638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193500,515245471,1597,1597,1597,1597,4661
|
|
20240723,193400,515245471,1597,1597,1597,1597,0
|
|
20240723,193300,515245471,1597,1597,1597,1597,0
|
|
20240723,193200,515245471,1597,1597,1597,1597,0
|
|
20240723,193100,515245471,1597,1597,1597,1597,0
|
|
20240723,193000,515245471,1597,1597,1597,1597,0
|
|
20240723,192900,515245471,1597,1597,1597,1597,0
|
|
20240723,192800,515245471,1597,1597,1597,1597,0
|
|
20240723,192700,515245471,1597,1597,1597,1597,0
|
|
20240723,192600,515245471,1597,1597,1597,1597,0
|
|
20240723,192500,515245471,1597,1597,1597,1597,0
|
|
20240723,192400,515245471,1597,1597,1597,1597,0
|
|
20240723,192300,515245471,1597,1597,1597,1597,0
|
|
20240723,192200,515245471,1597,1597,1597,1597,0
|
|
20240723,192100,515245471,1597,1597,1597,1597,0
|
|
20240723,192000,515245471,1597,1597,1597,1597,0
|
|
20240723,191900,515245471,1597,1597,1597,1597,0
|
|
20240723,191800,515245471,1597,1597,1597,1597,0
|
|
20240723,191700,515245471,1597,1597,1597,1597,0
|
|
20240723,191600,515245471,1597,1597,1597,1597,0
|
|
20240723,191500,515245471,1597,1597,1597,1597,0
|
|
20240723,191400,515245471,1597,1597,1597,1597,0
|
|
20240723,191300,515245471,1597,1597,1597,1597,0
|
|
20240723,191200,515245471,1597,1597,1597,1597,0
|
|
20240723,191100,515245471,1597,1597,1597,1597,0
|
|
20240723,191000,515245471,1597,1597,1597,1597,0
|
|
20240723,190900,515245471,1597,1597,1597,1597,0
|
|
20240723,190800,515245471,1597,1597,1597,1597,0
|
|
20240723,190700,515245471,1597,1597,1597,1597,0
|
|
20240723,190600,515245471,1597,1597,1597,1597,0
|
|
20240723,190500,515245471,1597,1597,1597,1597,4661
|
|
20240723,190400,515245471,1597,1597,1597,1597,0
|
|
20240723,190300,515245471,1597,1597,1597,1597,0
|
|
20240723,190200,515245471,1597,1597,1597,1597,0
|
|
20240723,190100,515245471,1597,1597,1597,1597,0
|
|
20240723,190000,515245471,1597,1597,1597,1597,0
|
|
20240723,185900,515245471,1597,1597,1597,1597,0
|
|
20240723,185800,515245471,1597,1597,1597,1597,0
|
|
20240723,185700,515245471,1597,1597,1597,1597,0
|
|
20240723,185600,515245471,1597,1597,1597,1597,0
|
|
20240723,185500,515245471,1597,1597,1597,1597,0
|
|
20240723,185400,515245471,1597,1597,1597,1597,0
|
|
20240723,185300,515245471,1597,1597,1597,1597,0
|
|
20240723,185200,515245471,1597,1597,1597,1597,0
|
|
20240723,185100,515245471,1597,1597,1597,1597,0
|
|
20240723,185000,515245471,1597,1597,1597,1597,0
|
|
20240723,184900,515245471,1597,1597,1597,1597,0
|
|
20240723,184800,515245471,1597,1597,1597,1597,0
|
|
20240723,184700,515245471,1597,1597,1597,1597,0
|
|
20240723,184600,515245471,1597,1597,1597,1597,0
|
|
20240723,184500,515245471,1597,1597,1597,1597,0
|
|
20240723,184400,515245471,1597,1597,1597,1597,0
|
|
20240723,184300,515245471,1597,1597,1597,1597,0
|
|
20240723,184200,515245471,1597,1597,1597,1597,0
|
|
20240723,184100,515245471,1597,1597,1597,1597,0
|
|
20240723,184000,515245471,1597,1597,1597,1597,0
