602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185900,298919709,1447,1447,1447,1447,3457
|
|
20240717,185800,298919709,1447,1447,1447,1447,0
|
|
20240717,185700,298919709,1447,1447,1447,1447,0
|
|
20240717,185600,298919709,1447,1447,1447,1447,0
|
|
20240717,185500,298919709,1447,1447,1447,1447,0
|
|
20240717,185400,298919709,1447,1447,1447,1447,0
|
|
20240717,185300,298919709,1447,1447,1447,1447,0
|
|
20240717,185200,298919709,1447,1447,1447,1447,0
|
|
20240717,185100,298919709,1447,1447,1447,1447,0
|
|
20240717,185000,298919709,1447,1447,1447,1447,0
|
|
20240717,184900,298919709,1447,1447,1447,1447,0
|
|
20240717,184800,298919709,1447,1447,1447,1447,0
|
|
20240717,184700,298919709,1447,1447,1447,1447,0
|
|
20240717,184600,298919709,1447,1447,1447,1447,0
|
|
20240717,184500,298919709,1447,1447,1447,1447,0
|
|
20240717,184400,298919709,1447,1447,1447,1447,0
|
|
20240717,184300,298919709,1447,1447,1447,1447,0
|
|
20240717,184200,298919709,1447,1447,1447,1447,0
|
|
20240717,184100,298919709,1447,1447,1447,1447,0
|
|
20240717,184000,298919709,1447,1447,1447,1447,0
|
|
20240717,183900,298919709,1447,1447,1447,1447,0
|
|
20240717,183800,298919709,1447,1447,1447,1447,0
|
|
20240717,183700,298919709,1447,1447,1447,1447,0
|
|
20240717,183600,298919709,1447,1447,1447,1447,0
|
|
20240717,183500,298919709,1447,1447,1447,1447,0
|
|
20240717,183400,298919709,1447,1447,1447,1447,0
|
|
20240717,183300,298919709,1447,1447,1447,1447,0
|
|
20240717,183200,298919709,1447,1447,1447,1447,0
|
|
20240717,183100,298919709,1447,1447,1447,1447,0
|
|
20240717,183000,298919709,1447,1447,1447,1447,0
|
|
20240717,182900,298919709,1447,1447,1447,1447,3457
|
|
20240717,182800,298919709,1447,1447,1447,1447,0
|
|
20240717,182700,298919709,1447,1447,1447,1447,0
|
|
20240717,182600,298919709,1447,1447,1447,1447,0
|
|
20240717,182500,298919709,1447,1447,1447,1447,0
|
|
20240717,182400,298919709,1447,1447,1447,1447,0
|
|
20240717,182300,298919709,1447,1447,1447,1447,0
|
|
20240717,182200,298919709,1447,1447,1447,1447,0
|
|
20240717,182100,298919709,1447,1447,1447,1447,0
|
|
20240717,182000,298919709,1447,1447,1447,1447,0
|
|
20240717,181900,298919709,1447,1447,1447,1447,0
|
|
20240717,181800,298919709,1447,1447,1447,1447,0
|
|
20240717,181700,298919709,1447,1447,1447,1447,0
|
|
20240717,181600,298919709,1447,1447,1447,1447,0
|
|
20240717,181500,298919709,1447,1447,1447,1447,0
|
|
20240717,181400,298919709,1447,1447,1447,1447,0
|
|
20240717,181300,298919709,1447,1447,1447,1447,0
|
|
20240717,181200,298919709,1447,1447,1447,1447,0
|
|
20240717,181100,298919709,1447,1447,1447,1447,0
|
|
20240717,181000,298919709,1447,1447,1447,1447,0
|
|
20240717,180900,298919709,1447,1447,1447,1447,0
|
|
20240717,180800,298919709,1447,1447,1447,1447,0
|
|
20240717,180700,298919709,1447,1447,1447,1447,0
|
|
20240717,180600,298919709,1447,1447,1447,1447,0
|
|
20240717,180500,298919709,1447,1447,1447,1447,0
|
|
20240717,180400,298919709,1447,1447,1447,1447,0
|
|
20240717,180300,298919709,1447,1447,1447,1447,0
|
|
20240717,180200,298919709,1447,1447,1447,1447,0
|
|
20240717,180100,298919709,1447,1447,1447,1447,0
|
|
20240717,180000,298919709,1447,1447,1447,1447,0
|
|
20240717,175900,298919709,1447,1447,1447,1447,3457
|
|
20240717,175800,298919709,1447,1447,1447,1447,0
|
|
20240717,175700,298919709,1447,1447,1447,1447,0
|
|
20240717,175600,298919709,1447,1447,1447,1447,0
|
|
20240717,175500,298919709,1447,1447,1447,1447,0
|
|
20240717,175400,298919709,1447,1447,1447,1447,0
|
|
20240717,175300,298919709,1447,1447,1447,1447,0
|
|
20240717,175200,298919709,1447,1447,1447,1447,0
|
|
20240717,175100,298919709,1447,1447,1447,1447,0
|
|
20240717,175000,298919709,1447,1447,1447,1447,0
|
|
20240717,174900,298919709,1447,1447,1447,1447,0
|
|
20240717,174800,298919709,1447,1447,1447,1447,0
|
|
20240717,174700,298919709,1447,1447,1447,1447,0
|
|
20240717,174600,298919709,1447,1447,1447,1447,0
|
|
20240717,174500,298919709,1447,1447,1447,1447,0
|
