638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193500,814764442,1622,1622,1622,1622,10733
|
|
20240722,193400,814764442,1622,1622,1622,1622,0
|
|
20240722,193300,814764442,1622,1622,1622,1622,0
|
|
20240722,193200,814764442,1622,1622,1622,1622,0
|
|
20240722,193100,814764442,1622,1622,1622,1622,0
|
|
20240722,193000,814764442,1622,1622,1622,1622,0
|
|
20240722,192900,814764442,1622,1622,1622,1622,0
|
|
20240722,192800,814764442,1622,1622,1622,1622,0
|
|
20240722,192700,814764442,1622,1622,1622,1622,0
|
|
20240722,192600,814764442,1622,1622,1622,1622,0
|
|
20240722,192500,814764442,1622,1622,1622,1622,0
|
|
20240722,192400,814764442,1622,1622,1622,1622,0
|
|
20240722,192300,814764442,1622,1622,1622,1622,0
|
|
20240722,192200,814764442,1622,1622,1622,1622,0
|
|
20240722,192100,814764442,1622,1622,1622,1622,0
|
|
20240722,192000,814764442,1622,1622,1622,1622,0
|
|
20240722,191900,814764442,1622,1622,1622,1622,0
|
|
20240722,191800,814764442,1622,1622,1622,1622,0
|
|
20240722,191700,814764442,1622,1622,1622,1622,0
|
|
20240722,191600,814764442,1622,1622,1622,1622,0
|
|
20240722,191500,814764442,1622,1622,1622,1622,0
|
|
20240722,191400,814764442,1622,1622,1622,1622,0
|
|
20240722,191300,814764442,1622,1622,1622,1622,0
|
|
20240722,191200,814764442,1622,1622,1622,1622,0
|
|
20240722,191100,814764442,1622,1622,1622,1622,0
|
|
20240722,191000,814764442,1622,1622,1622,1622,0
|
|
20240722,190900,814764442,1622,1622,1622,1622,0
|
|
20240722,190800,814764442,1622,1622,1622,1622,0
|
|
20240722,190700,814764442,1622,1622,1622,1622,0
|
|
20240722,190600,814764442,1622,1622,1622,1622,0
|
|
20240722,190500,814764442,1622,1622,1622,1622,10733
|
|
20240722,190400,814764442,1622,1622,1622,1622,0
|
|
20240722,190300,814764442,1622,1622,1622,1622,0
|
|
20240722,190200,814764442,1622,1622,1622,1622,0
|
|
20240722,190100,814764442,1622,1622,1622,1622,0
|
|
20240722,190000,814764442,1622,1622,1622,1622,0
|
|
20240722,185900,814764442,1622,1622,1622,1622,0
|
|
20240722,185800,814764442,1622,1622,1622,1622,0
|
|
20240722,185700,814764442,1622,1622,1622,1622,0
|
|
20240722,185600,814764442,1622,1622,1622,1622,0
|
|
20240722,185500,814764442,1622,1622,1622,1622,0
|
|
20240722,185400,814764442,1622,1622,1622,1622,0
|
|
20240722,185300,814764442,1622,1622,1622,1622,0
|
|
20240722,185200,814764442,1622,1622,1622,1622,0
|
|
20240722,185100,814764442,1622,1622,1622,1622,0
|
|
20240722,185000,814764442,1622,1622,1622,1622,0
|
|
20240722,184900,814764442,1622,1622,1622,1622,0
|
|
20240722,184800,814764442,1622,1622,1622,1622,0
|
|
20240722,184700,814764442,1622,1622,1622,1622,0
|
|
20240722,184600,814764442,1622,1622,1622,1622,0
|
|
20240722,184500,814764442,1622,1622,1622,1622,0
|
|
20240722,184400,814764442,1622,1622,1622,1622,0
|
|
20240722,184300,814764442,1622,1622,1622,1622,0
|
|
20240722,184200,814764442,1622,1622,1622,1622,0
|
|
20240722,184100,814764442,1622,1622,1622,1622,0
|
|
20240722,184000,814764442,1622,1622,1622,1622,0
|
|
20240722,183900,814764442,1622,1622,1622,1622,0
|
|
20240722,183800,814764442,1622,1622,1622,1622,0
|
|
20240722,183700,814764442,1622,1622,1622,1622,0
|
|
20240722,183600,814764442,1622,1622,1622,1622,0
|
|
20240722,183500,814764442,1622,1622,1622,1622,10733
|
|
20240722,183400,814764442,1622,1622,1622,1622,0
|
|
20240722,183300,814764442,1622,1622,1622,1622,0
|
|
20240722,183200,814764442,1622,1622,1622,1622,0
|
|
20240722,183100,814764442,1622,1622,1622,1622,0
|
|
20240722,183000,814764442,1622,1622,1622,1622,0
|
|
20240722,182900,814764442,1622,1622,1622,1622,0
|
|
20240722,182800,814764442,1622,1622,1622,1622,0
|
|
20240722,182700,814764442,1622,1622,1622,1622,0
|
|
20240722,182600,814764442,1622,1622,1622,1622,0
|
|
20240722,182500,814764442,1622,1622,1622,1622,0
|
|
20240722,182400,814764442,1622,1622,1622,1622,0
|
|
20240722,182300,814764442,1622,1622,1622,1622,0
|
|
20240722,182200,814764442,1622,1622,1622,1622,0
|
|
20240722,182100,814764442,1622,1622,1622,1622,0
|
|
20240722,182000,814764442,1622,1622,1622,1622,0
|
|
20240722,181900,814764442,1622,1622,1622,1622,0
|
|
20240722,181800,814764442,1622,1622,1622,1622,0
|
|
20240722,181700,814764442,1622,1622,1622,1622,0
|
|
20240722,181600,814764442,1622,1622,1622,1622,0