|
|
20240723,183900,515245471,1597,1597,1597,1597,0
|
|
20240723,183800,515245471,1597,1597,1597,1597,0
|
|
20240723,183700,515245471,1597,1597,1597,1597,0
|
|
20240723,183600,515245471,1597,1597,1597,1597,0
|
|
20240723,183500,515245471,1597,1597,1597,1597,4661
|
|
20240723,183400,515245471,1597,1597,1597,1597,0
|
|
20240723,183300,515245471,1597,1597,1597,1597,0
|
|
20240723,183200,515245471,1597,1597,1597,1597,0
|
|
20240723,183100,515245471,1597,1597,1597,1597,0
|
|
20240723,183000,515245471,1597,1597,1597,1597,0
|
|
20240723,182900,515245471,1597,1597,1597,1597,0
|
|
20240723,182800,515245471,1597,1597,1597,1597,0
|
|
20240723,182700,515245471,1597,1597,1597,1597,0
|
|
20240723,182600,515245471,1597,1597,1597,1597,0
|
|
20240723,182500,515245471,1597,1597,1597,1597,0
|
|
20240723,182400,515245471,1597,1597,1597,1597,0
|
|
20240723,182300,515245471,1597,1597,1597,1597,0
|
|
20240723,182200,515245471,1597,1597,1597,1597,0
|
|
20240723,182100,515245471,1597,1597,1597,1597,0
|
|
20240723,182000,515245471,1597,1597,1597,1597,0
|
|
20240723,181900,515245471,1597,1597,1597,1597,0
|
|
20240723,181800,515245471,1597,1597,1597,1597,0
|
|
20240723,181700,515245471,1597,1597,1597,1597,0
|
|
20240723,181600,515245471,1597,1597,1597,1597,0
|
|
20240723,181500,515245471,1597,1597,1597,1597,0
|
|
20240723,181400,515245471,1597,1597,1597,1597,0
|
|
20240723,181300,515245471,1597,1597,1597,1597,0
|
|
20240723,181200,515245471,1597,1597,1597,1597,0
|
|
20240723,181100,515245471,1597,1597,1597,1597,0
|
|
20240723,181000,515245471,1597,1597,1597,1597,0
|
|
20240723,180900,515245471,1597,1597,1597,1597,0
|
|
20240723,180800,515245471,1597,1597,1597,1597,0
|
|
20240723,180700,515245471,1597,1597,1597,1597,0
|
|
20240723,180600,515245471,1597,1597,1597,1597,0
|
|
20240723,180500,515245471,1597,1597,1597,1597,4661
|
|
20240723,180400,515245471,1597,1597,1597,1597,0
|
|
20240723,180300,515245471,1597,1597,1597,1597,0
|
|
20240723,180200,515245471,1597,1597,1597,1597,0
|
|
20240723,180100,515245471,1597,1597,1597,1597,0
|
|
20240723,180000,515245471,1597,1597,1597,1597,0
|
|
20240723,175900,515245471,1597,1597,1597,1597,0
|
|
20240723,175800,515245471,1597,1597,1597,1597,0
|
|
20240723,175700,515245471,1597,1597,1597,1597,0
|
|
20240723,175600,515245471,1597,1597,1597,1597,0
|
|
20240723,175500,515245471,1597,1597,1597,1597,0
|
|
20240723,175400,515245471,1597,1597,1597,1597,0
|
|
20240723,175300,515245471,1597,1597,1597,1597,0
|
|
20240723,175200,515245471,1597,1597,1597,1597,0
|
|
20240723,175100,515245471,1597,1597,1597,1597,0
|
|
20240723,175000,515245471,1597,1597,1597,1597,0
|
|
20240723,174900,515245471,1597,1597,1597,1597,0
|
|
20240723,174800,515245471,1597,1597,1597,1597,0
|
|
20240723,174700,515245471,1597,1597,1597,1597,0
|
|
20240723,174600,515245471,1597,1597,1597,1597,0
|
|
20240723,174500,515245471,1597,1597,1597,1597,0
|
|
20240723,174400,515245471,1597,1597,1597,1597,0
