646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194300,524556277,1829,1829,1829,1829,6403
|
|
20240723,194200,524556277,1829,1829,1829,1829,0
|
|
20240723,194100,524556277,1829,1829,1829,1829,0
|
|
20240723,194000,524556277,1829,1829,1829,1829,0
|
|
20240723,193900,524556277,1829,1829,1829,1829,0
|
|
20240723,193800,524556277,1829,1829,1829,1829,0
|
|
20240723,193700,524556277,1829,1829,1829,1829,0
|
|
20240723,193600,524556277,1829,1829,1829,1829,0
|
|
20240723,193500,524556277,1829,1829,1829,1829,0
|
|
20240723,193400,524556277,1829,1829,1829,1829,0
|
|
20240723,193300,524556277,1829,1829,1829,1829,0
|
|
20240723,193200,524556277,1829,1829,1829,1829,0
|
|
20240723,193100,524556277,1829,1829,1829,1829,0
|
|
20240723,193000,524556277,1829,1829,1829,1829,0
|
|
20240723,192900,524556277,1829,1829,1829,1829,0
|
|
20240723,192800,524556277,1829,1829,1829,1829,0
|
|
20240723,192700,524556277,1829,1829,1829,1829,0
|
|
20240723,192600,524556277,1829,1829,1829,1829,0
|
|
20240723,192500,524556277,1829,1829,1829,1829,0
|
|
20240723,192400,524556277,1829,1829,1829,1829,0
|
|
20240723,192300,524556277,1829,1829,1829,1829,0
|
|
20240723,192200,524556277,1829,1829,1829,1829,0
|
|
20240723,192100,524556277,1829,1829,1829,1829,0
|
|
20240723,192000,524556277,1829,1829,1829,1829,0
|
|
20240723,191900,524556277,1829,1829,1829,1829,0
|
|
20240723,191800,524556277,1829,1829,1829,1829,0
|
|
20240723,191700,524556277,1829,1829,1829,1829,0
|
|
20240723,191600,524556277,1829,1829,1829,1829,0
|
|
20240723,191500,524556277,1829,1829,1829,1829,0
|
|
20240723,191400,524556277,1829,1829,1829,1829,0
|
|
20240723,191300,524556277,1829,1829,1829,1829,6403
|
|
20240723,191200,524556277,1829,1829,1829,1829,0
|
|
20240723,191100,524556277,1829,1829,1829,1829,0
|
|
20240723,191000,524556277,1829,1829,1829,1829,0
|
|
20240723,190900,524556277,1829,1829,1829,1829,0
|
|
20240723,190800,524556277,1829,1829,1829,1829,0
|
|
20240723,190700,524556277,1829,1829,1829,1829,0
|
|
20240723,190600,524556277,1829,1829,1829,1829,0
|
|
20240723,190500,524556277,1829,1829,1829,1829,0
|
|
20240723,190400,524556277,1829,1829,1829,1829,0
|
|
20240723,190300,524556277,1829,1829,1829,1829,0
|
|
20240723,190200,524556277,1829,1829,1829,1829,0
|
|
20240723,190100,524556277,1829,1829,1829,1829,0
|
|
20240723,190000,524556277,1829,1829,1829,1829,0
|
|
20240723,185900,524556277,1829,1829,1829,1829,0
|
|
20240723,185800,524556277,1829,1829,1829,1829,0
|
|
20240723,185700,524556277,1829,1829,1829,1829,0
|
|
20240723,185600,524556277,1829,1829,1829,1829,0
|
|
20240723,185500,524556277,1829,1829,1829,1829,0
|
|
20240723,185400,524556277,1829,1829,1829,1829,0
|
|
20240723,185300,524556277,1829,1829,1829,1829,0
|
|
20240723,185200,524556277,1829,1829,1829,1829,0
|
|
20240723,185100,524556277,1829,1829,1829,1829,0
|
|
20240723,185000,524556277,1829,1829,1829,1829,0
|
|
20240723,184900,524556277,1829,1829,1829,1829,0
|
|
20240723,184800,524556277,1829,1829,1829,1829,0
|
|
20240723,184700,524556277,1829,1829,1829,1829,0
|
|
20240723,184600,524556277,1829,1829,1829,1829,0
|
|
20240723,184500,524556277,1829,1829,1829,1829,0
|
|
20240723,184400,524556277,1829,1829,1829,1829,0
|
|
20240723,184300,524556277,1829,1829,1829,1829,6403
|
|
20240723,184200,524556277,1829,1829,1829,1829,0
|
|
20240723,184100,524556277,1829,1829,1829,1829,0
|
|
20240723,184000,524556277,1829,1829,1829,1829,0
|
|
20240723,183900,524556277,1829,1829,1829,1829,0
|
|
20240723,183800,524556277,1829,1829,1829,1829,0
|
|
20240723,183700,524556277,1829,1829,1829,1829,0
|
|
20240723,183600,524556277,1829,1829,1829,1829,0
|
|
20240723,183500,524556277,1829,1829,1829,1829,0
|
|
20240723,183400,524556277,1829,1829,1829,1829,0
|
|
20240723,183300,524556277,1829,1829,1829,1829,0
|
|
20240723,183200,524556277,1829,1829,1829,1829,0
|
|
20240723,183100,524556277,1829,1829,1829,1829,0
|
|
20240723,183000,524556277,1829,1829,1829,1829,0
|
|
20240723,182900,524556277,1829,1829,1829,1829,0
|
|
20240723,182800,524556277,1829,1829,1829,1829,0
|
|
20240723,182700,524556277,1829,1829,1829,1829,0
|
|
20240723,182600,524556277,1829,1829,1829,1829,0
|
|
20240723,182500,524556277,1829,1829,1829,1829,0
|
|
20240723,182400,524556277,1829,1829,1829,1829,0
|
|
20240723,182300,524556277,1829,1829,1829,1829,0