|
20240717,174400,298919709,1447,1447,1447,1447,0
|
|
20240717,174300,298919709,1447,1447,1447,1447,0
|
|
20240717,174200,298919709,1447,1447,1447,1447,0
|
|
20240717,174100,298919709,1447,1447,1447,1447,0
|
|
20240717,174000,298919709,1447,1447,1447,1447,0
|
|
20240717,173900,298919709,1447,1447,1447,1447,0
|
|
20240717,173800,298919709,1447,1447,1447,1447,0
|
|
20240717,173700,298919709,1447,1447,1447,1447,0
|
|
20240717,173600,298919709,1447,1447,1447,1447,0
|
|
20240717,173500,298919709,1447,1447,1447,1447,0
|
|
20240717,173400,298919709,1447,1447,1447,1447,0
|
|
20240717,173300,298919709,1447,1447,1447,1447,0
|
|
20240717,173200,298919709,1447,1447,1447,1447,0
|
|
20240717,173100,298919709,1447,1447,1447,1447,0
|
|
20240717,173000,298919709,1447,1447,1447,1447,0
|
|
20240717,172900,298919709,1447,1447,1447,1447,3457
|
|
20240717,172800,298919709,1447,1447,1447,1447,0
|
|
20240717,172700,298919709,1447,1447,1447,1447,0
|
|
20240717,172600,298919709,1447,1447,1447,1447,0
|
|
20240717,172500,298919709,1447,1447,1447,1447,0
|
|
20240717,172400,298919709,1447,1447,1447,1447,0
|
|
20240717,172300,298919709,1447,1447,1447,1447,0
|
|
20240717,172200,298919709,1447,1447,1447,1447,0
|
|
20240717,172100,298919709,1447,1447,1447,1447,0
|
|
20240717,172000,298919709,1447,1447,1447,1447,0
|
|
20240717,171900,298919709,1447,1447,1447,1447,0
|
|
20240717,171800,298919709,1447,1447,1447,1447,0
|
|
20240717,171700,298919709,1447,1447,1447,1447,0
|
|
20240717,171600,298919709,1447,1447,1447,1447,0
|
|
20240717,171500,298919709,1447,1447,1447,1447,0
|
|
20240717,171400,298919709,1447,1447,1447,1447,0
|
|
20240717,171300,298919709,1447,1447,1447,1447,0
|
|
20240717,171200,298919709,1447,1447,1447,1447,0
|
|
20240717,171100,298919709,1447,1447,1447,1447,0
|
|
20240717,171000,298919709,1447,1447,1447,1447,0
|
|
20240717,170900,298919709,1447,1447,1447,1447,0
|
|
20240717,170800,298919709,1447,1447,1447,1447,0
|
|
20240717,170700,298919709,1447,1447,1447,1447,0
|
|
20240717,170600,298919709,1447,1447,1447,1447,0
|
|
20240717,170500,298919709,1447,1447,1447,1447,0
|
|
20240717,170400,298919709,1447,1447,1447,1447,0
|
|
20240717,170300,298919709,1447,1447,1447,1447,0
|
|
20240717,170200,298919709,1447,1447,1447,1447,0
|
|
20240717,170100,298919709,1447,1447,1447,1447,0
|
|
20240717,170000,298919709,1447,1447,1447,1447,0
|
|
20240717,165900,298919709,1447,1447,1447,1447,3457
|
|
20240717,165800,298919709,1447,1447,1447,1447,0
|
|
20240717,165700,298919709,1447,1447,1447,1447,0
|
|
20240717,165600,298919709,1447,1447,1447,1447,0
|
|
20240717,165500,298919709,1447,1447,1447,1447,0
|
|
20240717,165400,298919709,1447,1447,1447,1447,0
|
|
20240717,165300,298919709,1447,1447,1447,1447,0
|
|
20240717,165200,298919709,1447,1447,1447,1447,0
|
|
20240717,165100,298919709,1447,1447,1447,1447,0
|
|
20240717,165000,298919709,1447,1447,1447,1447,0
|
|
20240717,164900,298919709,1447,1447,1447,1447,0
|
|
20240717,164800,298919709,1447,1447,1447,1447,0
|
|
20240717,164700,298919709,1447,1447,1447,1447,0
|
|
20240717,164600,298919709,1447,1447,1447,1447,0
|
|
20240717,164500,298919709,1447,1447,1447,1447,0
|
|
20240717,164400,298919709,1447,1447,1447,1447,0
|
|
20240717,164300,298919709,1447,1447,1447,1447,0
|
|
20240717,164200,298919709,1447,1447,1447,1447,0
|
|
20240717,164100,298919709,1447,1447,1447,1447,0
|
|
20240717,164000,298919709,1447,1447,1447,1447,0
|
|
20240717,163900,298919709,1447,1447,1447,1447,0
|
|
20240717,163800,298919709,1447,1447,1447,1447,0
|
|
20240717,163700,298919709,1447,1447,1447,1447,0
|
|
20240717,163600,298919709,1447,1447,1447,1447,0
|
|
20240717,163500,298919709,1447,1447,1447,1447,0
|
|
20240717,163400,298919709,1447,1447,1447,1447,0
|
|
20240717,163300,298919709,1447,1447,1447,1447,0
|
|
20240717,163200,298919709,1447,1447,1447,1447,0
|
|
20240717,163100,298919709,1447,1447,1447,1447,0
|
|
20240717,163000,298919709,1447,1447,1447,1447,0
|
|
20240717,162900,298919709,1447,1447,1447,1447,3457