|
|
20240723,174300,515245471,1597,1597,1597,1597,0
|
|
20240723,174200,515245471,1597,1597,1597,1597,0
|
|
20240723,174100,515245471,1597,1597,1597,1597,0
|
|
20240723,174000,515245471,1597,1597,1597,1597,0
|
|
20240723,173900,515245471,1597,1597,1597,1597,0
|
|
20240723,173800,515245471,1597,1597,1597,1597,0
|
|
20240723,173700,515245471,1597,1597,1597,1597,0
|
|
20240723,173600,515245471,1597,1597,1597,1597,0
|
|
20240723,173500,515245471,1597,1597,1597,1597,4661
|
|
20240723,173400,515245471,1597,1597,1597,1597,0
|
|
20240723,173300,515245471,1597,1597,1597,1597,0
|
|
20240723,173200,515245471,1597,1597,1597,1597,0
|
|
20240723,173100,515245471,1597,1597,1597,1597,0
|
|
20240723,173000,515245471,1597,1597,1597,1597,0
|
|
20240723,172900,515245471,1597,1597,1597,1597,0
|
|
20240723,172800,515245471,1597,1597,1597,1597,0
|
|
20240723,172700,515245471,1597,1597,1597,1597,0
|
|
20240723,172600,515245471,1597,1597,1597,1597,0
|
|
20240723,172500,515245471,1597,1597,1597,1597,0
|
|
20240723,172400,515245471,1597,1597,1597,1597,0
|
|
20240723,172300,515245471,1597,1597,1597,1597,0
|
|
20240723,172200,515245471,1597,1597,1597,1597,0
|
|
20240723,172100,515245471,1597,1597,1597,1597,0
|
|
20240723,172000,515245471,1597,1597,1597,1597,0
|
|
20240723,171900,515245471,1597,1597,1597,1597,0
|
|
20240723,171800,515245471,1597,1597,1597,1597,0
|
|
20240723,171700,515245471,1597,1597,1597,1597,0
|
|
20240723,171600,515245471,1597,1597,1597,1597,0
|
|
20240723,171500,515245471,1597,1597,1597,1597,0
|
|
20240723,171400,515245471,1597,1597,1597,1597,0
|
|
20240723,171300,515245471,1597,1597,1597,1597,0
|
|
20240723,171200,515245471,1597,1597,1597,1597,0
|
|
20240723,171100,515245471,1597,1597,1597,1597,0
|
|
20240723,171000,515245471,1597,1597,1597,1597,0
|
|
20240723,170900,515245471,1597,1597,1597,1597,0
|
|
20240723,170800,515245471,1597,1597,1597,1597,0
|
|
20240723,170700,515245471,1597,1597,1597,1597,0
|
|
20240723,170600,515245471,1597,1597,1597,1597,0
|
|
20240723,170500,515245471,1597,1597,1597,1597,4661
|
|
20240723,170400,515245471,1597,1597,1597,1597,0
|
|
20240723,170300,515245471,1597,1597,1597,1597,0
|
|
20240723,170200,515245471,1597,1597,1597,1597,0
|
|
20240723,170100,515245471,1597,1597,1597,1597,0
|
|
20240723,170000,515245471,1597,1597,1597,1597,0
|
|
20240723,165900,515245471,1597,1597,1597,1597,0
|
|
20240723,165800,515245471,1597,1597,1597,1597,0
|
|
20240723,165700,515245471,1597,1597,1597,1597,0
|
|
20240723,165600,515245471,1597,1597,1597,1597,0
|
|
20240723,165500,515245471,1597,1597,1597,1597,0
|
|
20240723,165400,515245471,1597,1597,1597,1597,0
|
|
20240723,165300,515245471,1597,1597,1597,1597,0
|
|
20240723,165200,515245471,1597,1597,1597,1597,0
|
|
20240723,165100,515245471,1597,1597,1597,1597,0
|
|
20240723,165000,515245471,1597,1597,1597,1597,0
|
|
20240723,164900,515245471,1597,1597,1597,1597,0
|
|
20240723,164800,515245471,1597,1597,1597,1597,0
|
|
