621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191800,681433062,1314,1314,1314,1314,6351
|
|
20240715,191700,681433062,1314,1314,1314,1314,0
|
|
20240715,191600,681433062,1314,1314,1314,1314,0
|
|
20240715,191500,681433062,1314,1314,1314,1314,0
|
|
20240715,191400,681433062,1314,1314,1314,1314,0
|
|
20240715,191300,681433062,1314,1314,1314,1314,0
|
|
20240715,191200,681433062,1314,1314,1314,1314,0
|
|
20240715,191100,681433062,1314,1314,1314,1314,0
|
|
20240715,191000,681433062,1314,1314,1314,1314,0
|
|
20240715,190900,681433062,1314,1314,1314,1314,0
|
|
20240715,190800,681433062,1314,1314,1314,1314,0
|
|
20240715,190700,681433062,1314,1314,1314,1314,0
|
|
20240715,190600,681433062,1314,1314,1314,1314,0
|
|
20240715,190500,681433062,1314,1314,1314,1314,0
|
|
20240715,190400,681433062,1314,1314,1314,1314,0
|
|
20240715,190300,681433062,1314,1314,1314,1314,0
|
|
20240715,190200,681433062,1314,1314,1314,1314,0
|
|
20240715,190100,681433062,1314,1314,1314,1314,0
|
|
20240715,190000,681433062,1314,1314,1314,1314,0
|
|
20240715,185900,681433062,1314,1314,1314,1314,0
|
|
20240715,185800,681433062,1314,1314,1314,1314,0
|
|
20240715,185700,681433062,1314,1314,1314,1314,0
|
|
20240715,185600,681433062,1314,1314,1314,1314,0
|
|
20240715,185500,681433062,1314,1314,1314,1314,0
|
|
20240715,185400,681433062,1314,1314,1314,1314,0
|
|
20240715,185300,681433062,1314,1314,1314,1314,0
|
|
20240715,185200,681433062,1314,1314,1314,1314,0
|
|
20240715,185100,681433062,1314,1314,1314,1314,0
|
|
20240715,185000,681433062,1314,1314,1314,1314,0
|
|
20240715,184900,681433062,1314,1314,1314,1314,0
|
|
20240715,184800,681433062,1314,1314,1314,1314,6351
|
|
20240715,184700,681433062,1314,1314,1314,1314,0
|
|
20240715,184600,681433062,1314,1314,1314,1314,0
|
|
20240715,184500,681433062,1314,1314,1314,1314,0
|
|
20240715,184400,681433062,1314,1314,1314,1314,0
|
|
20240715,184300,681433062,1314,1314,1314,1314,0
|
|
20240715,184200,681433062,1314,1314,1314,1314,0
|
|
20240715,184100,681433062,1314,1314,1314,1314,0
|
|
20240715,184000,681433062,1314,1314,1314,1314,0
|
|
20240715,183900,681433062,1314,1314,1314,1314,0
|
|
20240715,183800,681433062,1314,1314,1314,1314,0
|
|
20240715,183700,681433062,1314,1314,1314,1314,0
|
|
20240715,183600,681433062,1314,1314,1314,1314,0
|
|
20240715,183500,681433062,1314,1314,1314,1314,0
|
|
20240715,183400,681433062,1314,1314,1314,1314,0
|
|
20240715,183300,681433062,1314,1314,1314,1314,0
|
|
20240715,183200,681433062,1314,1314,1314,1314,0
|
|
20240715,183100,681433062,1314,1314,1314,1314,0
|
|
20240715,183000,681433062,1314,1314,1314,1314,0
|
|
20240715,182900,681433062,1314,1314,1314,1314,0
|
|
20240715,182800,681433062,1314,1314,1314,1314,0
|
|
20240715,182700,681433062,1314,1314,1314,1314,0
|
|
20240715,182600,681433062,1314,1314,1314,1314,0
|
|
20240715,182500,681433062,1314,1314,1314,1314,0
|
|
20240715,182400,681433062,1314,1314,1314,1314,0
|
|
20240715,182300,681433062,1314,1314,1314,1314,0
|
|
20240715,182200,681433062,1314,1314,1314,1314,0
|
|
20240715,182100,681433062,1314,1314,1314,1314,0
|
|
20240715,182000,681433062,1314,1314,1314,1314,0
|
|
20240715,181900,681433062,1314,1314,1314,1314,0
|
|
20240715,181800,681433062,1314,1314,1314,1314,6351
|
|
20240715,181700,681433062,1314,1314,1314,1314,0
|
|
20240715,181600,681433062,1314,1314,1314,1314,0
|
|
20240715,181500,681433062,1314,1314,1314,1314,0
|
|
20240715,181400,681433062,1314,1314,1314,1314,0
|
|
20240715,181300,681433062,1314,1314,1314,1314,0
|
|
20240715,181200,681433062,1314,1314,1314,1314,0
|
|
20240715,181100,681433062,1314,1314,1314,1314,0
|
|
20240715,181000,681433062,1314,1314,1314,1314,0
|
|
20240715,180900,681433062,1314,1314,1314,1314,0
|
|
20240715,180800,681433062,1314,1314,1314,1314,0
|
|
20240715,180700,681433062,1314,1314,1314,1314,0
|
|
20240715,180600,681433062,1314,1314,1314,1314,0
|
|
20240715,180500,681433062,1314,1314,1314,1314,0
|
|
20240715,180400,681433062,1314,1314,1314,1314,0
|
|
20240715,180300,681433062,1314,1314,1314,1314,0
|
|
20240715,180200,681433062,1314,1314,1314,1314,0
|
|
20240715,180100,681433062,1314,1314,1314,1314,0