|
|
20240717,162800,298919709,1447,1447,1447,1447,0
|
|
20240717,162700,298919709,1447,1447,1447,1447,0
|
|
20240717,162600,298919709,1447,1447,1447,1447,0
|
|
20240717,162500,298919709,1447,1447,1447,1447,0
|
|
20240717,162400,298919709,1447,1447,1447,1447,0
|
|
20240717,162300,298919709,1447,1447,1447,1447,0
|
|
20240717,162200,298919709,1447,1447,1447,1447,0
|
|
20240717,162100,298919709,1447,1447,1447,1447,0
|
|
20240717,162000,298919709,1447,1447,1447,1447,0
|
|
20240717,161900,298919709,1447,1447,1447,1447,0
|
|
20240717,161800,298919709,1447,1447,1447,1447,0
|
|
20240717,161700,298919709,1447,1447,1447,1447,0
|
|
20240717,161600,298919709,1447,1447,1447,1447,0
|
|
20240717,161500,298919709,1447,1447,1447,1447,0
|
|
20240717,161400,298919709,1447,1447,1447,1447,0
|
|
20240717,161300,298919709,1447,1447,1447,1447,0
|
|
20240717,161200,298919709,1447,1447,1447,1447,0
|
|
20240717,161100,298919709,1447,1447,1447,1447,0
|
|
20240717,161000,298919709,1447,1447,1447,1447,0
|
|
20240717,160900,298919709,1447,1447,1447,1447,0
|
|
20240717,160800,298919709,1447,1447,1447,1447,0
|
|
20240717,160700,298919709,1447,1447,1447,1447,0
|
|
20240717,160600,298919709,1447,1447,1447,1447,0
|
|
20240717,160500,298919709,1447,1447,1447,1447,0
|
|
20240717,160400,298919709,1447,1447,1447,1447,0
|
|
20240717,160300,298919709,1447,1447,1447,1447,0
|
|
20240717,160200,298919709,1447,1447,1447,1447,0
|
|
20240717,160100,298919709,1447,1447,1447,1447,0
|
|
20240717,160000,298919709,1447,1447,1447,1447,0
|
|
20240717,155900,298919709,1447,1447,1447,1447,3457
|
|
20240717,155800,298919709,1447,1447,1447,1447,0
|
|
20240717,155700,298919709,1447,1447,1447,1447,0
|
|
20240717,155600,298919709,1447,1447,1447,1447,0
|
|
20240717,155500,298919709,1447,1447,1447,1447,0
|
|
20240717,155400,298919709,1447,1447,1447,1447,0
|
|
20240717,155300,298919709,1447,1447,1447,1447,0
|
|
20240717,155200,298919709,1447,1447,1447,1447,0
|
|
20240717,155100,298919709,1447,1447,1447,1447,0
|
|
20240717,155000,298919709,1447,1447,1447,1447,0
|
|
20240717,154900,298919709,1447,1447,1447,1447,0
|
|
20240717,154800,298919709,1447,1447,1447,1447,0
|
|
20240717,154700,298919709,1447,1447,1447,1447,0
|
|
20240717,154600,298919709,1447,1447,1447,1447,0
|
|
20240717,154500,298919709,1447,1447,1447,1447,0
|
|
20240717,154400,298919709,1447,1447,1447,1447,0
|
|
20240717,154300,298919709,1447,1447,1447,1447,0
|
|
20240717,154200,298919709,1447,1447,1447,1447,0
|
|
20240717,154100,298919709,1447,1447,1447,1447,0
|
|
20240717,154000,298919709,1447,1447,1447,1447,0
|
|
20240717,153900,298919709,1447,1447,1447,1447,0
|
|
20240717,153800,298919709,1447,1447,1447,1447,0
|
|
20240717,153700,298919709,1447,1447,1447,1447,0
|
|
20240717,153600,298919709,1447,1447,1447,1447,0
|
|
20240717,153500,298919709,1447,1447,1447,1447,0
|
|
20240717,153400,298919709,1447,1447,1447,1447,0
|
|
20240717,153300,298919709,1447,1447,1447,1447,0
|
|
20240717,153200,298919709,1447,1447,1447,1447,0
|
|
20240717,153100,298919709,1447,1447,1447,1447,0
|
|
20240717,153000,298919709,1447,1447,1447,1447,3457
|
|
20240717,152900,293917430,1445,1445,1445,1445,0
|
|
20240717,152800,293917430,1445,1445,1445,1445,0
|
|
20240717,152700,293917430,1445,1445,1445,1445,0
|
|
20240717,152600,293917430,1445,1445,1445,1445,0
|
|
20240717,152500,293917430,1445,1445,1445,1445,0
|
|
20240717,152400,293917430,1445,1445,1445,1445,0
|
|
20240717,152300,293917430,1445,1445,1445,1445,0
|
|
20240717,152200,293917430,1445,1445,1445,1445,0
|
|
20240717,152100,293917430,1445,1445,1445,1445,0
|
|
20240717,152000,293917430,1445,1445,1445,1445,0
|
|
20240717,151900,293917430,1445,1445,1445,1445,121
|
|
20240717,151800,293742585,1444,1444,1444,1444,166
|
|
20240717,151700,293502881,1445,1445,1445,1445,0
|
|
20240717,151600,293502881,1445,1445,1445,1445,1
|
|
20240717,151500,293501436,1445,1446,1446,1445,1078
|
|
20240717,151400,291943526,1445,1445,1445,1445,0
|
|
20240717,151300,291943526,1445,1445,1445,1445,0