|
|
20240722,181500,814764442,1622,1622,1622,1622,0
|
|
20240722,181400,814764442,1622,1622,1622,1622,0
|
|
20240722,181300,814764442,1622,1622,1622,1622,0
|
|
20240722,181200,814764442,1622,1622,1622,1622,0
|
|
20240722,181100,814764442,1622,1622,1622,1622,0
|
|
20240722,181000,814764442,1622,1622,1622,1622,0
|
|
20240722,180900,814764442,1622,1622,1622,1622,0
|
|
20240722,180800,814764442,1622,1622,1622,1622,0
|
|
20240722,180700,814764442,1622,1622,1622,1622,0
|
|
20240722,180600,814764442,1622,1622,1622,1622,0
|
|
20240722,180500,814764442,1622,1622,1622,1622,10733
|
|
20240722,180400,814764442,1622,1622,1622,1622,0
|
|
20240722,180300,814764442,1622,1622,1622,1622,0
|
|
20240722,180200,814764442,1622,1622,1622,1622,0
|
|
20240722,180100,814764442,1622,1622,1622,1622,0
|
|
20240722,180000,814764442,1622,1622,1622,1622,0
|
|
20240722,175900,814764442,1622,1622,1622,1622,0
|
|
20240722,175800,814764442,1622,1622,1622,1622,0
|
|
20240722,175700,814764442,1622,1622,1622,1622,0
|
|
20240722,175600,814764442,1622,1622,1622,1622,0
|
|
20240722,175500,814764442,1622,1622,1622,1622,0
|
|
20240722,175400,814764442,1622,1622,1622,1622,0
|
|
20240722,175300,814764442,1622,1622,1622,1622,0
|
|
20240722,175200,814764442,1622,1622,1622,1622,0
|
|
20240722,175100,814764442,1622,1622,1622,1622,0
|
|
20240722,175000,814764442,1622,1622,1622,1622,0
|
|
20240722,174900,814764442,1622,1622,1622,1622,0
|
|
20240722,174800,814764442,1622,1622,1622,1622,0
|
|
20240722,174700,814764442,1622,1622,1622,1622,0
|
|
20240722,174600,814764442,1622,1622,1622,1622,0
|
|
20240722,174500,814764442,1622,1622,1622,1622,0
|
|
20240722,174400,814764442,1622,1622,1622,1622,0
|
|
20240722,174300,814764442,1622,1622,1622,1622,0
|
|
20240722,174200,814764442,1622,1622,1622,1622,0
|
|
20240722,174100,814764442,1622,1622,1622,1622,0
|
|
20240722,174000,814764442,1622,1622,1622,1622,0
|
|
20240722,173900,814764442,1622,1622,1622,1622,0
|
|
20240722,173800,814764442,1622,1622,1622,1622,0
|
|
20240722,173700,814764442,1622,1622,1622,1622,0
|
|
20240722,173600,814764442,1622,1622,1622,1622,0
|
|
20240722,173500,814764442,1622,1622,1622,1622,10733
|
|
20240722,173400,814764442,1622,1622,1622,1622,0
|
|
20240722,173300,814764442,1622,1622,1622,1622,0
|
|
20240722,173200,814764442,1622,1622,1622,1622,0
|
|
20240722,173100,814764442,1622,1622,1622,1622,0
|
|
20240722,173000,814764442,1622,1622,1622,1622,0
|
|
20240722,172900,814764442,1622,1622,1622,1622,0
|
|
20240722,172800,814764442,1622,1622,1622,1622,0
|
|
20240722,172700,814764442,1622,1622,1622,1622,0
|
|
20240722,172600,814764442,1622,1622,1622,1622,0
|
|
20240722,172500,814764442,1622,1622,1622,1622,0
|
|
20240722,172400,814764442,1622,1622,1622,1622,0
|
|
20240722,172300,814764442,1622,1622,1622,1622,0
|
|
20240722,172200,814764442,1622,1622,1622,1622,0
|
|
20240722,172100,814764442,1622,1622,1622,1622,0
|
|
20240722,172000,814764442,1622,1622,1622,1622,0
|
|
20240722,171900,814764442,1622,1622,1622,1622,0
|
|
20240722,171800,814764442,1622,1622,1622,1622,0
|
|
20240722,171700,814764442,1622,1622,1622,1622,0
|
|
20240722,171600,814764442,1622,1622,1622,1622,0
|
|
20240722,171500,814764442,1622,1622,1622,1622,0
|
|
20240722,171400,814764442,1622,1622,1622,1622,0
|
|
20240722,171300,814764442,1622,1622,1622,1622,0
|
|
20240722,171200,814764442,1622,1622,1622,1622,0
|
|
20240722,171100,814764442,1622,1622,1622,1622,0
|
|
20240722,171000,814764442,1622,1622,1622,1622,0
|
|
20240722,170900,814764442,1622,1622,1622,1622,0
|
|
20240722,170800,814764442,1622,1622,1622,1622,0
|
|
20240722,170700,814764442,1622,1622,1622,1622,0
|
|
20240722,170600,814764442,1622,1622,1622,1622,0
|
|
20240722,170500,814764442,1622,1622,1622,1622,10733
|
|
20240722,170400,814764442,1622,1622,1622,1622,0
|
|
20240722,170300,814764442,1622,1622,1622,1622,0
|
|
20240722,170200,814764442,1622,1622,1622,1622,0
|
|
20240722,170100,814764442,1622,1622,1622,1622,0
|
|
20240722,170000,814764442,1622,1622,1622,1622,0
|
|
20240722,165900,814764442,1622,1622,1622,1622,0
|
|
20240722,165800,814764442,1622,1622,1622,1622,0
|
|
20240722,165700,814764442,1622,1622,1622,1622,0
|
|
20240722,165600,814764442,1622,1622,1622,1622,0
|
|
20240722,165500,814764442,1622,1622,1622,1622,0