|
|
20240715,180000,681433062,1314,1314,1314,1314,0
|
|
20240715,175900,681433062,1314,1314,1314,1314,0
|
|
20240715,175800,681433062,1314,1314,1314,1314,0
|
|
20240715,175700,681433062,1314,1314,1314,1314,0
|
|
20240715,175600,681433062,1314,1314,1314,1314,0
|
|
20240715,175500,681433062,1314,1314,1314,1314,0
|
|
20240715,175400,681433062,1314,1314,1314,1314,0
|
|
20240715,175300,681433062,1314,1314,1314,1314,0
|
|
20240715,175200,681433062,1314,1314,1314,1314,0
|
|
20240715,175100,681433062,1314,1314,1314,1314,0
|
|
20240715,175000,681433062,1314,1314,1314,1314,0
|
|
20240715,174900,681433062,1314,1314,1314,1314,0
|
|
20240715,174800,681433062,1314,1314,1314,1314,6351
|
|
20240715,174700,681433062,1314,1314,1314,1314,0
|
|
20240715,174600,681433062,1314,1314,1314,1314,0
|
|
20240715,174500,681433062,1314,1314,1314,1314,0
|
|
20240715,174400,681433062,1314,1314,1314,1314,0
|
|
20240715,174300,681433062,1314,1314,1314,1314,0
|
|
20240715,174200,681433062,1314,1314,1314,1314,0
|
|
20240715,174100,681433062,1314,1314,1314,1314,0
|
|
20240715,174000,681433062,1314,1314,1314,1314,0
|
|
20240715,173900,681433062,1314,1314,1314,1314,0
|
|
20240715,173800,681433062,1314,1314,1314,1314,0
|
|
20240715,173700,681433062,1314,1314,1314,1314,0
|
|
20240715,173600,681433062,1314,1314,1314,1314,0
|
|
20240715,173500,681433062,1314,1314,1314,1314,0
|
|
20240715,173400,681433062,1314,1314,1314,1314,0
|
|
20240715,173300,681433062,1314,1314,1314,1314,0
|
|
20240715,173200,681433062,1314,1314,1314,1314,0
|
|
20240715,173100,681433062,1314,1314,1314,1314,0
|
|
20240715,173000,681433062,1314,1314,1314,1314,0
|
|
20240715,172900,681433062,1314,1314,1314,1314,0
|
|
20240715,172800,681433062,1314,1314,1314,1314,0
|
|
20240715,172700,681433062,1314,1314,1314,1314,0
|
|
20240715,172600,681433062,1314,1314,1314,1314,0
|
|
20240715,172500,681433062,1314,1314,1314,1314,0
|
|
20240715,172400,681433062,1314,1314,1314,1314,0
|
|
20240715,172300,681433062,1314,1314,1314,1314,0
|
|
20240715,172200,681433062,1314,1314,1314,1314,0
|
|
20240715,172100,681433062,1314,1314,1314,1314,0
|
|
20240715,172000,681433062,1314,1314,1314,1314,0
|
|
20240715,171900,681433062,1314,1314,1314,1314,0
|
|
20240715,171800,681433062,1314,1314,1314,1314,6351
|
|
20240715,171700,681433062,1314,1314,1314,1314,0
|
|
20240715,171600,681433062,1314,1314,1314,1314,0
|
|
20240715,171500,681433062,1314,1314,1314,1314,0
|
|
20240715,171400,681433062,1314,1314,1314,1314,0
|
|
20240715,171300,681433062,1314,1314,1314,1314,0
|
|
20240715,171200,681433062,1314,1314,1314,1314,0
|
|
20240715,171100,681433062,1314,1314,1314,1314,0
|
|
20240715,171000,681433062,1314,1314,1314,1314,0
|
|
20240715,170900,681433062,1314,1314,1314,1314,0
|
|
20240715,170800,681433062,1314,1314,1314,1314,0
|
|
20240715,170700,681433062,1314,1314,1314,1314,0
|
|
20240715,170600,681433062,1314,1314,1314,1314,0
|
|
20240715,170500,681433062,1314,1314,1314,1314,0
|
|
20240715,170400,681433062,1314,1314,1314,1314,0
|
|
20240715,170300,681433062,1314,1314,1314,1314,0
|
|
20240715,170200,681433062,1314,1314,1314,1314,0
|
|
20240715,170100,681433062,1314,1314,1314,1314,0
|
|
20240715,170000,681433062,1314,1314,1314,1314,0
|
|
20240715,165900,681433062,1314,1314,1314,1314,0
|
|
20240715,165800,681433062,1314,1314,1314,1314,0
|
|
20240715,165700,681433062,1314,1314,1314,1314,0
|
|
20240715,165600,681433062,1314,1314,1314,1314,0
|
|
20240715,165500,681433062,1314,1314,1314,1314,0
|
|
20240715,165400,681433062,1314,1314,1314,1314,0
|
|
20240715,165300,681433062,1314,1314,1314,1314,0
|
|
20240715,165200,681433062,1314,1314,1314,1314,0
|
|
20240715,165100,681433062,1314,1314,1314,1314,0
|
|
20240715,165000,681433062,1314,1314,1314,1314,0
|
|
20240715,164900,681433062,1314,1314,1314,1314,0
|
|
20240715,164800,681433062,1314,1314,1314,1314,6351
|
|
20240715,164700,681433062,1314,1314,1314,1314,0
|
|
20240715,164600,681433062,1314,1314,1314,1314,0
|
|
20240715,164500,681433062,1314,1314,1314,1314,0
|
|
20240715,164400,681433062,1314,1314,1314,1314,0
|
|
20240715,164300,681433062,1314,1314,1314,1314,0
|
|
20240715,164200,681433062,1314,1314,1314,1314,0