|
|
20240717,151200,291943526,1445,1445,1445,1445,1660
|
|
20240717,151100,289544826,1444,1444,1444,1444,0
|
|
20240717,151000,289544826,1444,1444,1444,1444,0
|
|
20240717,150900,289544826,1444,1444,1444,1444,0
|
|
20240717,150800,289544826,1444,1444,1444,1444,30
|
|
20240717,150700,289501506,1444,1444,1444,1444,10
|
|
20240717,150600,289487066,1444,1444,1444,1444,22
|
|
20240717,150500,289455298,1444,1444,1444,1444,26
|
|
20240717,150400,289417754,1444,1444,1444,1444,0
|
|
20240717,150300,289417754,1444,1444,1444,1444,6
|
|
20240717,150200,289409090,1444,1444,1444,1444,0
|
|
20240717,150100,289409090,1444,1444,1444,1444,0
|
|
20240717,150000,289409090,1444,1444,1444,1444,0
|
|
20240717,145900,289409090,1444,1444,1444,1444,0
|
|
20240717,145800,289409090,1444,1444,1444,1444,0
|
|
20240717,145700,289409090,1444,1444,1444,1444,0
|
|
20240717,145600,289409090,1444,1444,1444,1444,0
|
|
20240717,145500,289409090,1444,1444,1444,1444,0
|
|
20240717,145400,289409090,1444,1444,1444,1444,0
|
|
20240717,145300,289409090,1444,1444,1444,1444,0
|
|
20240717,145200,289409090,1444,1444,1444,1444,0
|
|
20240717,145100,289409090,1444,1444,1444,1444,1673
|
|
20240717,145000,286993278,1444,1444,1444,1444,5
|
|
20240717,144900,286986058,1444,1444,1444,1444,1000
|
|
20240717,144800,285542058,1445,1445,1445,1445,600
|
|
20240717,144700,284675058,1445,1442,1445,1442,397
|
|
20240717,144600,284102441,1442,1442,1442,1442,1674
|
|
20240717,144500,281688533,1442,1442,1442,1442,0
|
|
20240717,144400,281688533,1442,1443,1443,1442,1860
|
|
20240717,144300,279005552,1445,1445,1445,1445,0
|
|
20240717,144200,279005552,1445,1445,1445,1445,0
|
|
20240717,144100,279005552,1445,1445,1445,1445,0
|
|
20240717,144000,279005552,1445,1445,1445,1445,1
|
|
20240717,143900,279004107,1446,1442,1446,1442,178
|
|
20240717,143800,278746759,1442,1442,1442,1442,0
|
|
20240717,143700,278746759,1442,1442,1442,1442,0
|
|
20240717,143600,278746759,1442,1444,1444,1442,2093
|
|
20240717,143500,275726661,1444,1444,1444,1444,219
|
|
20240717,143400,275410425,1444,1444,1444,1443,1234
|
|
20240717,143300,273628546,1443,1443,1443,1443,236
|
|
20240717,143200,273287998,1443,1443,1443,1443,261
|
|
20240717,143100,272911375,1443,1443,1443,1442,1311
|
|
20240717,143000,271019631,1443,1443,1443,1443,0
|
|
20240717,142900,271019631,1443,1443,1443,1443,7
|
|
20240717,142800,271009530,1443,1443,1443,1443,0
|
|
20240717,142700,271009530,1443,1443,1443,1443,723
|
|
20240717,142600,269966241,1444,1444,1444,1444,693
|
|
20240717,142500,268965549,1443,1443,1443,1443,2316
|
|
20240717,142400,265623561,1443,1443,1443,1443,0
|
|
20240717,142300,265623561,1443,1443,1443,1443,1569
|
|
20240717,142200,263359494,1444,1444,1444,1444,3851
|
|
20240717,142100,257798650,1444,1444,1444,1444,0
|
|
20240717,142000,257798650,1444,1444,1444,1444,0
|
|
20240717,141900,257798650,1444,1444,1444,1444,0
|
|
20240717,141800,257798650,1444,1444,1444,1444,0
|
|
20240717,141700,257798650,1444,1444,1444,1444,1797
|
|
20240717,141600,255203782,1444,1444,1444,1444,0
|
|
20240717,141500,255203782,1444,1444,1444,1444,0
|
|
20240717,141400,255203782,1444,1443,1444,1443,506
|
|
20240717,141300,254473618,1444,1444,1444,1444,162
|
|
20240717,141200,254239690,1444,1444,1444,1444,50
|
|
20240717,141100,254167490,1443,1443,1443,1443,0
|
|
20240717,141000,254167490,1443,1443,1443,1443,0
|
|
20240717,140900,254167490,1443,1443,1443,1443,0
|
|
20240717,140800,254167490,1443,1446,1446,1443,1375
|
|
20240717,140700,252182493,1445,1445,1445,1445,0
|
|
20240717,140600,252182493,1445,1445,1445,1445,0
|
|
20240717,140500,252182493,1445,1445,1445,1445,0
|
|
20240717,140400,252182493,1445,1445,1445,1445,0
|
|
20240717,140300,252182493,1445,1445,1445,1445,8
|
|
20240717,140200,252170933,1445,1445,1445,1445,1
|
|
20240717,140100,252169488,1447,1447,1447,1447,0
|
|
20240717,140000,252169488,1447,1447,1447,1447,0
|
|
20240717,135900,252169488,1447,1447,1447,1447,1
|
|