|
|
20240723,182200,524556277,1829,1829,1829,1829,0
|
|
20240723,182100,524556277,1829,1829,1829,1829,0
|
|
20240723,182000,524556277,1829,1829,1829,1829,0
|
|
20240723,181900,524556277,1829,1829,1829,1829,0
|
|
20240723,181800,524556277,1829,1829,1829,1829,0
|
|
20240723,181700,524556277,1829,1829,1829,1829,0
|
|
20240723,181600,524556277,1829,1829,1829,1829,0
|
|
20240723,181500,524556277,1829,1829,1829,1829,0
|
|
20240723,181400,524556277,1829,1829,1829,1829,0
|
|
20240723,181300,524556277,1829,1829,1829,1829,6403
|
|
20240723,181200,524556277,1829,1829,1829,1829,0
|
|
20240723,181100,524556277,1829,1829,1829,1829,0
|
|
20240723,181000,524556277,1829,1829,1829,1829,0
|
|
20240723,180900,524556277,1829,1829,1829,1829,0
|
|
20240723,180800,524556277,1829,1829,1829,1829,0
|
|
20240723,180700,524556277,1829,1829,1829,1829,0
|
|
20240723,180600,524556277,1829,1829,1829,1829,0
|
|
20240723,180500,524556277,1829,1829,1829,1829,0
|
|
20240723,180400,524556277,1829,1829,1829,1829,0
|
|
20240723,180300,524556277,1829,1829,1829,1829,0
|
|
20240723,180200,524556277,1829,1829,1829,1829,0
|
|
20240723,180100,524556277,1829,1829,1829,1829,0
|
|
20240723,180000,524556277,1829,1829,1829,1829,0
|
|
20240723,175900,524556277,1829,1829,1829,1829,0
|
|
20240723,175800,524556277,1829,1829,1829,1829,0
|
|
20240723,175700,524556277,1829,1829,1829,1829,0
|
|
20240723,175600,524556277,1829,1829,1829,1829,0
|
|
20240723,175500,524556277,1829,1829,1829,1829,0
|
|
20240723,175400,524556277,1829,1829,1829,1829,0
|
|
20240723,175300,524556277,1829,1829,1829,1829,0
|
|
20240723,175200,524556277,1829,1829,1829,1829,0
|
|
20240723,175100,524556277,1829,1829,1829,1829,0
|
|
20240723,175000,524556277,1829,1829,1829,1829,0
|
|
20240723,174900,524556277,1829,1829,1829,1829,0
|
|
20240723,174800,524556277,1829,1829,1829,1829,0
|
|
20240723,174700,524556277,1829,1829,1829,1829,0
|
|
20240723,174600,524556277,1829,1829,1829,1829,0
|
|
20240723,174500,524556277,1829,1829,1829,1829,0
|
|
20240723,174400,524556277,1829,1829,1829,1829,0
|
|
20240723,174300,524556277,1829,1829,1829,1829,6403
|
|
20240723,174200,524556277,1829,1829,1829,1829,0
|
|
20240723,174100,524556277,1829,1829,1829,1829,0
|
|
20240723,174000,524556277,1829,1829,1829,1829,0
|
|
20240723,173900,524556277,1829,1829,1829,1829,0
|
|
20240723,173800,524556277,1829,1829,1829,1829,0
|
|
20240723,173700,524556277,1829,1829,1829,1829,0
|
|
20240723,173600,524556277,1829,1829,1829,1829,0
|
|
20240723,173500,524556277,1829,1829,1829,1829,0
|
|
20240723,173400,524556277,1829,1829,1829,1829,0
|
|
20240723,173300,524556277,1829,1829,1829,1829,0
|
|
20240723,173200,524556277,1829,1829,1829,1829,0
|
|
20240723,173100,524556277,1829,1829,1829,1829,0
|
|
20240723,173000,524556277,1829,1829,1829,1829,0
|
|
20240723,172900,524556277,1829,1829,1829,1829,0
|
|
20240723,172800,524556277,1829,1829,1829,1829,0
|
|
20240723,172700,524556277,1829,1829,1829,1829,0
|
|
20240723,172600,524556277,1829,1829,1829,1829,0
|
|
20240723,172500,524556277,1829,1829,1829,1829,0
|
|
20240723,172400,524556277,1829,1829,1829,1829,0
|
|
20240723,172300,524556277,1829,1829,1829,1829,0
|
|
20240723,172200,524556277,1829,1829,1829,1829,0
|
|
20240723,172100,524556277,1829,1829,1829,1829,0
|
|
20240723,172000,524556277,1829,1829,1829,1829,0
|
|
20240723,171900,524556277,1829,1829,1829,1829,0
|
|
20240723,171800,524556277,1829,1829,1829,1829,0
|
|
20240723,171700,524556277,1829,1829,1829,1829,0
|
|
20240723,171600,524556277,1829,1829,1829,1829,0
|
|
20240723,171500,524556277,1829,1829,1829,1829,0
|
|
20240723,171400,524556277,1829,1829,1829,1829,0
|
|
20240723,171300,524556277,1829,1829,1829,1829,6403
|
|
20240723,171200,524556277,1829,1829,1829,1829,0
|
|
20240723,171100,524556277,1829,1829,1829,1829,0
|
|
20240723,171000,524556277,1829,1829,1829,1829,0
|
|
20240723,170900,524556277,1829,1829,1829,1829,0
|
|
20240723,170800,524556277,1829,1829,1829,1829,0
|
|
20240723,170700,524556277,1829,1829,1829,1829,0
|
|
20240723,170600,524556277,1829,1829,1829,1829,0
|
|
20240723,170500,524556277,1829,1829,1829,1829,0
|
|
20240723,170400,524556277,1829,1829,1829,1829,0
|
|
20240723,170300,524556277,1829,1829,1829,1829,0
|
|
20240723,170200,524556277,1829,1829,1829,1829,0
|
|