|
|
20240715,164100,681433062,1314,1314,1314,1314,0
|
|
20240715,164000,681433062,1314,1314,1314,1314,0
|
|
20240715,163900,681433062,1314,1314,1314,1314,0
|
|
20240715,163800,681433062,1314,1314,1314,1314,0
|
|
20240715,163700,681433062,1314,1314,1314,1314,0
|
|
20240715,163600,681433062,1314,1314,1314,1314,0
|
|
20240715,163500,681433062,1314,1314,1314,1314,0
|
|
20240715,163400,681433062,1314,1314,1314,1314,0
|
|
20240715,163300,681433062,1314,1314,1314,1314,0
|
|
20240715,163200,681433062,1314,1314,1314,1314,0
|
|
20240715,163100,681433062,1314,1314,1314,1314,0
|
|
20240715,163000,681433062,1314,1314,1314,1314,0
|
|
20240715,162900,681433062,1314,1314,1314,1314,0
|
|
20240715,162800,681433062,1314,1314,1314,1314,0
|
|
20240715,162700,681433062,1314,1314,1314,1314,0
|
|
20240715,162600,681433062,1314,1314,1314,1314,0
|
|
20240715,162500,681433062,1314,1314,1314,1314,0
|
|
20240715,162400,681433062,1314,1314,1314,1314,0
|
|
20240715,162300,681433062,1314,1314,1314,1314,0
|
|
20240715,162200,681433062,1314,1314,1314,1314,0
|
|
20240715,162100,681433062,1314,1314,1314,1314,0
|
|
20240715,162000,681433062,1314,1314,1314,1314,0
|
|
20240715,161900,681433062,1314,1314,1314,1314,0
|
|
20240715,161800,681433062,1314,1314,1314,1314,6351
|
|
20240715,161700,681433062,1314,1314,1314,1314,0
|
|
20240715,161600,681433062,1314,1314,1314,1314,0
|
|
20240715,161500,681433062,1314,1314,1314,1314,0
|
|
20240715,161400,681433062,1314,1314,1314,1314,0
|
|
20240715,161300,681433062,1314,1314,1314,1314,0
|
|
20240715,161200,681433062,1314,1314,1314,1314,0
|
|
20240715,161100,681433062,1314,1314,1314,1314,0
|
|
20240715,161000,681433062,1314,1314,1314,1314,0
|
|
20240715,160900,681433062,1314,1314,1314,1314,0
|
|
20240715,160800,681433062,1314,1314,1314,1314,0
|
|
20240715,160700,681433062,1314,1314,1314,1314,0
|
|
20240715,160600,681433062,1314,1314,1314,1314,0
|
|
20240715,160500,681433062,1314,1314,1314,1314,0
|
|
20240715,160400,681433062,1314,1314,1314,1314,0
|
|
20240715,160300,681433062,1314,1314,1314,1314,0
|
|
20240715,160200,681433062,1314,1314,1314,1314,0
|
|
20240715,160100,681433062,1314,1314,1314,1314,0
|
|
20240715,160000,681433062,1314,1314,1314,1314,0
|
|
20240715,155900,681433062,1314,1314,1314,1314,0
|
|
20240715,155800,681433062,1314,1314,1314,1314,0
|
|
20240715,155700,681433062,1314,1314,1314,1314,0
|
|
20240715,155600,681433062,1314,1314,1314,1314,0
|
|
20240715,155500,681433062,1314,1314,1314,1314,0
|
|
20240715,155400,681433062,1314,1314,1314,1314,0
|
|
20240715,155300,681433062,1314,1314,1314,1314,0
|
|
20240715,155200,681433062,1314,1314,1314,1314,0
|
|
20240715,155100,681433062,1314,1314,1314,1314,0
|
|
20240715,155000,681433062,1314,1314,1314,1314,0
|
|
20240715,154900,681433062,1314,1314,1314,1314,0
|
|
20240715,154800,681433062,1314,1314,1314,1314,6351
|
|
20240715,154700,681433062,1314,1314,1314,1314,0
|
|
20240715,154600,681433062,1314,1314,1314,1314,0
|
|
20240715,154500,681433062,1314,1314,1314,1314,0
|
|
20240715,154400,681433062,1314,1314,1314,1314,0
|
|
20240715,154300,681433062,1314,1314,1314,1314,0
|
|
20240715,154200,681433062,1314,1314,1314,1314,0
|
|
20240715,154100,681433062,1314,1314,1314,1314,0
|
|
20240715,154000,681433062,1314,1314,1314,1314,0
|
|
20240715,153900,681433062,1314,1314,1314,1314,0
|
|
20240715,153800,681433062,1314,1314,1314,1314,0
|
|
20240715,153700,681433062,1314,1314,1314,1314,0
|
|
20240715,153600,681433062,1314,1314,1314,1314,0
|
|
20240715,153500,681433062,1314,1314,1314,1314,0
|
|
20240715,153400,681433062,1314,1314,1314,1314,0
|
|
20240715,153300,681433062,1314,1314,1314,1314,0
|
|
20240715,153200,681433062,1314,1314,1314,1314,0
|
|
20240715,153100,681433062,1314,1314,1314,1314,0
|
|
20240715,153000,681433062,1314,1314,1314,1314,6351
|
|
20240715,152900,673087848,1314,1314,1314,1314,0
|
|
20240715,152800,673087848,1314,1314,1314,1314,0
|
|
20240715,152700,673087848,1314,1314,1314,1314,0
|
|
20240715,152600,673087848,1314,1314,1314,1314,0
|
|
20240715,152500,673087848,1314,1314,1314,1314,0
|
|
20240715,152400,673087848,1314,1314,1314,1314,0
|
|