20240717,135800,252168041,1449,1449,1449,1449,0
|
|
20240717,135700,252168041,1449,1449,1449,1449,0
|
|
20240717,135600,252168041,1449,1449,1449,1449,0
|
|
20240717,135500,252168041,1449,1449,1449,1449,0
|
|
20240717,135400,252168041,1449,1449,1449,1449,0
|
|
20240717,135300,252168041,1449,1449,1449,1449,854
|
|
20240717,135200,250930595,1449,1449,1449,1449,0
|
|
20240717,135100,250930595,1449,1449,1449,1449,0
|
|
20240717,135000,250930595,1449,1449,1449,1449,0
|
|
20240717,134900,250930595,1449,1449,1449,1449,0
|
|
20240717,134800,250930595,1449,1449,1449,1449,333
|
|
20240717,134700,250448078,1445,1445,1445,1445,495
|
|
20240717,134600,249732803,1444,1444,1444,1444,0
|
|
20240717,134500,249732803,1444,1444,1444,1444,0
|
|
20240717,134400,249732803,1444,1444,1444,1444,0
|
|
20240717,134300,249732803,1444,1444,1444,1444,10
|
|
20240717,134200,249718363,1442,1442,1442,1442,0
|
|
20240717,134100,249718363,1442,1442,1442,1442,0
|
|
20240717,134000,249718363,1442,1444,1444,1442,1010
|
|
20240717,133900,248260681,1444,1446,1446,1444,1486
|
|
20240717,133800,246114110,1444,1449,1449,1444,298
|
|
20240717,133700,245683134,1457,1457,1457,1457,0
|
|
20240717,133600,245683134,1457,1457,1457,1457,0
|
|
20240717,133500,245683134,1457,1457,1457,1457,0
|
|
20240717,133400,245683134,1457,1457,1457,1457,2
|
|
20240717,133300,245680220,1460,1460,1460,1460,0
|
|
20240717,133200,245680220,1460,1451,1460,1451,1000
|
|
20240717,133100,244225374,1445,1445,1445,1445,0
|
|
20240717,133000,244225374,1445,1450,1450,1445,1817
|
|
20240717,132900,241598360,1457,1456,1457,1456,686
|
|
20240717,132800,240598872,1457,1457,1457,1457,0
|
|
20240717,132700,240598872,1457,1456,1457,1456,1658
|
|
20240717,132600,238183695,1456,1456,1456,1456,0
|
|
20240717,132500,238183695,1456,1456,1456,1456,0
|
|
20240717,132400,238183695,1456,1456,1456,1456,1
|
|
20240717,132300,238182239,1456,1456,1456,1456,0
|
|
20240717,132200,238182239,1456,1456,1456,1456,3
|
|
20240717,132100,238177871,1456,1448,1456,1448,614
|
|
20240717,132000,237286367,1445,1445,1445,1445,342
|
|
20240717,131900,236792177,1444,1444,1444,1444,0
|
|
20240717,131800,236792177,1444,1444,1444,1444,0
|
|
20240717,131700,236792177,1444,1444,1444,1444,0
|
|
20240717,131600,236792177,1444,1447,1447,1444,1800
|
|
20240717,131500,234190526,1447,1449,1449,1447,1567
|
|
20240717,131400,231922822,1449,1448,1449,1448,67
|
|
20240717,131300,231825740,1449,1449,1449,1449,0
|
|
20240717,131200,231825740,1449,1449,1449,1449,20
|
|
20240717,131100,231796760,1449,1456,1456,1449,1549
|
|
20240717,131000,229547317,1456,1456,1456,1456,0
|
|
20240717,130900,229547317,1456,1455,1456,1455,2800
|
|
20240717,130800,225470642,1446,1447,1447,1446,500
|
|
20240717,130700,224747552,1447,1449,1449,1447,151
|
|
20240717,130600,224528824,1450,1450,1450,1450,343
|
|
20240717,130500,224031474,1456,1456,1456,1456,0
|
|
20240717,130400,224031474,1456,1452,1456,1452,720
|
|
20240717,130300,222985734,1451,1451,1451,1451,0
|
|
20240717,130200,222985734,1451,1452,1452,1451,661
|
|
20240717,130100,222026363,1452,1452,1452,1452,1150
|
|
20240717,130000,220356563,1457,1452,1457,1452,215
|
|
20240717,125900,220043886,1452,1453,1453,1452,410
|
|
20240717,125800,219448556,1450,1450,1450,1450,0
|
|
20240717,125700,219448556,1450,1452,1452,1450,1000
|
|
20240717,125600,217998528,1450,1454,1454,1450,1000
|
|
20240717,125500,216548118,1454,1454,1454,1454,0
|
|
20240717,125400,216548118,1454,1454,1454,1454,192
|
|
20240717,125300,216268950,1450,1453,1453,1450,522
|
|
20240717,125200,215511786,1453,1453,1453,1453,0
|
|
20240717,125100,215511786,1453,1452,1453,1452,2
|
|
20240717,125000,215508881,1452,1452,1452,1452,2
|
|
20240717,124900,215505977,1451,1451,1451,1451,1
|
|
20240717,124800,215504526,1450,1450,1450,1450,0
|
|
20240717,124700,215504526,1450,1452,1452,1450,2604
|
|
20240717,124600,211727482,1451,1452,1452,1451,999
|
|
20240717,124500,210277434,1451,1451,1451,1451,0
|
|
20240717,124400,210277434,1451,1455,1455,1451,243