20240723,170100,524556277,1829,1829,1829,1829,0
|
|
20240723,170000,524556277,1829,1829,1829,1829,0
|
|
20240723,165900,524556277,1829,1829,1829,1829,0
|
|
20240723,165800,524556277,1829,1829,1829,1829,0
|
|
20240723,165700,524556277,1829,1829,1829,1829,0
|
|
20240723,165600,524556277,1829,1829,1829,1829,0
|
|
20240723,165500,524556277,1829,1829,1829,1829,0
|
|
20240723,165400,524556277,1829,1829,1829,1829,0
|
|
20240723,165300,524556277,1829,1829,1829,1829,0
|
|
20240723,165200,524556277,1829,1829,1829,1829,0
|
|
20240723,165100,524556277,1829,1829,1829,1829,0
|
|
20240723,165000,524556277,1829,1829,1829,1829,0
|
|
20240723,164900,524556277,1829,1829,1829,1829,0
|
|
20240723,164800,524556277,1829,1829,1829,1829,0
|
|
20240723,164700,524556277,1829,1829,1829,1829,0
|
|
20240723,164600,524556277,1829,1829,1829,1829,0
|
|
20240723,164500,524556277,1829,1829,1829,1829,0
|
|
20240723,164400,524556277,1829,1829,1829,1829,0
|
|
20240723,164300,524556277,1829,1829,1829,1829,6403
|
|
20240723,164200,524556277,1829,1829,1829,1829,0
|
|
20240723,164100,524556277,1829,1829,1829,1829,0
|
|
20240723,164000,524556277,1829,1829,1829,1829,0
|
|
20240723,163900,524556277,1829,1829,1829,1829,0
|
|
20240723,163800,524556277,1829,1829,1829,1829,0
|
|
20240723,163700,524556277,1829,1829,1829,1829,0
|
|
20240723,163600,524556277,1829,1829,1829,1829,0
|
|
20240723,163500,524556277,1829,1829,1829,1829,0
|
|
20240723,163400,524556277,1829,1829,1829,1829,0
|
|
20240723,163300,524556277,1829,1829,1829,1829,0
|
|
20240723,163200,524556277,1829,1829,1829,1829,0
|
|
20240723,163100,524556277,1829,1829,1829,1829,0
|
|
20240723,163000,524556277,1829,1829,1829,1829,0
|
|
20240723,162900,524556277,1829,1829,1829,1829,0
|
|
20240723,162800,524556277,1829,1829,1829,1829,0
|
|
20240723,162700,524556277,1829,1829,1829,1829,0
|
|
20240723,162600,524556277,1829,1829,1829,1829,0
|
|
20240723,162500,524556277,1829,1829,1829,1829,0
|
|
20240723,162400,524556277,1829,1829,1829,1829,0
|
|
20240723,162300,524556277,1829,1829,1829,1829,0
|
|
20240723,162200,524556277,1829,1829,1829,1829,0
|
|
20240723,162100,524556277,1829,1829,1829,1829,0
|
|
20240723,162000,524556277,1829,1829,1829,1829,0
|
|
20240723,161900,524556277,1829,1829,1829,1829,0
|
|
20240723,161800,524556277,1829,1829,1829,1829,0
|
|
20240723,161700,524556277,1829,1829,1829,1829,0
|
|
20240723,161600,524556277,1829,1829,1829,1829,0
|
|
20240723,161500,524556277,1829,1829,1829,1829,0
|
|
20240723,161400,524556277,1829,1829,1829,1829,0
|
|
20240723,161300,524556277,1829,1829,1829,1829,6403
|
|
20240723,161200,524556277,1829,1829,1829,1829,0
|
|
20240723,161100,524556277,1829,1829,1829,1829,0
|
|
20240723,161000,524556277,1829,1829,1829,1829,0
|
|
20240723,160900,524556277,1829,1829,1829,1829,0
|
|
20240723,160800,524556277,1829,1829,1829,1829,0
|
|
20240723,160700,524556277,1829,1829,1829,1829,0
|
|
20240723,160600,524556277,1829,1829,1829,1829,0
|
|
20240723,160500,524556277,1829,1829,1829,1829,0
|
|
20240723,160400,524556277,1829,1829,1829,1829,0
|
|
20240723,160300,524556277,1829,1829,1829,1829,0
|
|
20240723,160200,524556277,1829,1829,1829,1829,0
|
|
20240723,160100,524556277,1829,1829,1829,1829,0
|
|
20240723,160000,524556277,1829,1829,1829,1829,0
|
|
20240723,155900,524556277,1829,1829,1829,1829,0
|
|
20240723,155800,524556277,1829,1829,1829,1829,0
|
|
20240723,155700,524556277,1829,1829,1829,1829,0
|
|
20240723,155600,524556277,1829,1829,1829,1829,0
|
|
20240723,155500,524556277,1829,1829,1829,1829,0
|
|
20240723,155400,524556277,1829,1829,1829,1829,0
|
|
20240723,155300,524556277,1829,1829,1829,1829,0
|
|
20240723,155200,524556277,1829,1829,1829,1829,0
|
|
20240723,155100,524556277,1829,1829,1829,1829,0
|
|
20240723,155000,524556277,1829,1829,1829,1829,0
|
|
20240723,154900,524556277,1829,1829,1829,1829,0
|
|
20240723,154800,524556277,1829,1829,1829,1829,0
|
|
20240723,154700,524556277,1829,1829,1829,1829,0
|
|
20240723,154600,524556277,1829,1829,1829,1829,0
|
|
20240723,154500,524556277,1829,1829,1829,1829,0
|
|
20240723,154400,524556277,1829,1829,1829,1829,0
|
|
20240723,154300,524556277,1829,1829,1829,1829,6403
|
|
20240723,154200,524556277,1829,1829,1829,1829,0
|
|
20240723,154100,524556277,1829,1829,1829,1829,0
|
|
20240723,154000,524556277,1829,1829,1829,1829,0