20240723,164700,515245471,1597,1597,1597,1597,0
|
|
20240723,164600,515245471,1597,1597,1597,1597,0
|
|
20240723,164500,515245471,1597,1597,1597,1597,0
|
|
20240723,164400,515245471,1597,1597,1597,1597,0
|
|
20240723,164300,515245471,1597,1597,1597,1597,0
|
|
20240723,164200,515245471,1597,1597,1597,1597,0
|
|
20240723,164100,515245471,1597,1597,1597,1597,0
|
|
20240723,164000,515245471,1597,1597,1597,1597,0
|
|
20240723,163900,515245471,1597,1597,1597,1597,0
|
|
20240723,163800,515245471,1597,1597,1597,1597,0
|
|
20240723,163700,515245471,1597,1597,1597,1597,0
|
|
20240723,163600,515245471,1597,1597,1597,1597,0
|
|
20240723,163500,515245471,1597,1597,1597,1597,4661
|
|
20240723,163400,515245471,1597,1597,1597,1597,0
|
|
20240723,163300,515245471,1597,1597,1597,1597,0
|
|
20240723,163200,515245471,1597,1597,1597,1597,0
|
|
20240723,163100,515245471,1597,1597,1597,1597,0
|
|
20240723,163000,515245471,1597,1597,1597,1597,0
|
|
20240723,162900,515245471,1597,1597,1597,1597,0
|
|
20240723,162800,515245471,1597,1597,1597,1597,0
|
|
20240723,162700,515245471,1597,1597,1597,1597,0
|
|
20240723,162600,515245471,1597,1597,1597,1597,0
|
|
20240723,162500,515245471,1597,1597,1597,1597,0
|
|
20240723,162400,515245471,1597,1597,1597,1597,0
|
|
20240723,162300,515245471,1597,1597,1597,1597,0
|
|
20240723,162200,515245471,1597,1597,1597,1597,0
|
|
20240723,162100,515245471,1597,1597,1597,1597,0
|
|
20240723,162000,515245471,1597,1597,1597,1597,0
|
|
20240723,161900,515245471,1597,1597,1597,1597,0
|
|
20240723,161800,515245471,1597,1597,1597,1597,0
|
|
20240723,161700,515245471,1597,1597,1597,1597,0
|
|
20240723,161600,515245471,1597,1597,1597,1597,0
|
|
20240723,161500,515245471,1597,1597,1597,1597,0
|
|
20240723,161400,515245471,1597,1597,1597,1597,0
|
|
20240723,161300,515245471,1597,1597,1597,1597,0
|
|
20240723,161200,515245471,1597,1597,1597,1597,0
|
|
20240723,161100,515245471,1597,1597,1597,1597,0
|
|
20240723,161000,515245471,1597,1597,1597,1597,0
|
|
20240723,160900,515245471,1597,1597,1597,1597,0
|
|
20240723,160800,515245471,1597,1597,1597,1597,0
|
|
20240723,160700,515245471,1597,1597,1597,1597,0
|
|
20240723,160600,515245471,1597,1597,1597,1597,0
|
|
20240723,160500,515245471,1597,1597,1597,1597,4661
|
|
20240723,160400,515245471,1597,1597,1597,1597,0
|
|
20240723,160300,515245471,1597,1597,1597,1597,0
|
|
20240723,160200,515245471,1597,1597,1597,1597,0
|
|
20240723,160100,515245471,1597,1597,1597,1597,0
|
|
20240723,160000,515245471,1597,1597,1597,1597,0
|
|
20240723,155900,515245471,1597,1597,1597,1597,0
|
|
20240723,155800,515245471,1597,1597,1597,1597,0
|
|
20240723,155700,515245471,1597,1597,1597,1597,0
|
|
20240723,155600,515245471,1597,1597,1597,1597,0
|
|
20240723,155500,515245471,1597,1597,1597,1597,0
|
|
20240723,155400,515245471,1597,1597,1597,1597,0
|
|
20240723,155300,515245471,1597,1597,1597,1597,0
|
|
20240723,155200,515245471,1597,1597,1597,1597,0
|
|
20240723,155100,515245471,1597,1597,1597,1597,0