|
|
20240722,165400,814764442,1622,1622,1622,1622,0
|
|
20240722,165300,814764442,1622,1622,1622,1622,0
|
|
20240722,165200,814764442,1622,1622,1622,1622,0
|
|
20240722,165100,814764442,1622,1622,1622,1622,0
|
|
20240722,165000,814764442,1622,1622,1622,1622,0
|
|
20240722,164900,814764442,1622,1622,1622,1622,0
|
|
20240722,164800,814764442,1622,1622,1622,1622,0
|
|
20240722,164700,814764442,1622,1622,1622,1622,0
|
|
20240722,164600,814764442,1622,1622,1622,1622,0
|
|
20240722,164500,814764442,1622,1622,1622,1622,0
|
|
20240722,164400,814764442,1622,1622,1622,1622,0
|
|
20240722,164300,814764442,1622,1622,1622,1622,0
|
|
20240722,164200,814764442,1622,1622,1622,1622,0
|
|
20240722,164100,814764442,1622,1622,1622,1622,0
|
|
20240722,164000,814764442,1622,1622,1622,1622,0
|
|
20240722,163900,814764442,1622,1622,1622,1622,0
|
|
20240722,163800,814764442,1622,1622,1622,1622,0
|
|
20240722,163700,814764442,1622,1622,1622,1622,0
|
|
20240722,163600,814764442,1622,1622,1622,1622,0
|
|
20240722,163500,814764442,1622,1622,1622,1622,10733
|
|
20240722,163400,814764442,1622,1622,1622,1622,0
|
|
20240722,163300,814764442,1622,1622,1622,1622,0
|
|
20240722,163200,814764442,1622,1622,1622,1622,0
|
|
20240722,163100,814764442,1622,1622,1622,1622,0
|
|
20240722,163000,814764442,1622,1622,1622,1622,0
|
|
20240722,162900,814764442,1622,1622,1622,1622,0
|
|
20240722,162800,814764442,1622,1622,1622,1622,0
|
|
20240722,162700,814764442,1622,1622,1622,1622,0
|
|
20240722,162600,814764442,1622,1622,1622,1622,0
|
|
20240722,162500,814764442,1622,1622,1622,1622,0
|
|
20240722,162400,814764442,1622,1622,1622,1622,0
|
|
20240722,162300,814764442,1622,1622,1622,1622,0
|
|
20240722,162200,814764442,1622,1622,1622,1622,0
|
|
20240722,162100,814764442,1622,1622,1622,1622,0
|
|
20240722,162000,814764442,1622,1622,1622,1622,0
|
|
20240722,161900,814764442,1622,1622,1622,1622,0
|
|
20240722,161800,814764442,1622,1622,1622,1622,0
|
|
20240722,161700,814764442,1622,1622,1622,1622,0
|
|
20240722,161600,814764442,1622,1622,1622,1622,0
|
|
20240722,161500,814764442,1622,1622,1622,1622,0
|
|
20240722,161400,814764442,1622,1622,1622,1622,0
|
|
20240722,161300,814764442,1622,1622,1622,1622,0
|
|
20240722,161200,814764442,1622,1622,1622,1622,0
|
|
20240722,161100,814764442,1622,1622,1622,1622,0
|
|
20240722,161000,814764442,1622,1622,1622,1622,0
|
|
20240722,160900,814764442,1622,1622,1622,1622,0
|
|
20240722,160800,814764442,1622,1622,1622,1622,0
|
|
20240722,160700,814764442,1622,1622,1622,1622,0
|
|
20240722,160600,814764442,1622,1622,1622,1622,0
|
|
20240722,160500,814764442,1622,1622,1622,1622,10733
|
|
20240722,160400,814764442,1622,1622,1622,1622,0
|
|
20240722,160300,814764442,1622,1622,1622,1622,0
|
|
20240722,160200,814764442,1622,1622,1622,1622,0
|
|
20240722,160100,814764442,1622,1622,1622,1622,0
|
|
20240722,160000,814764442,1622,1622,1622,1622,0
|
|
20240722,155900,814764442,1622,1622,1622,1622,0
|
|
20240722,155800,814764442,1622,1622,1622,1622,0
|
|
20240722,155700,814764442,1622,1622,1622,1622,0
|
|
20240722,155600,814764442,1622,1622,1622,1622,0
|
|
20240722,155500,814764442,1622,1622,1622,1622,0
|
|
20240722,155400,814764442,1622,1622,1622,1622,0
|
|
20240722,155300,814764442,1622,1622,1622,1622,0
|
|
20240722,155200,814764442,1622,1622,1622,1622,0
|
|
20240722,155100,814764442,1622,1622,1622,1622,0
|
|
20240722,155000,814764442,1622,1622,1622,1622,0
|
|
20240722,154900,814764442,1622,1622,1622,1622,0
|
|
20240722,154800,814764442,1622,1622,1622,1622,0
|
|
20240722,154700,814764442,1622,1622,1622,1622,0
|
|
20240722,154600,814764442,1622,1622,1622,1622,0
|
|
20240722,154500,814764442,1622,1622,1622,1622,0
|
|
20240722,154400,814764442,1622,1622,1622,1622,0
|
|
20240722,154300,814764442,1622,1622,1622,1622,0
|
|
20240722,154200,814764442,1622,1622,1622,1622,0
|
|
20240722,154100,814764442,1622,1622,1622,1622,0
|
|
20240722,154000,814764442,1622,1622,1622,1622,0
|
|
20240722,153900,814764442,1622,1622,1622,1622,0
|
|
20240722,153800,814764442,1622,1622,1622,1622,0
|
|
20240722,153700,814764442,1622,1622,1622,1622,0
|
|
20240722,153600,814764442,1622,1622,1622,1622,0
|
|
20240722,153500,814764442,1622,1622,1622,1622,10733
|
|
20240722,153400,814764442,1622,1622,1622,1622,0