20240715,152300,673087848,1314,1314,1314,1314,0
|
|
20240715,152200,673087848,1314,1314,1314,1314,0
|
|
20240715,152100,673087848,1314,1314,1314,1314,0
|
|
20240715,152000,673087848,1314,1314,1314,1314,0
|
|
20240715,151900,673087848,1314,1313,1314,1312,819
|
|
20240715,151800,672012589,1313,1313,1313,1312,1399
|
|
20240715,151700,670176702,1313,1313,1313,1313,53
|
|
20240715,151600,670107113,1313,1314,1314,1312,293
|
|
20240715,151500,669722532,1312,1312,1312,1312,2089
|
|
20240715,151400,666981764,1312,1312,1312,1312,1003
|
|
20240715,151300,665665828,1312,1312,1312,1312,709
|
|
20240715,151200,664735620,1311,1313,1314,1311,8806
|
|
20240715,151100,653173419,1313,1313,1314,1313,4462
|
|
20240715,151000,647314812,1314,1314,1314,1314,1
|
|
20240715,150900,647313498,1314,1314,1314,1314,1088
|
|
20240715,150800,645883866,1314,1314,1314,1314,11
|
|
20240715,150700,645869412,1315,1315,1315,1315,52
|
|
20240715,150600,645801032,1315,1315,1315,1315,12
|
|
20240715,150500,645785252,1314,1314,1314,1314,977
|
|
20240715,150400,644501474,1314,1314,1314,1314,0
|
|
20240715,150300,644501474,1314,1313,1314,1313,291
|
|
20240715,150200,644119370,1313,1313,1313,1313,701
|
|
20240715,150100,643198957,1313,1313,1313,1313,5
|
|
20240715,150000,643192392,1313,1313,1313,1312,212
|
|
20240715,145900,642914236,1312,1313,1313,1312,852
|
|
20240715,145800,641796410,1313,1312,1313,1312,2112
|
|
20240715,145700,639025342,1312,1311,1312,1311,226
|
|
20240715,145600,638729055,1312,1312,1312,1311,13
|
|
20240715,145500,638712000,1312,1312,1312,1311,307
|
|
20240715,145400,638309317,1311,1311,1312,1311,10426
|
|
20240715,145300,624640830,1311,1310,1311,1310,21
|
|
20240715,145200,624613300,1311,1310,1311,1310,1302
|
|
20240715,145100,622906379,1311,1311,1311,1311,12
|
|
20240715,145000,622890647,1310,1311,1311,1310,6
|
|
20240715,144900,622882785,1310,1311,1311,1310,11
|
|
20240715,144800,622868365,1311,1311,1311,1310,114
|
|
20240715,144700,622718968,1311,1311,1311,1310,22
|
|
20240715,144600,622690127,1311,1311,1311,1311,1
|
|
20240715,144500,622688816,1309,1309,1309,1309,1
|
|
20240715,144400,622687507,1312,1310,1312,1310,2
|
|
20240715,144300,622684885,1310,1309,1310,1309,10
|
|
20240715,144200,622671791,1310,1308,1310,1308,19
|
|
20240715,144100,622646934,1308,1308,1308,1306,2180
|
|
20240715,144000,619799414,1306,1308,1308,1306,3046
|
|
20240715,143900,615821316,1309,1310,1310,1309,3542
|
|
20240715,143800,611184788,1312,1312,1312,1312,49
|
|
20240715,143700,611120500,1312,1311,1312,1309,5928
|
|
20240715,143600,603359442,1310,1309,1310,1309,4120
|
|
20240715,143500,597962252,1309,1306,1309,1306,5625
|
|
20240715,143400,590602924,1307,1306,1307,1306,4797
|
|
20240715,143300,584338040,1306,1303,1306,1303,3483
|
|
20240715,143200,579793378,1303,1303,1303,1303,2
|
|
20240715,143100,579790772,1303,1303,1303,1303,41
|
|
20240715,143000,579737349,1300,1300,1300,1300,0
|
|
20240715,142900,579737349,1300,1300,1300,1300,0
|
|
20240715,142800,579737349,1300,1301,1301,1300,3920
|
|
20240715,142700,574637449,1298,1305,1305,1298,1903
|
|
20240715,142600,572164534,1305,1305,1305,1305,1
|
|
20240715,142500,572163229,1301,1301,1301,1301,1
|
|
20240715,142400,572161928,1300,1301,1301,1300,2497
|
|
20240715,142300,568913754,1304,1304,1304,1304,2
|
|
20240715,142200,568911146,1305,1305,1305,1305,0
|
|
20240715,142100,568911146,1305,1305,1305,1305,2
|
|
20240715,142000,568908536,1306,1306,1306,1306,0
|
|
20240715,141900,568908536,1306,1305,1306,1305,691
|
|
20240715,141800,568006780,1306,1305,1306,1305,11
|
|
20240715,141700,567992424,1306,1305,1306,1305,838
|
|
20240715,141600,566898006,1306,1306,1306,1306,3
|
|
20240715,141500,566894088,1306,1297,1306,1297,8934
|
|
20240715,141400,555252385,1301,1301,1301,1301,41
|
|
20240715,141300,555199044,1301,1301,1301,1301,13
|
|
20240715,141200,555182131,1301,1297,1301,1297,11
|
|
20240715,141100,555167840,1297,1300,1300,1297,8549
|
|
20240715,141000,544068555,1300,1300,1300,1297,2004
|
|
20240715,140900,541469355,1298,1298,1298,1297,2815
|
|
20240715,140800,537816485,1298,1298,1298,1298,191
|
|
20240715,140700,537568567,1300,1300,1300,1300,0
|
|
