,63661028,1635,1636,1636,1635,6
|
|
20240723,091800,63651217,1637,1639,1639,1637,3
|
|
20240723,091700,63646303,1640,1640,1640,1640,1
|
|
20240723,091600,63644663,1641,1642,1642,1641,372
|
|
20240723,091500,63033864,1644,1644,1644,1644,3
|
|
20240723,091400,63028932,1644,1645,1645,1643,51
|
|
20240723,091300,62945088,1642,1645,1645,1642,1003
|
|
20240723,091200,61298159,1642,1642,1642,1642,502
|
|
20240723,091100,60473875,1645,1645,1645,1645,0
|
|
20240723,091000,60473875,1645,1644,1645,1644,1500
|
|
20240723,090900,58006726,1644,1644,1644,1644,14
|
|
20240723,090800,57983710,1645,1645,1645,1645,400
|
|
20240723,090700,57325710,1646,1643,1646,1643,74
|
|
20240723,090600,57204118,1644,1639,1644,1639,1002
|
|
20240723,090500,55559194,1640,1640,1640,1628,1062
|
|
20240723,090400,53830234,1628,1638,1644,1628,3723
|
|
20240723,090300,47726307,1638,1628,1638,1628,5671
|
|
20240723,090200,38483355,1628,1628,1628,1628,800
|
|
20240723,090100,37180955,1628,1628,1628,1628,105
|
|
20240723,090000,37010015,1629,1617,1633,1617,22869
|