|
|
20240723,155000,515245471,1597,1597,1597,1597,0
|
|
20240723,154900,515245471,1597,1597,1597,1597,0
|
|
20240723,154800,515245471,1597,1597,1597,1597,0
|
|
20240723,154700,515245471,1597,1597,1597,1597,0
|
|
20240723,154600,515245471,1597,1597,1597,1597,0
|
|
20240723,154500,515245471,1597,1597,1597,1597,0
|
|
20240723,154400,515245471,1597,1597,1597,1597,0
|
|
20240723,154300,515245471,1597,1597,1597,1597,0
|
|
20240723,154200,515245471,1597,1597,1597,1597,0
|
|
20240723,154100,515245471,1597,1597,1597,1597,0
|
|
20240723,154000,515245471,1597,1597,1597,1597,0
|
|
20240723,153900,515245471,1597,1597,1597,1597,0
|
|
20240723,153800,515245471,1597,1597,1597,1597,0
|
|
20240723,153700,515245471,1597,1597,1597,1597,0
|
|
20240723,153600,515245471,1597,1597,1597,1597,0
|
|
20240723,153500,515245471,1597,1597,1597,1597,4661
|
|
20240723,153400,515245471,1597,1597,1597,1597,0
|
|
20240723,153300,515245471,1597,1597,1597,1597,0
|
|
20240723,153200,515245471,1597,1597,1597,1597,0
|
|
20240723,153100,515245471,1597,1597,1597,1597,0
|
|
20240723,153000,515245471,1597,1597,1597,1597,4661
|
|
20240723,152900,507801854,1597,1597,1597,1597,0
|
|
20240723,152800,507801854,1597,1597,1597,1597,0
|
|
20240723,152700,507801854,1597,1597,1597,1597,0
|
|
20240723,152600,507801854,1597,1597,1597,1597,0
|
|
20240723,152500,507801854,1597,1597,1597,1597,0
|
|
20240723,152400,507801854,1597,1597,1597,1597,0
|
|
20240723,152300,507801854,1597,1597,1597,1597,0
|
|
20240723,152200,507801854,1597,1597,1597,1597,0
|
|
20240723,152100,507801854,1597,1597,1597,1597,0
|
|
20240723,152000,507801854,1597,1597,1597,1597,0
|
|
20240723,151900,507801854,1597,1598,1598,1596,4707
|
|
20240723,151800,500284090,1598,1603,1603,1598,1124
|
|
20240723,151700,498483925,1603,1603,1603,1603,3065
|
|
20240723,151600,493570730,1599,1599,1599,1598,545
|
|
20240723,151500,492699380,1599,1598,1603,1598,3175
|
|
20240723,151400,487622972,1598,1598,1598,1598,1021
|
|
20240723,151300,485991414,1598,1598,1598,1597,3725
|
|
20240723,151200,480038944,1597,1597,1597,1597,1739
|
|
20240723,151100,477261761,1597,1597,1597,1597,0
|
|
20240723,151000,477261761,1597,1597,1597,1597,468
|
|
20240723,150900,476514365,1597,1597,1597,1597,3860
|
|
20240723,150800,470349945,1597,1598,1598,1597,255
|
|
20240723,150700,469942505,1598,1598,1598,1598,218
|
|
20240723,150600,469594141,1599,1599,1599,1599,0
|
|
20240723,150500,469594141,1599,1598,1599,1598,134
|
|
20240723,150400,469379958,1598,1598,1598,1598,500
|
|
20240723,150300,468580958,1598,1597,1598,1597,298
|
|
20240723,150200,468105014,1598,1598,1598,1598,375
|
|
20240723,150100,467505764,1598,1598,1598,1598,429
|
|
20240723,150000,466820222,1599,1599,1599,1598,1201
|
|
20240723,145900,464900822,1598,1598,1598,1598,680
|
|
20240723,145800,463814182,1599,1599,1599,1599,204
|
|
20240723,145700,463487986,1599,1598,1599,1598,10
|
|
20240723,145600,463472004,1599,1599,1599,1597,2041
|
|