|
|
20240717,124300,209924758,1457,1457,1457,1457,0
|
|
20240717,124200,209924758,1457,1457,1457,1457,0
|
|
20240717,124100,209924758,1457,1457,1457,1457,0
|
|
20240717,124000,209924758,1457,1457,1457,1457,100
|
|
20240717,123900,209779058,1457,1457,1457,1457,5
|
|
20240717,123800,209771773,1455,1455,1455,1455,1
|
|
20240717,123700,209770318,1457,1457,1457,1457,0
|
|
20240717,123600,209770318,1457,1457,1457,1457,0
|
|
20240717,123500,209770318,1457,1457,1457,1457,0
|
|
20240717,123400,209770318,1457,1457,1457,1457,389
|
|
20240717,123300,209203545,1457,1457,1457,1457,87
|
|
20240717,123200,209076786,1457,1456,1457,1456,81
|
|
20240717,123100,208958770,1453,1453,1453,1453,0
|
|
20240717,123000,208958770,1453,1455,1455,1453,106
|
|
20240717,122900,208804722,1452,1452,1452,1452,0
|
|
20240717,122800,208804722,1452,1452,1452,1452,1000
|
|
20240717,122700,207352722,1452,1452,1452,1452,0
|
|
20240717,122600,207352722,1452,1452,1452,1452,0
|
|
20240717,122500,207352722,1452,1452,1452,1452,0
|
|
20240717,122400,207352722,1452,1452,1452,1452,1000
|
|
20240717,122300,205900722,1452,1452,1452,1452,8
|
|
20240717,122200,205889106,1452,1452,1452,1452,2
|
|
20240717,122100,205886202,1452,1452,1452,1452,50
|
|
20240717,122000,205813602,1452,1452,1452,1452,0
|
|
20240717,121900,205813602,1452,1453,1453,1452,4925
|
|
20240717,121800,198661449,1453,1453,1453,1453,16
|
|
20240717,121700,198638201,1452,1452,1452,1452,0
|
|
20240717,121600,198638201,1452,1452,1452,1452,0
|
|
20240717,121500,198638201,1452,1452,1452,1452,0
|
|
20240717,121400,198638201,1452,1452,1452,1452,0
|
|
20240717,121300,198638201,1452,1452,1452,1452,300
|
|
20240717,121200,198202601,1460,1455,1460,1452,3385
|
|
20240717,121100,193278007,1455,1455,1455,1455,0
|
|
20240717,121000,193278007,1455,1455,1455,1455,0
|
|
20240717,120900,193278007,1455,1455,1455,1455,0
|
|
20240717,120800,193278007,1455,1455,1455,1455,89
|
|
20240717,120700,193148512,1455,1455,1455,1455,1
|
|
20240717,120600,193147057,1460,1460,1460,1460,0
|
|
20240717,120500,193147057,1460,1460,1460,1455,2492
|
|
20240717,120400,189508987,1460,1460,1460,1460,51
|
|
20240717,120300,189434527,1460,1460,1460,1460,0
|
|
20240717,120200,189434527,1460,1460,1460,1460,12
|
|
20240717,120100,189417007,1460,1456,1460,1456,10
|
|
20240717,120000,189402415,1455,1455,1455,1455,0
|
|
20240717,115900,189402415,1455,1455,1455,1455,0
|
|
20240717,115800,189402415,1455,1455,1455,1455,200
|
|
20240717,115700,189111415,1455,1455,1455,1455,0
|
|
20240717,115600,189111415,1455,1458,1458,1455,887
|
|
20240717,115500,187819984,1459,1460,1460,1459,4
|
|
20240717,115400,187814145,1460,1461,1461,1460,8
|
|
20240717,115300,187802458,1457,1457,1457,1457,0
|
|
20240717,115200,187802458,1457,1457,1457,1457,30
|
|
20240717,115100,187758748,1456,1456,1456,1456,0
|
|
20240717,115000,187758748,1456,1456,1456,1456,0
|
|
20240717,114900,187758748,1456,1456,1456,1456,0
|
|
20240717,114800,187758748,1456,1456,1456,1456,0
|
|
20240717,114700,187758748,1456,1456,1456,1456,0
|
|
20240717,114600,187758748,1456,1456,1456,1456,400
|
|
20240717,114500,187176348,1456,1456,1456,1456,0
|
|
20240717,114400,187176348,1456,1456,1456,1456,0
|
|
20240717,114300,187176348,1456,1456,1456,1456,0
|
|
20240717,114200,187176348,1456,1458,1458,1456,3
|
|
20240717,114100,187171977,1459,1459,1459,1459,1
|
|
20240717,114000,187170518,1460,1463,1463,1460,2
|
|
20240717,113900,187167595,1464,1458,1464,1458,1389
|
|
20240717,113800,185135431,1452,1452,1452,1452,0
|
|
20240717,113700,185135431,1452,1452,1452,1452,0
|
|
20240717,113600,185135431,1452,1452,1452,1452,0
|
|
20240717,113500,185135431,1452,1452,1452,1452,0
|
|
20240717,113400,185135431,1452,1452,1452,1452,5
|
|
20240717,113300,185128171,1458,1458,1458,1458,1
|
|
20240717,113200,185126713,1458,1458,1458,1458,1
|
|
20240717,113100,185125255,1452,1452,1452,1452,0
|
|
20240717,113000,185125255,1452,1452,1452,1452,0
|
|
20240717,112900,185125255,1452,1452,1452,1452,0
|
|