|
|
20240722,153300,814764442,1622,1622,1622,1622,0
|
|
20240722,153200,814764442,1622,1622,1622,1622,0
|
|
20240722,153100,814764442,1622,1622,1622,1622,0
|
|
20240722,153000,814764442,1622,1622,1622,1622,10733
|
|
20240722,152900,797355516,1623,1623,1623,1623,0
|
|
20240722,152800,797355516,1623,1623,1623,1623,0
|
|
20240722,152700,797355516,1623,1623,1623,1623,0
|
|
20240722,152600,797355516,1623,1623,1623,1623,0
|
|
20240722,152500,797355516,1623,1623,1623,1623,0
|
|
20240722,152400,797355516,1623,1623,1623,1623,0
|
|
20240722,152300,797355516,1623,1623,1623,1623,0
|
|
20240722,152200,797355516,1623,1623,1623,1623,0
|
|
20240722,152100,797355516,1623,1623,1623,1623,0
|
|
20240722,152000,797355516,1623,1623,1623,1623,0
|
|
20240722,151900,797355516,1623,1623,1623,1623,2509
|
|
20240722,151800,793283409,1622,1623,1623,1622,362
|
|
20240722,151700,792696223,1623,1623,1623,1622,52
|
|
20240722,151600,792611837,1623,1623,1624,1622,2116
|
|
20240722,151500,789177572,1624,1624,1624,1624,749
|
|
20240722,151400,787961196,1625,1625,1625,1625,1
|
|
20240722,151300,787959571,1624,1625,1625,1624,101
|
|
20240722,151200,787795447,1626,1625,1626,1625,3031
|
|
20240722,151100,782870041,1625,1620,1625,1620,5309
|
|
20240722,151000,774269451,1625,1625,1625,1625,51
|
|
20240722,150900,774186576,1625,1625,1626,1625,114
|
|
20240722,150800,774001325,1626,1620,1626,1620,628
|
|
20240722,150700,772982743,1620,1621,1624,1620,10830
|
|
20240722,150600,755436116,1625,1625,1625,1625,0
|
|
20240722,150500,755436116,1625,1625,1625,1625,0
|
|
20240722,150400,755436116,1625,1625,1625,1625,0
|
|
20240722,150300,755436116,1625,1625,1626,1625,301
|
|
20240722,150200,754946990,1625,1625,1625,1625,100
|
|
20240722,150100,754784490,1626,1625,1626,1621,4101
|
|
20240722,150000,748135962,1621,1621,1621,1621,81
|
|
20240722,145900,748004661,1621,1625,1625,1621,805
|
|
20240722,145800,746698316,1626,1621,1626,1621,1001
|
|
20240722,145700,745075690,1626,1625,1626,1625,130
|
|
20240722,145600,744864439,1626,1625,1626,1625,5092
|
|
20240722,145500,736589938,1626,1620,1626,1620,70
|
|
20240722,145400,736476418,1620,1623,1626,1620,1251
|
|
20240722,145300,734448336,1626,1626,1626,1626,0
|
|
20240722,145200,734448336,1626,1625,1626,1623,1010
|
|
20240722,145100,732808802,1626,1625,1626,1625,822
|
|
20240722,145000,731472371,1625,1625,1625,1625,1746
|
|
20240722,144900,728635121,1625,1625,1625,1625,696
|
|
20240722,144800,727504121,1626,1625,1626,1625,101
|
|
20240722,144700,727339995,1625,1626,1626,1625,1056
|
|
20240722,144600,725623944,1620,1620,1626,1619,6254
|
|
20240722,144500,715494651,1620,1621,1621,1619,2663
|
|
20240722,144400,711179967,1619,1627,1627,1619,11444
|
|
20240722,144300,692635713,1627,1627,1627,1627,110
|
|
20240722,144200,692456743,1627,1627,1627,1627,0
|
|
20240722,144100,692456743,1627,1627,1627,1627,1
|
|
20240722,144000,692455116,1628,1628,1628,1628,0
|
|
20240722,143900,692455116,1628,1628,1628,1628,0
|
|
20240722,143800,692455116,1628,1628,1628,1620,5654
|
|
20240722,143700,683289262,1623,1623,1623,1623,241
|
|
20240722,143600,682898119,1628,1628,1628,1628,10
|
|
20240722,143500,682881839,1628,1628,1628,1628,1
|
|
20240722,143400,682880211,1628,1628,1628,1628,0
|
|
20240722,143300,682880211,1628,1628,1628,1622,2051
|
|
20240722,143200,679552483,1628,1627,1628,1627,1221
|
|
20240722,143100,677565774,1627,1627,1627,1627,1
|
|
20240722,143000,677564147,1623,1624,1624,1623,3755
|
|
20240722,142900,671469641,1624,1624,1624,1624,110
|
|
20240722,142800,671291001,1624,1628,1628,1624,278
|
|
20240722,142700,670839525,1624,1624,1624,1624,0
|
|
20240722,142600,670839525,1624,1624,1624,1624,187
|
|
20240722,142500,670535837,1624,1624,1624,1624,1001
|
|
20240722,142400,668910213,1623,1624,1624,1623,2210
|
|
20240722,142300,665322723,1624,1627,1627,1624,522
|
|
20240722,142200,664474071,1627,1625,1628,1625,1300
|
|
20240722,142100,662357789,1625,1625,1625,1625,238
|
|
20240722,142000,661971039,1628,1628,1628,1628,0
|
|
20240722,141900,661971039,1628,1624,1628,1624,330
|
|
20240722,141800,661434999,1628,1628,1628,1628,500
|
|
20240722,141700,660620999,1628,1627,1628,1627,1622
|
|
20240722,141600,657982004,1628,1628,1628,1628,100
|
|