|
|
20240723,153900,524556277,1829,1829,1829,1829,0
|
|
20240723,153800,524556277,1829,1829,1829,1829,0
|
|
20240723,153700,524556277,1829,1829,1829,1829,0
|
|
20240723,153600,524556277,1829,1829,1829,1829,0
|
|
20240723,153500,524556277,1829,1829,1829,1829,0
|
|
20240723,153400,524556277,1829,1829,1829,1829,0
|
|
20240723,153300,524556277,1829,1829,1829,1829,0
|
|
20240723,153200,524556277,1829,1829,1829,1829,0
|
|
20240723,153100,524556277,1829,1829,1829,1829,0
|
|
20240723,153000,524556277,1829,1829,1829,1829,6403
|
|
20240723,152900,512845190,1827,1827,1827,1827,0
|
|
20240723,152800,512845190,1827,1827,1827,1827,0
|
|
20240723,152700,512845190,1827,1827,1827,1827,0
|
|
20240723,152600,512845190,1827,1827,1827,1827,0
|
|
20240723,152500,512845190,1827,1827,1827,1827,0
|
|
20240723,152400,512845190,1827,1827,1827,1827,0
|
|
20240723,152300,512845190,1827,1827,1827,1827,0
|
|
20240723,152200,512845190,1827,1827,1827,1827,0
|
|
20240723,152100,512845190,1827,1827,1827,1827,0
|
|
20240723,152000,512845190,1827,1827,1827,1827,0
|
|
20240723,151900,512845190,1827,1828,1828,1827,1605
|
|
20240723,151800,509912064,1827,1827,1827,1827,251
|
|
20240723,151700,509453487,1828,1828,1828,1828,818
|
|
20240723,151600,507958183,1828,1828,1829,1828,5535
|
|
20240723,151500,497836281,1828,1828,1828,1828,2035
|
|
20240723,151400,494116301,1828,1828,1829,1828,201
|
|
20240723,151300,493748761,1829,1827,1829,1827,6184
|
|
20240723,151200,482446273,1826,1825,1826,1824,4754
|
|
20240723,151100,473768366,1824,1824,1824,1824,283
|
|
20240723,151000,473252174,1823,1823,1823,1823,342
|
|
20240723,150900,472628708,1823,1823,1823,1823,504
|
|
20240723,150800,471709916,1823,1823,1824,1823,1205
|
|
20240723,150700,469513001,1823,1824,1824,1823,1022
|
|
20240723,150600,467649884,1823,1823,1823,1823,200
|
|
20240723,150500,467285284,1824,1823,1824,1823,3035
|
|
20240723,150400,461751395,1823,1823,1823,1823,1005
|
|
20240723,150300,459919280,1824,1824,1824,1824,2431
|
|
20240723,150200,455485136,1823,1823,1823,1823,500
|
|
20240723,150100,454573636,1823,1824,1824,1823,108
|
|
20240723,150000,454376652,1823,1824,1824,1823,310
|
|
20240723,145900,453811222,1825,1825,1825,1825,0
|
|
20240723,145800,453811222,1825,1825,1825,1825,500
|
|
20240723,145700,452898722,1824,1824,1824,1824,5
|
|
20240723,145600,452889602,1823,1824,1824,1823,840
|
|
20240723,145500,451358080,1825,1825,1825,1825,100
|
|
20240723,145400,451175580,1824,1824,1824,1824,113
|
|
20240723,145300,450969468,1824,1824,1824,1824,3
|
|
20240723,145200,450963996,1824,1824,1824,1824,104
|
|
20240723,145100,450774300,1824,1824,1824,1823,90
|
|
20240723,145000,450610226,1826,1826,1826,1826,0
|
|
20240723,144900,450610226,1826,1824,1826,1824,1828
|
|
20240723,144800,447275854,1826,1825,1826,1825,4810
|
|
20240723,144700,438494984,1824,1824,1824,1824,2
|
|
20240723,144600,438491336,1821,1824,1824,1821,369
|
|
20240723,144500,437818730,1824,1821,1824,1821,6
|
|
20240723,144400,437807795,1824,1824,1824,1824,1
|
|
20240723,144300,437805971,1824,1824,1824,1824,654
|
|
20240723,144200,436613075,1823,1821,1823,1821,2054
|
|
20240723,144100,432872563,1821,1823,1823,1821,374
|
|
20240723,144000,432190763,1824,1824,1824,1824,1
|
|
20240723,143900,432188939,1825,1825,1825,1825,0
|
|
20240723,143800,432188939,1825,1824,1825,1824,214
|
|
20240723,143700,431798458,1824,1824,1824,1824,0
|
|
20240723,143600,431798458,1824,1824,1824,1824,2
|
|
20240723,143500,431794810,1819,1824,1824,1819,188
|
|
20240723,143400,431452704,1825,1825,1825,1825,1
|
|
20240723,143300,431450879,1820,1825,1825,1820,101
|
|
20240723,143200,431267054,1825,1825,1825,1825,1
|
|
20240723,143100,431265229,1820,1825,1825,1820,67
|
|
20240723,143000,431143279,1826,1826,1826,1826,0
|
|
20240723,142900,431143279,1826,1826,1826,1826,0
|
|
20240723,142800,431143279,1826,1826,1826,1826,1
|
|
20240723,142700,431141453,1820,1820,1820,1820,50
|
|
20240723,142600,431050453,1820,1822,1822,1820,700
|
|
20240723,142500,429776153,1825,1825,1825,1825,0
|
|
20240723,142400,429776153,1825,1825,1825,1825,11
|
|
20240723,142300,429756078,1822,1822,1822,1822,10
|
|
20240723,142200,429737858,1825,1825,1825,1825,499
|
|
20240723,142100,428827183,1826,1826,1826,1825,1023
|
|
20240723,142000,426959186,1826,1825,1826,1825,421