20240717,112800,185125255,1452,1452,1452,1452,1911
|
|
20240717,112700,182350483,1451,1451,1451,1451,0
|
|
20240717,112600,182350483,1451,1451,1451,1451,0
|
|
20240717,112500,182350483,1451,1451,1451,1451,0
|
|
20240717,112400,182350483,1451,1451,1451,1451,618
|
|
20240717,112300,181453765,1453,1457,1457,1451,5535
|
|
20240717,112200,173411079,1457,1458,1458,1457,955
|
|
20240717,112100,172018961,1457,1457,1457,1457,0
|
|
20240717,112000,172018961,1457,1457,1457,1457,1
|
|
20240717,111900,172017504,1465,1465,1465,1465,0
|
|
20240717,111800,172017504,1465,1465,1466,1465,3882
|
|
20240717,111700,166329994,1465,1465,1465,1465,0
|
|
20240717,111600,166329994,1465,1465,1465,1465,500
|
|
20240717,111500,165597494,1465,1465,1465,1465,10
|
|
20240717,111400,165582844,1465,1463,1465,1463,2222
|
|
20240717,111300,162327820,1458,1458,1458,1458,0
|
|
20240717,111200,162327820,1458,1458,1458,1458,0
|
|
20240717,111100,162327820,1458,1458,1458,1458,0
|
|
20240717,111000,162327820,1458,1458,1458,1458,17
|
|
20240717,110900,162303034,1460,1460,1460,1460,0
|
|
20240717,110800,162303034,1460,1460,1460,1460,0
|
|
20240717,110700,162303034,1460,1460,1460,1460,0
|
|
20240717,110600,162303034,1460,1460,1460,1460,0
|
|
20240717,110500,162303034,1460,1463,1463,1460,1448
|
|
20240717,110400,160186943,1463,1463,1463,1463,35
|
|
20240717,110300,160135738,1466,1466,1466,1466,0
|
|
20240717,110200,160135738,1466,1466,1466,1466,1
|
|
20240717,110100,160134272,1463,1464,1464,1463,2416
|
|
20240717,110000,156599384,1465,1465,1465,1465,1
|
|
20240717,105900,156597919,1460,1459,1460,1450,3251
|
|
20240717,105800,151871701,1459,1459,1459,1459,18
|
|
20240717,105700,151845439,1458,1461,1461,1458,318
|
|
20240717,105600,151381060,1461,1461,1461,1461,0
|
|
20240717,105500,151381060,1461,1469,1469,1461,372
|
|
20240717,105400,150836636,1469,1469,1469,1469,15
|
|
20240717,105300,150814601,1470,1466,1470,1466,498
|
|
20240717,105200,150082783,1469,1469,1469,1469,292
|
|
20240717,105100,149653835,1469,1469,1469,1469,540
|
|
20240717,105000,148860575,1469,1468,1469,1468,939
|
|
20240717,104900,147481208,1467,1467,1467,1467,115
|
|
20240717,104800,147312503,1467,1465,1467,1465,33
|
|
20240717,104700,147264094,1465,1462,1465,1462,4520
|
|
20240717,104600,140655448,1460,1460,1460,1460,723
|
|
20240717,104500,139599868,1460,1460,1460,1460,815
|
|
20240717,104400,138409968,1459,1459,1459,1459,753
|
|
20240717,104300,137311341,1459,1461,1461,1459,775
|
|
20240717,104200,136179852,1462,1462,1463,1462,3
|
|
20240717,104100,136175465,1461,1457,1461,1457,1333
|
|
20240717,104000,134229388,1456,1450,1456,1450,5639
|
|
20240717,103900,126027416,1450,1451,1451,1450,1099
|
|
20240717,103800,124433568,1450,1450,1450,1450,33
|
|
20240717,103700,124385718,1450,1452,1452,1450,516
|
|
20240717,103600,123637334,1449,1449,1449,1449,7
|
|
20240717,103500,123627191,1450,1450,1450,1450,0
|
|
20240717,103400,123627191,1450,1450,1450,1450,0
|
|
20240717,103300,123627191,1450,1450,1450,1450,100
|
|
20240717,103200,123482191,1450,1450,1450,1450,0
|
|
20240717,103100,123482191,1450,1449,1450,1449,1312
|
|
20240717,103000,121580531,1444,1444,1444,1444,0
|
|
20240717,102900,121580531,1444,1445,1445,1444,1000
|
|
20240717,102800,120135878,1445,1445,1445,1445,0
|
|
20240717,102700,120135878,1445,1445,1445,1445,1
|
|
20240717,102600,120134433,1445,1445,1445,1445,0
|
|
20240717,102500,120134433,1445,1445,1445,1445,200
|
|
20240717,102400,119845433,1445,1445,1449,1445,740
|
|
20240717,102300,118775733,1445,1445,1445,1445,0
|
|
20240717,102200,118775733,1445,1445,1445,1445,282
|
|
20240717,102100,118368243,1444,1444,1444,1444,0
|
|
20240717,102000,118368243,1444,1447,1447,1444,222
|
|
20240717,101900,118047101,1447,1447,1447,1447,0
|
|
20240717,101800,118047101,1447,1447,1447,1447,0
|
|
20240717,101700,118047101,1447,1447,1447,1447,155
|
|
20240717,101600,117822816,1450,1450,1450,1450,0
|
|
20240717,101500,117822816,1450,1450,1450,1450,0
|
|