20240715,140600,537568567,1300,1300,1300,1300,0
|
|
20240715,140500,537568567,1300,1300,1300,1300,503
|
|
20240715,140400,536914667,1300,1300,1300,1299,602
|
|
20240715,140300,536132068,1299,1299,1299,1299,9
|
|
20240715,140200,536120377,1299,1299,1299,1299,1
|
|
20240715,140100,536119078,1298,1298,1298,1298,1995
|
|
20240715,140000,533529568,1298,1297,1298,1297,841
|
|
20240715,135900,532438790,1297,1297,1297,1297,10
|
|
20240715,135800,532425820,1297,1297,1297,1297,100
|
|
20240715,135700,532296120,1298,1298,1298,1298,4
|
|
20240715,135600,532290928,1297,1297,1297,1297,2020
|
|
20240715,135500,529670988,1297,1297,1297,1297,10
|
|
20240715,135400,529658018,1297,1297,1297,1297,1000
|
|
20240715,135300,528361018,1296,1296,1296,1296,0
|
|
20240715,135200,528361018,1296,1296,1296,1296,262
|
|
20240715,135100,528021466,1297,1297,1297,1297,3
|
|
20240715,135000,528017575,1297,1297,1297,1296,3061
|
|
20240715,134900,524050507,1296,1297,1297,1296,1122
|
|
20240715,134800,522595512,1298,1297,1298,1297,33
|
|
20240715,134700,522552680,1297,1298,1298,1297,11
|
|
20240715,134600,522538403,1298,1298,1298,1298,0
|
|
20240715,134500,522538403,1298,1298,1298,1298,0
|
|
20240715,134400,522538403,1298,1298,1298,1298,0
|
|
20240715,134300,522538403,1298,1298,1298,1298,1
|
|
20240715,134200,522537105,1297,1297,1297,1297,60
|
|
20240715,134100,522459285,1296,1297,1297,1296,5
|
|
20240715,134000,522452804,1296,1297,1297,1296,778
|
|
20240715,133900,521443776,1298,1298,1298,1297,3441
|
|
20240715,133800,516977418,1298,1296,1298,1296,3141
|
|
20240715,133700,512903547,1296,1296,1296,1296,3308
|
|
20240715,133600,508616379,1296,1296,1296,1296,120
|
|
20240715,133500,508460859,1296,1295,1296,1295,741
|
|
20240715,133400,507501163,1295,1294,1295,1294,1010
|
|
20240715,133300,506194213,1294,1294,1295,1294,9306
|
|
20240715,133200,494152239,1294,1295,1295,1294,4563
|
|
20240715,133100,488247389,1295,1295,1295,1295,812
|
|
20240715,133000,487195849,1296,1296,1296,1296,1
|
|
20240715,132900,487194553,1296,1296,1296,1296,0
|
|
20240715,132800,487194553,1296,1296,1296,1296,1243
|
|
20240715,132700,485583625,1297,1296,1297,1296,191
|
|
20240715,132600,485336077,1297,1296,1297,1296,2
|
|
20240715,132500,485333484,1296,1296,1296,1296,337
|
|
20240715,132400,484896732,1297,1297,1297,1297,91
|
|
20240715,132300,484778705,1297,1297,1297,1297,938
|
|
20240715,132200,483562119,1298,1298,1298,1298,10
|
|
20240715,132100,483549139,1298,1298,1298,1298,0
|
|
20240715,132000,483549139,1298,1296,1298,1296,17
|
|
20240715,131900,483527105,1298,1296,1298,1296,212
|
|
20240715,131800,483252151,1296,1296,1296,1296,20
|
|
20240715,131700,483226231,1296,1298,1298,1296,143
|
|
20240715,131600,483040901,1298,1298,1298,1298,1
|
|
20240715,131500,483039603,1296,1296,1296,1295,952
|
|
20240715,131400,481805934,1298,1298,1298,1298,0
|
|
20240715,131300,481805934,1298,1298,1298,1298,200
|
|
20240715,131200,481546334,1298,1298,1298,1294,15001
|
|
20240715,131100,462109542,1299,1299,1299,1299,0
|
|
20240715,131000,462109542,1299,1299,1299,1299,500
|
|
20240715,130900,461460042,1299,1299,1299,1299,6
|
|
20240715,130800,461452248,1299,1299,1299,1299,30
|
|
20240715,130700,461413278,1299,1298,1299,1298,1821
|
|
20240715,130600,459049600,1299,1299,1299,1299,0
|
|
20240715,130500,459049600,1299,1299,1299,1299,1
|
|
20240715,130400,459048301,1298,1299,1299,1298,12
|
|
20240715,130300,459032724,1299,1299,1299,1299,2
|
|
20240715,130200,459030126,1299,1299,1299,1299,100
|
|
20240715,130100,458900226,1299,1299,1299,1299,3051
|
|
20240715,130000,454936977,1300,1300,1300,1300,700
|
|
20240715,125900,454026977,1300,1300,1300,1300,20
|
|
20240715,125800,454000977,1300,1300,1300,1300,100
|
|
20240715,125700,453870977,1300,1300,1300,1300,0
|
|
20240715,125600,453870977,1300,1300,1300,1300,10
|
|
20240715,125500,453857977,1300,1300,1300,1300,86
|
|
20240715,125400,453746177,1300,1299,1300,1299,239
|
|
20240715,125300,453435620,1300,1300,1300,1300,225
|
|
20240715,125200,453143120,1300,1300,1300,1300,98
|
|
20240715,125100,453015720,1298,1298,1298,1298,72
|
|
20240715,125000,452922264,1300,1300,1300,1300,196