20240722,141500,657819204,1628,1628,1628,1628,201
|
|
20240722,141400,657491976,1623,1628,1628,1623,3200
|
|
20240722,141300,652291852,1627,1627,1627,1627,15
|
|
20240722,141200,652267447,1627,1628,1628,1627,1353
|
|
20240722,141100,650065615,1627,1631,1631,1627,6994
|
|
20240722,141000,638674798,1630,1630,1630,1630,0
|
|
20240722,140900,638674798,1630,1630,1630,1630,0
|
|
20240722,140800,638674798,1630,1631,1631,1630,1647
|
|
20240722,140700,635989021,1635,1635,1635,1635,15
|
|
20240722,140600,635964496,1635,1635,1635,1635,0
|
|
20240722,140500,635964496,1635,1635,1635,1635,0
|
|
20240722,140400,635964496,1635,1635,1635,1635,152
|
|
20240722,140300,635715976,1640,1640,1640,1640,0
|
|
20240722,140200,635715976,1640,1640,1640,1640,1
|
|
20240722,140100,635714336,1631,1631,1631,1631,0
|
|
20240722,140000,635714336,1631,1632,1632,1631,4236
|
|
20240722,135900,628802875,1632,1634,1640,1632,980
|
|
20240722,135800,627202455,1634,1635,1635,1634,530
|
|
20240722,135700,626336289,1635,1635,1635,1635,0
|
|
20240722,135600,626336289,1635,1637,1637,1635,2940
|
|
20240722,135500,621527369,1639,1639,1639,1639,300
|
|
20240722,135400,621035669,1643,1643,1643,1643,0
|
|
20240722,135300,621035669,1643,1643,1643,1643,100
|
|
20240722,135200,620871369,1643,1643,1643,1643,0
|
|
20240722,135100,620871369,1643,1640,1643,1640,147
|
|
20240722,135000,620630286,1643,1643,1643,1643,0
|
|
20240722,134900,620630286,1643,1643,1643,1643,8
|
|
20240722,134800,620617142,1643,1643,1643,1643,504
|
|
20240722,134700,619789070,1643,1643,1643,1643,0
|
|
20240722,134600,619789070,1643,1643,1643,1643,0
|
|
20240722,134500,619789070,1643,1643,1643,1643,30
|
|
20240722,134400,619739780,1640,1640,1640,1640,0
|
|
20240722,134300,619739780,1640,1640,1640,1638,18315
|
|
20240722,134200,589721193,1647,1647,1647,1647,0
|
|
20240722,134100,589721193,1647,1647,1647,1647,27
|
|
20240722,134000,589676724,1649,1649,1649,1649,0
|
|
20240722,133900,589676724,1649,1649,1649,1649,673
|
|
20240722,133800,588566947,1649,1649,1649,1649,0
|
|
20240722,133700,588566947,1649,1649,1649,1649,2
|
|
20240722,133600,588563649,1640,1640,1640,1640,754
|
|
20240722,133500,587327089,1640,1639,1640,1639,975
|
|
20240722,133400,585728705,1639,1639,1639,1639,5
|
|
20240722,133300,585720510,1639,1639,1639,1639,0
|
|
20240722,133200,585720510,1639,1639,1639,1639,0
|
|
20240722,133100,585720510,1639,1639,1639,1639,305
|
|
20240722,133000,585220615,1635,1635,1635,1635,0
|
|
20240722,132900,585220615,1635,1635,1635,1635,0
|
|
20240722,132800,585220615,1635,1635,1635,1635,380
|
|
20240722,132700,584599315,1635,1635,1635,1635,0
|
|
20240722,132600,584599315,1635,1635,1635,1635,0
|
|
20240722,132500,584599315,1635,1635,1635,1635,0
|
|
20240722,132400,584599315,1635,1635,1635,1635,0
|
|
20240722,132300,584599315,1635,1635,1635,1635,1500
|
|
20240722,132200,582146815,1635,1635,1635,1635,264
|
|
20240722,132100,581715175,1635,1635,1639,1635,3668
|
|
20240722,132000,575717991,1640,1637,1640,1635,21
|
|
20240722,131900,575683641,1640,1640,1640,1640,30
|
|
20240722,131800,575634441,1640,1640,1640,1640,0
|
|
20240722,131700,575634441,1640,1640,1640,1640,0
|
|
20240722,131600,575634441,1640,1640,1640,1640,0
|
|
20240722,131500,575634441,1640,1640,1640,1640,0
|
|
20240722,131400,575634441,1640,1640,1640,1640,0
|
|
20240722,131300,575634441,1640,1640,1640,1640,51
|
|
20240722,131200,575550801,1640,1640,1640,1640,81
|
|
20240722,131100,575417961,1640,1640,1640,1640,680
|
|
20240722,131000,574302761,1635,1635,1635,1635,290
|
|
20240722,130900,573828611,1634,1634,1634,1634,0
|
|
20240722,130800,573828611,1634,1634,1634,1634,0
|
|
20240722,130700,573828611,1634,1637,1640,1634,4241
|
|
20240722,130600,566894028,1637,1637,1637,1637,10
|
|
20240722,130500,566877658,1637,1637,1637,1637,1260
|
|
20240722,130400,564815038,1640,1637,1640,1637,496
|
|
20240722,130300,564003083,1637,1637,1637,1637,500
|
|
20240722,130200,563184583,1640,1640,1640,1637,1549
|
|
20240722,130100,560648864,1637,1637,1637,1637,570
|
|
20240722,130000,559715774,1637,1637,1637,1637,1004
|
|
20240722,125900,558072226,1640,1640,1640,1640,8
|
|
20240722,125800,558059106,1640,1635,1640,1635,1942
|
|
20240722,125700,554883341,1636,1640,1640,1636,133
|
|