|
|
20240723,141900,426190639,1825,1825,1825,1825,901
|
|
20240723,141800,424546314,1825,1825,1825,1825,589
|
|
20240723,141700,423471389,1825,1825,1825,1825,0
|
|
20240723,141600,423471389,1825,1825,1825,1825,100
|
|
20240723,141500,423288889,1825,1825,1825,1825,148
|
|
20240723,141400,423018789,1825,1824,1825,1824,1150
|
|
20240723,141300,420920078,1824,1822,1824,1818,1375
|
|
20240723,141200,418419226,1822,1822,1822,1822,81
|
|
20240723,141100,418271644,1825,1825,1825,1825,0
|
|
20240723,141000,418271644,1825,1825,1825,1825,1374
|
|
20240723,140900,415764094,1825,1825,1825,1825,0
|
|
20240723,140800,415764094,1825,1825,1825,1825,0
|
|
20240723,140700,415764094,1825,1825,1825,1825,10
|
|
20240723,140600,415745844,1825,1825,1825,1825,540
|
|
20240723,140500,414760344,1825,1825,1825,1825,100
|
|
20240723,140400,414577844,1825,1825,1825,1825,0
|
|
20240723,140300,414577844,1825,1821,1825,1818,302
|
|
20240723,140200,414027541,1820,1820,1820,1820,0
|
|
20240723,140100,414027541,1820,1821,1821,1820,189
|
|
20240723,140000,413683448,1820,1820,1820,1820,46
|
|
20240723,135900,413599728,1820,1819,1820,1819,2389
|
|
20240723,135800,409252342,1817,1818,1818,1817,49
|
|
20240723,135700,409163305,1818,1818,1818,1818,0
|
|
20240723,135600,409163305,1818,1818,1818,1818,20
|
|
20240723,135500,409126945,1818,1818,1818,1818,30
|
|
20240723,135400,409072405,1817,1817,1817,1817,0
|
|
20240723,135300,409072405,1817,1817,1817,1817,0
|
|
20240723,135200,409072405,1817,1817,1817,1817,0
|
|
20240723,135100,409072405,1817,1817,1817,1817,91
|
|
20240723,135000,408907058,1819,1819,1819,1817,903
|
|
20240723,134900,407264961,1819,1819,1819,1819,500
|
|
20240723,134800,406355461,1819,1819,1819,1819,0
|
|
20240723,134700,406355461,1819,1819,1819,1819,0
|
|
20240723,134600,406355461,1819,1819,1819,1819,0
|
|
20240723,134500,406355461,1819,1820,1820,1819,2460
|
|
20240723,134400,401879283,1820,1821,1821,1820,234
|
|
20240723,134300,401453173,1820,1820,1820,1820,87
|
|
20240723,134200,401294833,1821,1821,1821,1821,3
|
|
20240723,134100,401289370,1821,1821,1821,1821,115
|
|
20240723,134000,401079955,1820,1820,1820,1820,6
|
|
20240723,133900,401069035,1821,1821,1821,1821,20
|
|
20240723,133800,401032615,1820,1820,1820,1820,2001
|
|
20240723,133700,397390795,1820,1820,1820,1820,0
|
|
20240723,133600,397390795,1820,1820,1820,1820,455
|
|
20240723,133500,396562695,1821,1821,1821,1821,0
|
|
20240723,133400,396562695,1821,1821,1821,1821,30
|
|
20240723,133300,396508065,1821,1821,1821,1821,0
|
|
20240723,133200,396508065,1821,1821,1821,1821,1453
|
|
20240723,133100,393862152,1821,1821,1821,1821,353
|
|
20240723,133000,393219339,1823,1824,1824,1823,91
|
|
20240723,132900,393053357,1824,1825,1825,1824,96
|
|
20240723,132800,392878168,1826,1826,1826,1826,10
|
|
20240723,132700,392859908,1827,1825,1827,1825,585
|
|
20240723,132600,391791173,1825,1827,1827,1825,471
|
|
20240723,132500,390931002,1827,1827,1827,1827,1278
|
|
20240723,132400,388596096,1827,1827,1827,1827,669
|
|
20240723,132300,387373833,1826,1824,1826,1824,2264
|
|
20240723,132200,383240615,1824,1824,1824,1824,1192
|
|
20240723,132100,381066407,1824,1824,1824,1824,382
|
|
20240723,132000,380369639,1824,1823,1824,1823,1031
|
|
20240723,131900,378490095,1824,1823,1824,1823,210
|
|
20240723,131800,378107186,1823,1820,1823,1820,3627
|
|
20240723,131700,371500471,1820,1820,1820,1820,738
|
|
20240723,131600,370157311,1819,1819,1819,1819,1979
|
|
20240723,131500,366557510,1818,1819,1819,1818,132
|
|
20240723,131400,366317503,1820,1819,1820,1819,2001
|
|
20240723,131300,362677683,1820,1820,1820,1820,65
|
|
20240723,131200,362559383,1820,1820,1820,1820,500
|
|
20240723,131100,361649383,1820,1820,1820,1819,1276
|
|
20240723,131000,359328125,1819,1819,1819,1819,42
|
|
20240723,130900,359251727,1819,1820,1820,1819,1448
|
|
20240723,130800,356616375,1820,1820,1820,1820,0
|
|
20240723,130700,356616375,1820,1820,1820,1820,0
|
|
20240723,130600,356616375,1820,1820,1820,1820,1619
|
|
20240723,130500,353669795,1820,1819,1820,1819,5097
|
|
20240723,130400,344395691,1819,1819,1819,1818,931
|
|
20240723,130300,342702210,1819,1819,1819,1819,1463
|
|
20240723,130200,340041013,1819,1819,1820,1819,1983
|
|
20240723,130100,336433460,1819,1819,1819,1819,300
|
|