|
|
20240715,124900,452667464,1300,1298,1300,1298,271
|
|
20240715,124800,452315702,1299,1300,1300,1299,355
|
|
20240715,124700,451854538,1300,1300,1300,1300,300
|
|
20240715,124600,451464538,1301,1301,1301,1301,0
|
|
20240715,124500,451464538,1301,1299,1301,1299,390
|
|
20240715,124400,450957926,1298,1298,1298,1298,4046
|
|
20240715,124300,445706218,1298,1298,1298,1298,0
|
|
20240715,124200,445706218,1298,1298,1298,1297,134
|
|
20240715,124100,445532287,1298,1298,1298,1298,1
|
|
20240715,124000,445530989,1298,1298,1298,1298,0
|
|
20240715,123900,445530989,1298,1298,1298,1298,0
|
|
20240715,123800,445530989,1298,1298,1298,1298,0
|
|
20240715,123700,445530989,1298,1297,1298,1297,687
|
|
20240715,123600,444639900,1297,1297,1297,1297,0
|
|
20240715,123500,444639900,1297,1297,1297,1297,0
|
|
20240715,123400,444639900,1297,1297,1297,1297,10
|
|
20240715,123300,444626930,1298,1298,1298,1298,0
|
|
20240715,123200,444626930,1298,1298,1298,1298,1
|
|
20240715,123100,444625632,1297,1297,1297,1297,2
|
|
20240715,123000,444623038,1298,1298,1298,1298,10
|
|
20240715,122900,444610058,1298,1298,1298,1298,0
|
|
20240715,122800,444610058,1298,1298,1298,1298,1
|
|
20240715,122700,444608760,1297,1297,1297,1297,0
|
|
20240715,122600,444608760,1297,1297,1297,1297,267
|
|
20240715,122500,444262461,1297,1297,1297,1297,50
|
|
20240715,122400,444197611,1298,1299,1299,1298,1040
|
|
20240715,122300,442847689,1299,1299,1299,1299,0
|
|
20240715,122200,442847689,1299,1299,1299,1299,0
|
|
20240715,122100,442847689,1299,1299,1299,1299,309
|
|
20240715,122000,442446298,1299,1299,1299,1299,19
|
|
20240715,121900,442421617,1299,1299,1299,1299,155
|
|
20240715,121800,442220272,1299,1299,1299,1299,215
|
|
20240715,121700,441940987,1299,1299,1299,1299,0
|
|
20240715,121600,441940987,1299,1299,1299,1299,109
|
|
20240715,121500,441799396,1299,1299,1299,1299,1
|
|
20240715,121400,441798097,1297,1297,1297,1297,0
|
|
20240715,121300,441798097,1297,1297,1297,1297,75
|
|
20240715,121200,441700822,1297,1297,1297,1297,0
|
|
20240715,121100,441700822,1297,1297,1297,1297,3689
|
|
20240715,121000,436916189,1297,1297,1297,1297,0
|
|
20240715,120900,436916189,1297,1297,1297,1297,40
|
|
20240715,120800,436864309,1297,1297,1297,1297,0
|
|
20240715,120700,436864309,1297,1297,1297,1297,100
|
|
20240715,120600,436734609,1297,1297,1297,1297,1
|
|
20240715,120500,436733312,1297,1297,1297,1297,1
|
|
20240715,120400,436732015,1297,1297,1297,1297,50
|
|
20240715,120300,436667165,1297,1297,1297,1297,500
|
|
20240715,120200,436018665,1296,1297,1297,1296,1118
|
|
20240715,120100,434569117,1299,1299,1299,1299,1
|
|
20240715,120000,434567818,1296,1296,1296,1296,0
|
|
20240715,115900,434567818,1296,1299,1299,1296,2900
|
|
20240715,115800,430807940,1300,1300,1300,1300,1
|
|
20240715,115700,430806640,1300,1300,1300,1300,1
|
|
20240715,115600,430805340,1301,1301,1301,1301,0
|
|
20240715,115500,430805340,1301,1301,1301,1301,1
|
|
20240715,115400,430804039,1297,1298,1298,1297,277
|
|
20240715,115300,430444494,1298,1298,1298,1298,158
|
|
20240715,115200,430239410,1298,1298,1298,1298,0
|
|
20240715,115100,430239410,1298,1298,1298,1296,164
|
|
20240715,115000,430026736,1298,1298,1298,1298,329
|
|
20240715,114900,429599694,1299,1299,1299,1299,104
|
|
20240715,114800,429464598,1300,1300,1300,1300,549
|
|
20240715,114700,428750898,1300,1300,1300,1300,2
|
|
20240715,114600,428748298,1299,1299,1299,1299,0
|
|
20240715,114500,428748298,1299,1299,1299,1299,340
|
|
20240715,114400,428306638,1301,1301,1301,1301,0
|
|
20240715,114300,428306638,1301,1301,1301,1301,2051
|
|
20240715,114200,425638287,1301,1301,1301,1301,0
|
|
20240715,114100,425638287,1301,1300,1301,1300,1959
|
|
20240715,114000,423091581,1300,1300,1300,1300,101
|
|
20240715,113900,422960281,1300,1299,1300,1298,1599
|
|
20240715,113800,420882873,1298,1295,1298,1295,16433
|
|
20240715,113700,399601529,1295,1295,1295,1295,6460
|
|
20240715,113600,391235829,1295,1295,1295,1295,6460
|
|
20240715,113500,382870129,1295,1295,1295,1295,375
|
|
20240715,113400,382384504,1295,1295,1295,1295,1
|
|
20240715,113300,382383209,1295,1295,1295,1295,43
|
|