20240722,125600,554665397,1642,1642,1642,1639,15064
|
|
20240722,125500,529970740,1650,1650,1650,1650,0
|
|
20240722,125400,529970740,1650,1650,1650,1650,0
|
|
20240722,125300,529970740,1650,1650,1650,1650,0
|
|
20240722,125200,529970740,1650,1650,1650,1650,0
|
|
20240722,125100,529970740,1650,1650,1650,1650,0
|
|
20240722,125000,529970740,1650,1650,1650,1650,100
|
|
20240722,124900,529805740,1651,1651,1651,1651,0
|
|
20240722,124800,529805740,1651,1645,1651,1645,263
|
|
20240722,124700,529373099,1641,1641,1641,1641,10
|
|
20240722,124600,529356689,1645,1645,1645,1645,0
|
|
20240722,124500,529356689,1645,1645,1645,1645,200
|
|
20240722,124400,529027689,1645,1645,1645,1645,484
|
|
20240722,124300,528231509,1645,1645,1645,1645,0
|
|
20240722,124200,528231509,1645,1641,1645,1641,508
|
|
20240722,124100,527395913,1645,1645,1645,1645,1
|
|
20240722,124000,527394268,1641,1641,1641,1641,550
|
|
20240722,123900,526491718,1645,1645,1645,1645,0
|
|
20240722,123800,526491718,1645,1645,1645,1645,110
|
|
20240722,123700,526310768,1645,1643,1645,1643,15
|
|
20240722,123600,526286121,1642,1642,1642,1642,0
|
|
20240722,123500,526286121,1642,1642,1642,1642,0
|
|
20240722,123400,526286121,1642,1642,1642,1642,449
|
|
20240722,123300,525548863,1642,1642,1642,1642,551
|
|
20240722,123200,524644121,1642,1641,1642,1641,21
|
|
20240722,123100,524609659,1642,1642,1642,1642,0
|
|
20240722,123000,524609659,1642,1642,1642,1642,40
|
|
20240722,122900,524543979,1642,1641,1642,1641,201
|
|
20240722,122800,524214137,1642,1641,1642,1641,1361
|
|
20240722,122700,521980735,1640,1640,1640,1640,59
|
|
20240722,122600,521883975,1641,1641,1641,1641,0
|
|
20240722,122500,521883975,1641,1641,1641,1641,200
|
|
20240722,122400,521555775,1641,1641,1641,1641,48
|
|
20240722,122300,521477007,1641,1641,1641,1641,1
|
|
20240722,122200,521475366,1639,1639,1639,1639,0
|
|
20240722,122100,521475366,1639,1639,1639,1639,819
|
|
20240722,122000,520133025,1641,1641,1641,1641,0
|
|
20240722,121900,520133025,1641,1639,1641,1639,407
|
|
20240722,121800,519465944,1639,1640,1640,1639,4660
|
|
20240722,121700,511823545,1640,1639,1640,1639,355
|
|
20240722,121600,511241375,1640,1640,1640,1640,115
|
|
20240722,121500,511052775,1639,1640,1640,1639,96
|
|
20240722,121400,510895427,1640,1639,1640,1639,131
|
|
20240722,121300,510680717,1639,1639,1639,1639,80
|
|
20240722,121200,510549597,1640,1640,1640,1640,1600
|
|
20240722,121100,507925597,1640,1640,1640,1640,3
|
|
20240722,121000,507920677,1640,1638,1640,1638,701
|
|
20240722,120900,506772437,1638,1637,1638,1637,647
|
|
20240722,120800,505713297,1637,1636,1637,1636,327
|
|
20240722,120700,505178324,1636,1636,1636,1636,1
|
|
20240722,120600,505176688,1633,1633,1633,1633,93
|
|
20240722,120500,505024819,1636,1636,1636,1636,32
|
|
20240722,120400,504972467,1636,1636,1636,1636,0
|
|
20240722,120300,504972467,1636,1636,1636,1636,0
|
|
20240722,120200,504972467,1636,1636,1636,1636,1
|
|
20240722,120100,504970831,1632,1632,1632,1632,100
|
|
20240722,120000,504807631,1638,1638,1638,1632,3396
|
|
20240722,115900,499261314,1635,1635,1635,1635,1154
|
|
20240722,115800,497374524,1635,1637,1637,1635,3967
|
|
20240722,115700,490885214,1638,1637,1638,1637,1001
|
|
20240722,115600,489246576,1637,1637,1637,1637,343
|
|
20240722,115500,488685085,1637,1637,1637,1637,136
|
|
20240722,115400,488462453,1638,1638,1638,1638,1
|
|
20240722,115300,488460815,1637,1637,1638,1637,459
|
|
20240722,115200,487709392,1638,1637,1638,1637,323
|
|
20240722,115100,487180518,1637,1640,1640,1637,154
|
|
20240722,115000,486928385,1640,1640,1640,1640,520
|
|
20240722,114900,486075585,1640,1640,1640,1640,0
|
|
20240722,114800,486075585,1640,1640,1640,1640,31
|
|
20240722,114700,486024745,1638,1638,1638,1638,1000
|
|
20240722,114600,484386745,1640,1640,1640,1640,10
|
|
20240722,114500,484370345,1640,1640,1640,1640,50
|
|
20240722,114400,484288345,1640,1642,1642,1640,706
|
|
20240722,114300,483130493,1642,1642,1642,1642,0
|
|
20240722,114200,483130493,1642,1642,1642,1642,32
|
|
20240722,114100,483077949,1643,1642,1643,1642,10
|
|
20240722,114000,483061528,1643,1641,1643,1640,495
|
|
20240722,113900,482249271,1643,1643,1643,1643,0
|
|
20240722,113800,482249271,1643,1643,1643,1643,2
|
|
20240722,113700,482245985,1641,1641,1641,1641,5