20240723,130000,335887760,1819,1818,1819,1818,4625
|
|
20240723,125900,327475064,1818,1815,1818,1815,3609
|
|
20240723,125800,320915512,1815,1815,1815,1815,681
|
|
20240723,125700,319679497,1817,1817,1817,1817,30
|
|
20240723,125600,319624987,1816,1816,1816,1816,444
|
|
20240723,125500,318818683,1815,1815,1815,1815,0
|
|
20240723,125400,318818683,1815,1815,1815,1815,11
|
|
20240723,125300,318798718,1815,1815,1815,1815,10
|
|
20240723,125200,318780568,1815,1815,1815,1815,3
|
|
20240723,125100,318775123,1815,1815,1815,1815,112
|
|
20240723,125000,318571843,1814,1814,1814,1814,0
|
|
20240723,124900,318571843,1814,1815,1815,1814,196
|
|
20240723,124800,318216199,1815,1815,1815,1815,1
|
|
20240723,124700,318214384,1814,1813,1814,1813,449
|
|
20240723,124600,317399998,1814,1815,1815,1814,57
|
|
20240723,124500,317296599,1814,1814,1814,1814,144
|
|
20240723,124400,317035383,1814,1813,1814,1810,3231
|
|
20240723,124300,311183932,1814,1813,1814,1813,522
|
|
20240723,124200,310237046,1813,1813,1813,1813,22
|
|
20240723,124100,310197160,1814,1814,1814,1814,1
|
|
20240723,124000,310195346,1813,1813,1813,1813,34
|
|
20240723,123900,310133704,1810,1810,1810,1810,30
|
|
20240723,123800,310079404,1809,1809,1809,1809,0
|
|
20240723,123700,310079404,1809,1809,1809,1809,0
|
|
20240723,123600,310079404,1809,1812,1812,1809,762
|
|
20240723,123500,308700340,1812,1812,1812,1812,1
|
|
20240723,123400,308698528,1811,1807,1812,1806,1205
|
|
20240723,123300,306522232,1813,1813,1813,1813,1
|
|
20240723,123200,306520419,1810,1810,1810,1810,314
|
|
20240723,123100,305952079,1813,1811,1813,1811,6
|
|
20240723,123000,305941207,1810,1810,1810,1810,926
|
|
20240723,122900,304265147,1810,1810,1811,1810,1506
|
|
20240723,122800,301539284,1814,1814,1814,1814,0
|
|
20240723,122700,301539284,1814,1814,1814,1814,765
|
|
20240723,122600,300151574,1814,1814,1814,1814,347
|
|
20240723,122500,299522116,1814,1815,1815,1814,226
|
|
20240723,122400,299112079,1814,1814,1814,1814,1990
|
|
20240723,122300,295502219,1814,1814,1814,1814,10
|
|
20240723,122200,295484079,1815,1815,1815,1815,0
|
|
20240723,122100,295484079,1815,1815,1815,1815,1
|
|
20240723,122000,295482264,1815,1815,1815,1815,1930
|
|
20240723,121900,291979314,1815,1815,1815,1815,770
|
|
20240723,121800,290581764,1815,1815,1815,1815,0
|
|
20240723,121700,290581764,1815,1815,1815,1815,1
|
|
20240723,121600,290579949,1814,1814,1814,1814,203
|
|
20240723,121500,290211707,1814,1814,1814,1814,64
|
|
20240723,121400,290095611,1815,1815,1815,1815,1
|
|
20240723,121300,290093796,1802,1812,1812,1802,2244
|
|
20240723,121200,286038242,1815,1815,1815,1815,2
|
|
20240723,121100,286034612,1812,1812,1812,1812,0
|
|
20240723,121000,286034612,1812,1815,1815,1812,58
|
|
20240723,120900,285929357,1815,1815,1815,1815,20
|
|
20240723,120800,285893057,1815,1815,1815,1815,2
|
|
20240723,120700,285889427,1817,1815,1817,1815,2
|
|
20240723,120600,285885795,1815,1817,1817,1815,30
|
|
20240723,120500,285831287,1817,1816,1817,1816,39
|
|
20240723,120400,285760429,1815,1815,1815,1815,0
|
|
20240723,120300,285760429,1815,1815,1815,1815,500
|
|
20240723,120200,284852929,1815,1815,1815,1815,0
|
|
20240723,120100,284852929,1815,1818,1818,1815,494
|
|
20240723,120000,283955346,1817,1817,1818,1817,1092
|
|
20240723,115900,281970102,1818,1816,1818,1816,871
|
|
20240723,115800,280387884,1816,1816,1816,1816,1
|
|
20240723,115700,280386068,1815,1814,1815,1814,3463
|
|
20240723,115600,274101723,1813,1813,1813,1813,1035
|
|
20240723,115500,272225268,1813,1812,1813,1812,2175
|
|
20240723,115400,268283893,1810,1810,1810,1810,0
|
|
20240723,115300,268283893,1810,1810,1810,1810,200
|
|
20240723,115200,267921893,1812,1808,1812,1808,3573
|
|
20240723,115100,261451231,1810,1810,1810,1810,0
|
|
20240723,115000,261451231,1810,1810,1810,1810,168
|
|
20240723,114900,261147151,1810,1810,1810,1810,0
|
|
20240723,114800,261147151,1810,1809,1810,1809,11
|
|
20240723,114700,261127245,1810,1811,1811,1810,3
|
|
20240723,114600,261121814,1811,1807,1811,1807,124
|
|
20240723,114500,260897522,1807,1810,1810,1807,1842
|
|
20240723,114400,257568725,1810,1811,1811,1810,91
|
|
20240723,114300,257403926,1811,1811,1811,1811,18
|
|
20240723,114200,257371328,1812,1811,1812,1811,2
|
|
20240723,114100,257367705,1811,1812,1812,1809,311