20240715,113200,382327524,1294,1295,1295,1294,749
|
|
20240715,113100,381357979,1295,1295,1295,1295,1102
|
|
20240715,113000,379930889,1295,1295,1295,1295,190
|
|
20240715,112900,379684839,1295,1295,1295,1295,190
|
|
20240715,112800,379438789,1294,1295,1295,1294,21
|
|
20240715,112700,379411595,1295,1295,1295,1295,1778
|
|
20240715,112600,377109085,1294,1294,1294,1294,3756
|
|
20240715,112500,372248821,1293,1293,1293,1293,0
|
|
20240715,112400,372248821,1293,1293,1293,1293,0
|
|
20240715,112300,372248821,1293,1293,1293,1293,0
|
|
20240715,112200,372248821,1293,1293,1293,1293,513
|
|
20240715,112100,371585512,1294,1294,1294,1294,0
|
|
20240715,112000,371585512,1294,1294,1294,1294,51
|
|
20240715,111900,371519518,1294,1294,1294,1294,0
|
|
20240715,111800,371519518,1294,1294,1294,1294,1193
|
|
20240715,111700,369975776,1294,1294,1294,1294,0
|
|
20240715,111600,369975776,1294,1294,1294,1294,0
|
|
20240715,111500,369975776,1294,1294,1294,1294,0
|
|
20240715,111400,369975776,1294,1294,1294,1294,3
|
|
20240715,111300,369971894,1294,1294,1294,1294,200
|
|
20240715,111200,369713094,1294,1294,1294,1294,2284
|
|
20240715,111100,366757598,1294,1294,1294,1294,10
|
|
20240715,111000,366744658,1294,1294,1294,1294,44
|
|
20240715,110900,366687722,1293,1293,1293,1293,0
|
|
20240715,110800,366687722,1293,1293,1293,1293,0
|
|
20240715,110700,366687722,1293,1294,1294,1293,389
|
|
20240715,110600,366184705,1293,1293,1293,1293,0
|
|
20240715,110500,366184705,1293,1294,1294,1293,2705
|
|
20240715,110400,362686435,1294,1294,1294,1294,2100
|
|
20240715,110300,359969035,1294,1294,1294,1294,0
|
|
20240715,110200,359969035,1294,1294,1294,1294,1
|
|
20240715,110100,359967741,1294,1294,1294,1294,39
|
|
20240715,110000,359917275,1294,1294,1294,1294,1560
|
|
20240715,105900,357898635,1294,1294,1294,1294,265
|
|
20240715,105800,357555725,1294,1293,1294,1293,1778
|
|
20240715,105700,355255493,1293,1294,1294,1293,912
|
|
20240715,105600,354075506,1293,1293,1293,1293,760
|
|
20240715,105500,353092826,1293,1293,1293,1293,1165
|
|
20240715,105400,351586481,1293,1294,1294,1293,1009
|
|
20240715,105300,350281842,1294,1294,1294,1294,2782
|
|
20240715,105200,346681934,1294,1294,1294,1294,0
|
|
20240715,105100,346681934,1294,1294,1294,1294,0
|
|
20240715,105000,346681934,1294,1294,1294,1294,797
|
|
20240715,104900,345650616,1294,1293,1294,1293,257
|
|
20240715,104800,345318289,1293,1293,1293,1293,190
|
|
20240715,104700,345072619,1293,1293,1293,1293,0
|
|
20240715,104600,345072619,1293,1293,1293,1293,0
|
|
20240715,104500,345072619,1293,1293,1293,1293,0
|
|
20240715,104400,345072619,1293,1295,1295,1293,5
|
|
20240715,104300,345066152,1295,1295,1295,1295,1
|
|
20240715,104200,345064857,1295,1295,1295,1295,100
|
|
20240715,104100,344935357,1295,1295,1295,1295,1711
|
|
20240715,104000,342719612,1295,1297,1297,1295,5000
|
|
20240715,103900,336241912,1298,1298,1298,1298,31
|
|
20240715,103800,336201674,1297,1297,1297,1297,0
|
|
20240715,103700,336201674,1297,1297,1297,1297,0
|
|
20240715,103600,336201674,1297,1297,1297,1297,50
|
|
20240715,103500,336136824,1298,1298,1298,1298,50
|
|
20240715,103400,336071924,1298,1298,1298,1298,16
|
|
20240715,103300,336051156,1298,1298,1298,1298,0
|
|
20240715,103200,336051156,1298,1298,1298,1298,0
|
|
20240715,103100,336051156,1298,1298,1298,1298,0
|
|
20240715,103000,336051156,1298,1298,1298,1298,0
|
|
20240715,102900,336051156,1298,1298,1298,1298,0
|
|
20240715,102800,336051156,1298,1299,1299,1298,1242
|
|
20240715,102700,334439039,1298,1298,1298,1298,0
|
|
20240715,102600,334439039,1298,1298,1298,1298,0
|
|
20240715,102500,334439039,1298,1298,1298,1298,0
|
|
20240715,102400,334439039,1298,1297,1298,1297,38
|
|
20240715,102300,334389734,1298,1298,1298,1298,132
|
|
20240715,102200,334218398,1300,1300,1300,1300,2700
|
|
20240715,102100,330708398,1300,1300,1300,1300,123
|
|
20240715,102000,330548498,1300,1298,1300,1298,211
|
|
20240715,101900,330274218,1300,1298,1300,1298,815
|
|
20240715,101800,329216318,1298,1300,1300,1298,3015
|
|
20240715,101700,325298771,1300,1297,1300,1297,5794
|
|
20240715,101600,317776444,1297,1297,1297,1297,2
|
|