|
|
20240722,113600,482237780,1641,1641,1641,1641,0
|
|
20240722,113500,482237780,1641,1641,1641,1641,1
|
|
20240722,113400,482236139,1643,1643,1643,1643,0
|
|
20240722,113300,482236139,1643,1643,1643,1643,0
|
|
20240722,113200,482236139,1643,1643,1643,1643,43
|
|
20240722,113100,482165490,1643,1643,1643,1643,0
|
|
20240722,113000,482165490,1643,1643,1643,1643,1
|
|
20240722,112900,482163847,1640,1643,1643,1640,710
|
|
20240722,112800,480999417,1643,1641,1643,1640,1001
|
|
20240722,112700,479356829,1643,1643,1643,1643,5
|
|
20240722,112600,479348614,1643,1643,1643,1643,0
|
|
20240722,112500,479348614,1643,1643,1643,1643,0
|
|
20240722,112400,479348614,1643,1643,1643,1643,0
|
|
20240722,112300,479348614,1643,1643,1643,1643,1
|
|
20240722,112200,479346971,1643,1639,1643,1639,4
|
|
20240722,112100,479340411,1639,1648,1648,1639,7685
|
|
20240722,112000,466735633,1642,1642,1642,1642,50
|
|
20240722,111900,466653533,1641,1641,1641,1641,0
|
|
20240722,111800,466653533,1641,1641,1641,1641,50
|
|
20240722,111700,466571483,1648,1640,1648,1640,507
|
|
20240722,111600,465738880,1648,1648,1648,1648,0
|
|
20240722,111500,465738880,1648,1640,1648,1640,52
|
|
20240722,111400,465653584,1640,1643,1643,1640,26348
|
|
20240722,111300,422436072,1652,1651,1652,1651,51
|
|
20240722,111200,422351870,1653,1653,1653,1653,31
|
|
20240722,111100,422300627,1654,1654,1654,1654,1
|
|
20240722,111000,422298973,1642,1642,1642,1642,0
|
|
20240722,110900,422298973,1642,1652,1655,1642,1368
|
|
20240722,110800,420047251,1652,1652,1652,1644,52
|
|
20240722,110700,419961747,1644,1645,1645,1644,2044
|
|
20240722,110600,416600161,1656,1656,1656,1656,0
|
|
20240722,110500,416600161,1656,1656,1656,1656,0
|
|
20240722,110400,416600161,1656,1656,1656,1656,0
|
|
20240722,110300,416600161,1656,1656,1656,1656,50
|
|
20240722,110200,416517361,1656,1656,1656,1656,15
|
|
20240722,110100,416492521,1656,1656,1656,1656,0
|
|
20240722,110000,416492521,1656,1656,1656,1656,1
|
|
20240722,105900,416490865,1655,1640,1655,1640,6422
|
|
20240722,105800,405869467,1640,1651,1651,1640,20935
|
|
20240722,105700,371343528,1655,1653,1655,1652,1378
|
|
20240722,105600,369066940,1655,1655,1655,1655,0
|
|
20240722,105500,369066940,1655,1653,1655,1653,1005
|
|
20240722,105400,367405073,1655,1655,1655,1655,0
|
|
20240722,105300,367405073,1655,1655,1655,1655,3885
|
|
20240722,105200,360975398,1655,1655,1655,1655,49
|
|
20240722,105100,360894303,1655,1655,1655,1655,1
|
|
20240722,105000,360892648,1658,1658,1658,1658,0
|
|
20240722,104900,360892648,1658,1658,1658,1658,0
|
|
20240722,104800,360892648,1658,1656,1658,1654,637
|
|
20240722,104700,359838377,1656,1656,1656,1656,3
|
|
20240722,104600,359833409,1657,1657,1658,1657,1992
|
|
20240722,104500,356531395,1658,1658,1658,1658,0
|
|
20240722,104400,356531395,1658,1657,1658,1657,30
|
|
20240722,104300,356481684,1657,1657,1657,1657,1447
|
|
20240722,104200,354084005,1657,1657,1657,1657,0
|
|
20240722,104100,354084005,1657,1657,1657,1657,413
|
|
20240722,104000,353399664,1658,1658,1658,1658,0
|
|
20240722,103900,353399664,1658,1658,1658,1658,5
|
|
20240722,103800,353391374,1658,1658,1658,1658,10
|
|
20240722,103700,353374794,1658,1658,1658,1658,4
|
|
20240722,103600,353368162,1654,1658,1658,1654,103
|
|
20240722,103500,353197792,1654,1654,1654,1654,100
|
|
20240722,103400,353032392,1658,1658,1658,1658,3
|
|
20240722,103300,353027418,1658,1658,1658,1658,1
|
|
20240722,103200,353025760,1658,1658,1658,1658,0
|
|
20240722,103100,353025760,1658,1658,1658,1658,100
|
|
20240722,103000,352859960,1658,1658,1658,1658,25
|
|
20240722,102900,352818510,1658,1651,1658,1651,401
|
|
20240722,102800,352156424,1655,1655,1655,1655,1
|
|
20240722,102700,352154769,1655,1655,1655,1655,968
|
|
20240722,102600,350552729,1655,1651,1655,1651,6643
|
|
20240722,102500,339585132,1657,1657,1657,1657,0
|
|
20240722,102400,339585132,1657,1657,1657,1657,1
|
|
20240722,102300,339583475,1658,1658,1658,1658,4
|
|
20240722,102200,339576843,1660,1660,1660,1660,0
|
|
20240722,102100,339576843,1660,1660,1660,1660,1
|
|
20240722,102000,339575183,1652,1660,1660,1652,41
|
|
20240722,101900,339507131,1660,1660,1660,1660,0
|
|
20240722,101800,339507131,1660,1651,1660,1650,1462
|
|