|
|
20240723,114000,256805098,1809,1810,1810,1809,2732
|
|
20240723,113900,251861988,1810,1810,1810,1810,0
|
|
20240723,113800,251861988,1810,1812,1812,1810,121
|
|
20240723,113700,251642838,1812,1809,1812,1809,2
|
|
20240723,113600,251639217,1812,1811,1812,1811,92
|
|
20240723,113500,251472514,1812,1810,1812,1810,341
|
|
20240723,113400,250855302,1810,1811,1811,1810,182
|
|
20240723,113300,250525881,1812,1812,1812,1812,137
|
|
20240723,113200,250277637,1812,1812,1812,1812,23
|
|
20240723,113100,250235961,1812,1812,1812,1812,0
|
|
20240723,113000,250235961,1812,1812,1812,1812,800
|
|
20240723,112900,248786361,1812,1812,1812,1812,1
|
|
20240723,112800,248784549,1809,1811,1811,1809,440
|
|
20240723,112700,247988207,1813,1813,1813,1813,0
|
|
20240723,112600,247988207,1813,1813,1813,1813,0
|
|
20240723,112500,247988207,1813,1812,1813,1809,1841
|
|
20240723,112400,244652497,1812,1812,1812,1812,301
|
|
20240723,112300,244107085,1812,1815,1815,1812,201
|
|
20240723,112200,243742870,1812,1812,1815,1812,1616
|
|
20240723,112100,240814603,1812,1814,1814,1812,523
|
|
20240723,112000,239866401,1814,1814,1814,1814,23
|
|
20240723,111900,239824679,1814,1818,1818,1814,54
|
|
20240723,111800,239726511,1814,1814,1814,1814,0
|
|
20240723,111700,239726511,1814,1816,1816,1814,1412
|
|
20240723,111600,237163785,1818,1818,1818,1818,39
|
|
20240723,111500,237092883,1818,1818,1819,1818,526
|
|
20240723,111400,236136355,1818,1818,1818,1818,47
|
|
20240723,111300,236050909,1819,1818,1819,1818,902
|
|
20240723,111200,234410301,1819,1815,1819,1814,8476
|
|
20240723,111100,219001787,1815,1815,1815,1815,20
|
|
20240723,111000,218965487,1815,1814,1815,1814,2469
|
|
20240723,110900,214484534,1815,1814,1815,1814,378
|
|
20240723,110800,213798514,1814,1814,1815,1814,2267
|
|
20240723,110700,209684276,1814,1810,1814,1810,3603
|
|
20240723,110600,203149027,1811,1808,1811,1808,8614
|
|
20240723,110500,187560471,1808,1806,1808,1806,8757
|
|
20240723,110400,171735597,1806,1806,1806,1806,85
|
|
20240723,110300,171582087,1806,1801,1806,1801,6673
|
|
20240723,110200,159532289,1806,1800,1806,1800,13
|
|
20240723,110100,159508871,1800,1802,1802,1800,530
|
|
20240723,110000,158554430,1805,1805,1805,1805,0
|
|
20240723,105900,158554430,1805,1805,1805,1805,580
|
|
20240723,105800,157507530,1805,1804,1805,1804,1861
|
|
20240723,105700,154148735,1805,1805,1805,1805,129
|
|
20240723,105600,153915890,1805,1802,1805,1802,700
|
|
20240723,105500,152653983,1802,1801,1802,1801,1150
|
|
20240723,105400,150582832,1801,1800,1801,1800,375
|
|
20240723,105300,149907481,1800,1800,1800,1800,10
|
|
20240723,105200,149889481,1800,1800,1800,1799,363
|
|
20240723,105100,149236133,1800,1800,1800,1800,0
|
|
20240723,105000,149236133,1800,1800,1800,1800,0
|
|
20240723,104900,149236133,1800,1800,1800,1800,62
|
|
20240723,104800,149124533,1801,1801,1801,1801,1
|
|
20240723,104700,149122732,1801,1801,1801,1801,1
|
|
20240723,104600,149120931,1801,1801,1801,1801,1
|
|
20240723,104500,149119130,1800,1800,1800,1800,123
|
|
20240723,104400,148897730,1800,1800,1800,1800,0
|
|
20240723,104300,148897730,1800,1800,1800,1800,1
|
|
20240723,104200,148895930,1800,1801,1801,1800,3
|
|
20240723,104100,148890528,1799,1802,1802,1799,11
|
|
20240723,104000,148870736,1799,1799,1799,1799,127
|
|
20240723,103900,148642263,1799,1799,1799,1799,0
|
|
20240723,103800,148642263,1799,1799,1799,1799,0
|
|
20240723,103700,148642263,1799,1799,1799,1799,2
|
|
20240723,103600,148638665,1799,1799,1799,1799,417
|
|
20240723,103500,147888482,1799,1799,1799,1799,0
|
|
20240723,103400,147888482,1799,1799,1799,1799,518
|
|
20240723,103300,146956600,1798,1798,1798,1798,0
|
|
20240723,103200,146956600,1798,1798,1798,1798,0
|
|
20240723,103100,146956600,1798,1798,1798,1798,500
|
|
20240723,103000,146057600,1799,1800,1800,1799,570
|
|
20240723,102900,145032100,1802,1800,1802,1800,32
|
|
20240723,102800,144974496,1802,1805,1805,1802,1834
|
|
20240723,102700,141668908,1806,1803,1806,1803,6309
|
|
20240723,102600,130287476,1802,1804,1804,1802,9203
|
|
20240723,102500,113688114,1803,1803,1804,1803,15
|
|
20240723,102400,113661067,1803,1802,1804,1802,1150
|
|
20240723,102300,111588215,1802,1802,1802,1802,3362
|
|
20240723,102200,105529891,1803,1800,1803,1800,816
|
|