20240715,101500,317773850,1297,1297,1297,1297,3
|
|
20240715,101400,317769959,1297,1297,1297,1297,1000
|
|
20240715,101300,316472959,1297,1297,1297,1297,7
|
|
20240715,101200,316463880,1297,1297,1297,1297,2288
|
|
20240715,101100,313496344,1297,1294,1297,1293,2969
|
|
20240715,101000,309655072,1295,1294,1295,1294,4961
|
|
20240715,100900,303232544,1294,1294,1294,1294,23
|
|
20240715,100800,303202782,1294,1294,1294,1294,10
|
|
20240715,100700,303189842,1295,1292,1295,1292,1700
|
|
20240715,100600,300992913,1294,1294,1295,1294,2346
|
|
20240715,100500,297957188,1294,1294,1294,1294,7
|
|
20240715,100400,297948130,1294,1292,1294,1291,1049
|
|
20240715,100300,296593020,1291,1293,1294,1291,2790
|
|
20240715,100200,292988172,1294,1294,1294,1294,0
|
|
20240715,100100,292988172,1294,1293,1294,1292,2618
|
|
20240715,100000,289603774,1293,1293,1293,1293,0
|
|
20240715,095900,289603774,1293,1294,1294,1293,15
|
|
20240715,095800,289584365,1293,1293,1293,1293,0
|
|
20240715,095700,289584365,1293,1293,1293,1293,2500
|
|
20240715,095600,286351865,1293,1295,1295,1293,12101
|
|
20240715,095500,270703440,1295,1295,1295,1295,1042
|
|
20240715,095400,269354050,1295,1297,1297,1295,6637
|
|
20240715,095300,260754547,1297,1297,1297,1297,1245
|
|
20240715,095200,259139782,1297,1297,1297,1297,0
|
|
20240715,095100,259139782,1297,1297,1297,1297,1543
|
|
20240715,095000,257138511,1296,1296,1296,1296,66
|
|
20240715,094900,257052975,1296,1296,1296,1296,500
|
|
20240715,094800,256404975,1296,1296,1296,1296,0
|
|
20240715,094700,256404975,1296,1298,1298,1296,4523
|
|
20240715,094600,250538336,1299,1300,1300,1299,1261
|
|
20240715,094500,248900268,1300,1300,1300,1300,380
|
|
20240715,094400,248406268,1300,1300,1300,1300,10
|
|
20240715,094300,248393268,1300,1300,1302,1300,1788
|
|
20240715,094200,246067485,1300,1300,1300,1300,4299
|
|
20240715,094100,240478785,1301,1303,1303,1301,771
|
|
20240715,094000,239475712,1300,1300,1300,1300,1
|
|
20240715,093900,239474412,1303,1303,1303,1303,0
|
|
20240715,093800,239474412,1303,1300,1303,1300,286
|
|
20240715,093700,239102606,1300,1300,1300,1300,500
|
|
20240715,093600,238452606,1303,1303,1303,1303,50
|
|
20240715,093500,238387456,1303,1299,1303,1299,6669
|
|
20240715,093400,229717981,1297,1297,1297,1297,500
|
|
20240715,093300,229069481,1295,1295,1296,1295,14257
|
|
20240715,093200,210605693,1295,1294,1295,1294,158
|
|
20240715,093100,210401235,1295,1294,1295,1294,2724
|
|
20240715,093000,206874112,1294,1294,1294,1294,155
|
|
20240715,092900,206673542,1294,1296,1296,1294,1039
|
|
20240715,092800,205329010,1295,1295,1295,1295,986
|
|
20240715,092700,204052140,1295,1295,1295,1295,11
|
|
20240715,092600,204037895,1295,1293,1295,1293,7
|
|
20240715,092500,204028841,1293,1293,1293,1293,500
|
|
20240715,092400,203382341,1293,1293,1293,1293,1787
|
|
20240715,092300,201071750,1293,1294,1294,1293,2249
|
|
20240715,092200,198163792,1294,1294,1295,1294,483
|
|
20240715,092100,197538788,1293,1293,1293,1291,2925
|
|
20240715,092000,193759675,1293,1293,1294,1293,435
|
|
20240715,091900,193197120,1294,1299,1299,1294,3625
|
|
20240715,091800,188504853,1295,1296,1299,1295,7699
|
|
20240715,091700,178529136,1297,1299,1299,1297,2450
|
|
20240715,091600,175351006,1299,1298,1299,1297,620
|
|
20240715,091500,174546326,1298,1297,1298,1297,444
|
|
20240715,091400,173970422,1298,1296,1298,1296,3156
|
|
20240715,091300,169877240,1296,1291,1296,1290,28648
|
|
20240715,091200,132875930,1291,1293,1293,1291,8660
|
|
20240715,091100,121690962,1293,1293,1294,1293,1423
|
|
20240715,091000,119850945,1294,1295,1295,1294,293
|
|
20240715,090900,119471550,1295,1296,1296,1291,19590
|
|
20240715,090800,94135161,1296,1296,1296,1295,14235
|
|
20240715,090700,75694602,1296,1298,1298,1296,4683
|
|
20240715,090600,69622478,1298,1297,1298,1297,1715
|
|
20240715,090500,67398033,1297,1297,1297,1296,1364
|
|
20240715,090400,65629502,1298,1299,1299,1298,2296
|
|
20240715,090300,62648689,1299,1302,1303,1299,3099
|
|
20240715,090200,58616615,1301,1300,1302,1300,3379
|
|
20240715,090100,54220006,1302,1308,1308,1302,1278
|
|
20240715,090000,52555969,1302,1295,1306,1295,40469
|