20240722,101700,337094811,1651,1660,1660,1651,2623
|
|
20240722,101600,332764013,1660,1660,1660,1660,0
|
|
20240722,101500,332764013,1660,1660,1660,1660,33
|
|
20240722,101400,332709233,1660,1660,1660,1660,0
|
|
20240722,101300,332709233,1660,1660,1660,1660,31
|
|
20240722,101200,332657773,1660,1660,1660,1660,2
|
|
20240722,101100,332654453,1660,1659,1660,1659,22
|
|
20240722,101000,332617954,1659,1646,1659,1646,26
|
|
20240722,100900,332575145,1660,1660,1660,1660,2331
|
|
20240722,100800,328705685,1660,1655,1660,1655,488
|
|
20240722,100700,327897584,1653,1653,1653,1646,2536
|
|
20240722,100600,323705625,1645,1653,1653,1644,100
|
|
20240722,100500,323540513,1653,1653,1653,1653,3
|
|
20240722,100400,323535554,1643,1643,1643,1643,0
|
|
20240722,100300,323535554,1643,1646,1646,1643,150
|
|
20240722,100200,323289092,1653,1653,1653,1653,1991
|
|
20240722,100100,319997969,1653,1648,1653,1648,125
|
|
20240722,100000,319791919,1646,1644,1646,1644,2902
|
|
20240722,095900,315018989,1644,1644,1644,1644,406
|
|
20240722,095800,314351525,1644,1644,1644,1644,0
|
|
20240722,095700,314351525,1644,1641,1644,1641,11
|
|
20240722,095600,314333471,1644,1641,1644,1640,744
|
|
20240722,095500,313112278,1641,1640,1641,1639,424
|
|
20240722,095400,312416681,1640,1641,1641,1639,2826
|
|
20240722,095300,307784013,1641,1640,1641,1640,128
|
|
20240722,095200,307574083,1641,1640,1641,1640,99
|
|
20240722,095100,307411722,1640,1639,1640,1639,5022
|
|
20240722,095000,299180562,1641,1639,1641,1639,1458
|
|
20240722,094900,296790898,1639,1641,1641,1639,1298
|
|
20240722,094800,294663171,1641,1641,1641,1641,7
|
|
20240722,094700,294651684,1638,1638,1639,1638,2019
|
|
20240722,094600,291344552,1644,1642,1644,1639,2302
|
|
20240722,094500,287568930,1642,1643,1643,1642,276
|
|
20240722,094400,287115731,1642,1643,1643,1642,1130
|
|
20240722,094300,285259251,1642,1640,1642,1640,2013
|
|
20240722,094200,281957905,1639,1639,1639,1639,1062
|
|
20240722,094100,280217287,1639,1644,1644,1639,4176
|
|
20240722,094000,273372817,1644,1641,1644,1639,3437
|
|
20240722,093900,267737931,1645,1647,1647,1645,1366
|
|
20240722,093800,265490561,1647,1647,1647,1647,2
|
|
20240722,093700,265487267,1641,1647,1647,1641,2022
|
|
20240722,093600,262169035,1647,1642,1647,1641,2106
|
|
20240722,093500,258711989,1641,1641,1642,1641,1618
|
|
20240722,093400,256055920,1641,1648,1648,1641,3489
|
|
20240722,093300,250327102,1645,1642,1645,1642,1090
|
|
20240722,093200,248537082,1642,1642,1642,1642,3728
|
|
20240722,093100,242415706,1642,1641,1642,1641,21
|
|
20240722,093000,242381225,1641,1651,1651,1641,606
|
|
20240722,092900,241386729,1651,1643,1651,1642,1201
|
|
20240722,092800,239414478,1642,1651,1653,1642,64
|
|
20240722,092700,239308887,1651,1649,1651,1649,338
|
|
20240722,092600,238750995,1640,1640,1640,1640,0
|
|
20240722,092500,238750995,1640,1648,1648,1640,725
|
|
20240722,092400,237561953,1638,1654,1654,1638,2368
|
|
20240722,092300,233682646,1638,1659,1659,1638,9858
|
|
20240722,092200,217512006,1661,1666,1667,1661,18667
|
|
20240722,092100,186500333,1666,1666,1666,1666,20
|
|
20240722,092000,186467013,1661,1667,1667,1661,646
|
|
20240722,091900,185393046,1661,1661,1667,1650,547
|
|
20240722,091800,184489247,1660,1668,1668,1660,8042
|
|
20240722,091700,171117200,1661,1661,1668,1660,1302
|
|
20240722,091600,168952862,1660,1663,1663,1660,4487
|
|
20240722,091500,161491071,1663,1659,1668,1659,3218
|
|
20240722,091400,156139252,1659,1659,1660,1659,3017
|
|
20240722,091300,151131949,1650,1645,1660,1645,529
|
|
20240722,091200,150260055,1645,1640,1645,1640,1043
|
|
20240722,091100,148546755,1640,1640,1640,1640,0
|
|
20240722,091000,148546755,1640,1645,1645,1640,1503
|
|
20240722,090900,146081820,1640,1642,1645,1640,15006
|
|
20240722,090800,121468326,1640,1649,1649,1640,3672
|
|
20240722,090700,115435692,1663,1660,1663,1650,4202
|
|
20240722,090600,108476328,1664,1655,1668,1655,816
|
|
20240722,090500,107124861,1653,1655,1657,1651,8389
|
|
20240722,090400,93252988,1658,1658,1668,1655,356
|
|
20240722,090300,92661770,1658,1673,1673,1655,5019
|
|
20240722,090200,84350282,1673,1647,1673,1645,12558
|
|
20240722,090100,63570889,1631,1660,1660,1620,30272
|
|
20240722,090000,14289746,1661,1650,1665,1620,8551
|