20240723,102100,104059812,1800,1802,1802,1800,6
|
|
20240723,102000,104049006,1802,1800,1802,1800,1541
|
|
20240723,101900,101272236,1800,1799,1800,1799,7030
|
|
20240723,101800,88618646,1797,1797,1797,1797,30
|
|
20240723,101700,88564736,1799,1798,1799,1798,1670
|
|
20240723,101600,85561836,1793,1793,1793,1793,5
|
|
20240723,101500,85552871,1794,1794,1794,1794,0
|
|
20240723,101400,85552871,1794,1794,1794,1794,0
|
|
20240723,101300,85552871,1794,1794,1794,1794,0
|
|
20240723,101200,85552871,1794,1794,1794,1794,2
|
|
20240723,101100,85549283,1798,1793,1798,1793,101
|
|
20240723,101000,85368185,1793,1793,1793,1793,0
|
|
20240723,100900,85368185,1793,1798,1798,1793,214
|
|
20240723,100800,84984469,1790,1790,1790,1790,0
|
|
20240723,100700,84984469,1790,1798,1798,1790,341
|
|
20240723,100600,84372367,1798,1798,1798,1798,0
|
|
20240723,100500,84372367,1798,1798,1798,1798,573
|
|
20240723,100400,83342113,1798,1797,1798,1797,8058
|
|
20240723,100300,68860145,1797,1794,1797,1794,1667
|
|
20240723,100200,65865320,1794,1790,1794,1790,1190
|
|
20240723,100100,63735216,1793,1784,1793,1784,2808
|
|
20240723,100000,58716112,1778,1775,1778,1775,2485
|
|
20240723,095900,54298920,1775,1775,1775,1775,3
|
|
20240723,095800,54293595,1775,1775,1775,1775,0
|
|
20240723,095700,54293595,1775,1775,1775,1775,0
|
|
20240723,095600,54293595,1775,1775,1775,1775,0
|
|
20240723,095500,54293595,1775,1775,1775,1775,6
|
|
20240723,095400,54282945,1775,1775,1775,1775,22
|
|
20240723,095300,54243895,1773,1773,1773,1773,8
|
|
20240723,095200,54229711,1775,1775,1775,1775,409
|
|
20240723,095100,53503736,1775,1775,1775,1775,21
|
|
20240723,095000,53466461,1776,1776,1776,1776,0
|
|
20240723,094900,53466461,1776,1776,1776,1776,69
|
|
20240723,094800,53343917,1776,1776,1776,1775,901
|
|
20240723,094700,51744241,1777,1776,1778,1776,21
|
|
20240723,094600,51706933,1776,1776,1776,1776,20
|
|
20240723,094500,51671413,1775,1775,1775,1775,0
|
|
20240723,094400,51671413,1775,1776,1776,1775,500
|
|
20240723,094300,50783888,1778,1778,1778,1778,0
|
|
20240723,094200,50783888,1778,1778,1778,1778,18
|
|
20240723,094100,50751884,1778,1780,1780,1778,2
|
|
20240723,094000,50748326,1783,1783,1783,1783,0
|
|
20240723,093900,50748326,1783,1783,1783,1783,0
|
|
20240723,093800,50748326,1783,1783,1783,1783,1336
|
|
20240723,093700,48366238,1783,1783,1783,1783,1
|
|
20240723,093600,48364455,1780,1780,1780,1780,0
|
|
20240723,093500,48364455,1780,1780,1780,1780,0
|
|
20240723,093400,48364455,1780,1780,1780,1780,121
|
|
20240723,093300,48149075,1780,1775,1780,1775,4182
|
|
20240723,093200,40720047,1775,1773,1775,1773,5088
|
|
20240723,093100,31690013,1773,1773,1773,1773,0
|
|
20240723,093000,31690013,1773,1773,1773,1773,1212
|
|
20240723,092900,29541137,1773,1773,1773,1773,1000
|
|
20240723,092800,27768137,1774,1774,1774,1774,0
|
|
20240723,092700,27768137,1774,1774,1774,1774,17
|
|
20240723,092600,27737979,1775,1775,1775,1775,0
|
|
20240723,092500,27737979,1775,1775,1775,1775,0
|
|
20240723,092400,27737979,1775,1775,1775,1775,12
|
|
20240723,092300,27716679,1767,1767,1767,1767,2
|
|
20240723,092200,27713145,1767,1767,1774,1767,502
|
|
20240723,092100,26823091,1767,1767,1770,1767,9
|
|
20240723,092000,26807170,1767,1767,1767,1767,2
|
|
20240723,091900,26803636,1767,1770,1770,1767,13
|
|
20240723,091800,26780629,1767,1770,1770,1767,7
|
|
20240723,091700,26768245,1767,1767,1770,1767,4
|
|
20240723,091600,26761174,1774,1767,1774,1767,3
|
|
20240723,091500,26755866,1766,1766,1766,1766,1
|
|
20240723,091400,26754100,1766,1765,1766,1765,1973
|
|
20240723,091300,23271682,1765,1765,1765,1765,21
|
|
20240723,091200,23234617,1776,1776,1776,1776,4
|
|
20240723,091100,23227513,1775,1775,1775,1775,855
|
|
20240723,091000,21709888,1775,1772,1775,1765,44
|
|
20240723,090900,21632193,1765,1765,1765,1765,1038
|
|
20240723,090800,19800123,1764,1764,1764,1764,5793
|
|
20240723,090700,9581271,1763,1763,1763,1763,36
|
|
20240723,090600,9517803,1763,1763,1763,1763,0
|
|
20240723,090500,9517803,1763,1757,1764,1757,1610
|
|
20240723,090400,6679868,1755,1755,1755,1755,0
|
|
20240723,090300,6679868,1755,1755,1755,1755,3172
|
|
20240723,090200,1113008,1754,1754,1754,1754,2
|
|
20240723,090100,1109500,1750,1750,1750,1750,11
|
|
20240723,090000,1090250,1750,1750,1750,1750,623
|