20240717,101400,117822816,1450,1450,1450,1450,20
|
|
20240717,101300,117793816,1452,1452,1452,1452,0
|
|
20240717,101200,117793816,1452,1452,1452,1452,0
|
|
20240717,101100,117793816,1452,1452,1452,1452,339
|
|
20240717,101000,117301588,1453,1453,1453,1453,40
|
|
20240717,100900,117243468,1456,1455,1456,1455,103
|
|
20240717,100800,117093507,1455,1455,1455,1455,43
|
|
20240717,100700,117030942,1454,1454,1454,1454,362
|
|
20240717,100600,116504594,1454,1454,1454,1454,1
|
|
20240717,100500,116503140,1451,1451,1451,1451,12
|
|
20240717,100400,116485728,1450,1450,1450,1450,326
|
|
20240717,100300,116013028,1450,1447,1450,1447,4
|
|
20240717,100200,116007237,1447,1448,1450,1447,601
|
|
20240717,100100,115137557,1449,1450,1450,1449,1300
|
|
20240717,100000,113253651,1451,1451,1451,1451,1071
|
|
20240717,095900,111699630,1451,1451,1451,1451,32
|
|
20240717,095800,111653198,1451,1451,1451,1451,100
|
|
20240717,095700,111508098,1451,1451,1457,1451,1003
|
|
20240717,095600,110049727,1457,1457,1457,1457,0
|
|
20240717,095500,110049727,1457,1456,1457,1456,201
|
|
20240717,095400,109756970,1458,1457,1458,1457,200
|
|
20240717,095300,109465390,1458,1457,1458,1457,1124
|
|
20240717,095200,107826614,1458,1455,1458,1455,456
|
|
20240717,095100,107162819,1453,1445,1453,1445,1197
|
|
20240717,095000,105429039,1445,1445,1445,1445,0
|
|
20240717,094900,105429039,1445,1445,1445,1445,45
|
|
20240717,094800,105364014,1445,1445,1445,1445,0
|
|
20240717,094700,105364014,1445,1445,1445,1445,0
|
|
20240717,094600,105364014,1445,1445,1445,1445,3
|
|
20240717,094500,105359679,1445,1445,1445,1445,1
|
|
20240717,094400,105358234,1445,1439,1445,1439,960
|
|
20240717,094300,103976670,1439,1439,1439,1439,0
|
|
20240717,094200,103976670,1439,1439,1439,1438,131
|
|
20240717,094100,103788181,1439,1439,1439,1439,0
|
|
20240717,094000,103788181,1439,1440,1440,1439,1095
|
|
20240717,093900,102212166,1440,1445,1445,1440,1682
|
|
20240717,093800,99782116,1445,1445,1445,1445,0
|
|
20240717,093700,99782116,1445,1445,1446,1445,500
|
|
20240717,093600,99059609,1445,1445,1445,1445,102
|
|
20240717,093500,98912219,1445,1445,1445,1445,148
|
|
20240717,093400,98698359,1445,1445,1445,1445,63
|
|
20240717,093300,98607324,1446,1446,1446,1446,1180
|
|
20240717,093200,96901044,1445,1447,1447,1445,276
|
|
20240717,093100,96501710,1447,1447,1447,1447,350
|
|
20240717,093000,95995260,1447,1445,1447,1445,132
|
|
20240717,092900,95804258,1445,1445,1445,1445,9
|
|
20240717,092800,95791253,1447,1442,1447,1440,622
|
|
20240717,092700,94895359,1444,1444,1444,1444,100
|
|
20240717,092600,94750959,1444,1440,1444,1440,5141
|
|
20240717,092500,87333702,1440,1440,1440,1440,0
|
|
20240717,092400,87333702,1440,1440,1440,1440,41
|
|
20240717,092300,87274662,1440,1440,1440,1439,379
|
|
20240717,092200,86729130,1439,1439,1439,1439,309
|
|
20240717,092100,86284479,1439,1439,1439,1439,0
|
|
20240717,092000,86284479,1439,1439,1439,1439,2
|
|
20240717,091900,86281601,1439,1428,1439,1428,7276
|
|
20240717,091800,75841851,1424,1424,1424,1424,598
|
|
20240717,091700,74990299,1424,1425,1425,1424,850
|
|
20240717,091600,73779619,1426,1419,1426,1419,1147
|
|
20240717,091500,72148628,1419,1419,1419,1418,205
|
|
20240717,091400,71857833,1418,1419,1419,1418,185
|
|
20240717,091300,71595502,1418,1415,1418,1413,1205
|
|
20240717,091200,69892718,1413,1415,1415,1413,8830
|
|
20240717,091100,57410649,1415,1415,1415,1415,777
|
|
20240717,091000,56311194,1414,1414,1414,1414,0
|
|
20240717,090900,56311194,1414,1416,1416,1414,3762
|
|
20240717,090800,50988275,1416,1416,1416,1416,254
|
|
20240717,090700,50628611,1416,1416,1416,1416,12
|
|
20240717,090600,50611619,1415,1415,1415,1415,79
|
|
20240717,090500,50499834,1414,1432,1432,1400,23491
|
|
20240717,090400,17439925,1432,1435,1435,1432,51
|
|
20240717,090300,17366890,1433,1420,1433,1420,510
|
|
20240717,090200,16636541,1432,1432,1432,1419,4958
|
|
20240717,090100,9575035,1432,1446,1446,1400,6173
|
|
20240717,090000,860624,1444,1444,1444,1444,446
|