20240723,145500,460209086,1597,1601,1601,1597,249
|
|
20240723,145400,459811429,1597,1602,1602,1597,106
|
|
20240723,145300,459642142,1602,1598,1602,1597,604
|
|
20240723,145200,458677344,1603,1603,1603,1603,1
|
|
20240723,145100,458675741,1604,1604,1604,1604,0
|
|
20240723,145000,458675741,1604,1604,1604,1604,0
|
|
20240723,144900,458675741,1604,1597,1604,1597,90
|
|
20240723,144800,458532004,1597,1597,1597,1597,223
|
|
20240723,144700,458175873,1597,1600,1600,1597,2457
|
|
20240723,144600,454250829,1604,1604,1604,1604,0
|
|
20240723,144500,454250829,1604,1600,1604,1600,186
|
|
20240723,144400,453953225,1604,1604,1604,1604,0
|
|
20240723,144300,453953225,1604,1603,1604,1603,51
|
|
20240723,144200,453871471,1604,1604,1604,1604,0
|
|
20240723,144100,453871471,1604,1604,1604,1604,0
|
|
20240723,144000,453871471,1604,1604,1604,1604,0
|
|
20240723,143900,453871471,1604,1604,1604,1604,10
|
|
20240723,143800,453855431,1604,1600,1604,1600,1989
|
|
20240723,143700,450672931,1600,1600,1600,1600,625
|
|
20240723,143600,449672931,1600,1598,1600,1598,551
|
|
20240723,143500,448791775,1598,1597,1598,1597,51
|
|
20240723,143400,448710327,1598,1598,1598,1598,1
|
|
20240723,143300,448708729,1598,1598,1598,1598,1
|
|
20240723,143200,448707131,1597,1597,1597,1597,0
|
|
20240723,143100,448707131,1597,1597,1597,1597,562
|
|
20240723,143000,447809617,1597,1598,1598,1597,1687
|
|
20240723,142900,445115253,1600,1600,1600,1600,0
|
|
20240723,142800,445115253,1600,1600,1600,1600,0
|
|
20240723,142700,445115253,1600,1600,1600,1600,964
|
|
20240723,142600,443572853,1598,1597,1598,1597,5891
|
|
20240723,142500,434164812,1598,1597,1598,1597,54
|
|
20240723,142400,434078570,1598,1598,1598,1598,0
|
|
20240723,142300,434078570,1598,1597,1598,1597,877
|
|
20240723,142200,432677564,1598,1598,1598,1598,346
|
|
20240723,142100,432124656,1598,1598,1598,1598,4332
|
|
20240723,142000,425202120,1598,1598,1598,1598,2051
|
|
20240723,141900,421924622,1604,1604,1604,1604,0
|
|
20240723,141800,421924622,1604,1604,1604,1604,1
|
|
20240723,141700,421923018,1598,1599,1599,1598,1270
|
|
20240723,141600,419893446,1599,1601,1601,1599,1000
|
|
20240723,141500,418294276,1600,1600,1600,1600,80
|
|
20240723,141400,418166276,1600,1600,1600,1600,1841
|
|
20240723,141300,415220676,1600,1600,1600,1600,30
|
|
20240723,141200,415172676,1600,1600,1600,1600,0
|
|
20240723,141100,415172676,1600,1600,1600,1600,100
|
|
20240723,141000,415012676,1600,1599,1600,1599,51
|
|
20240723,140900,414931126,1600,1600,1600,1600,0
|
|
20240723,140800,414931126,1600,1600,1600,1600,674
|
|
20240723,140700,413852726,1600,1600,1604,1600,15
|
|
20240723,140600,413828722,1599,1600,1600,1599,324
|
|
20240723,140500,413310485,1604,1604,1604,1604,1
|
|
20240723,140400,413308881,1600,1600,1600,1600,50
|
|
20240723,140300,413228881,1604,1600,1604,1600,1294
|
|
20240723,140200,411158477,1600,1604,1604,1600,960
|
|
20240723,140100,409622473,1600,1600,1600,1600,50
|
|
20240723,140000,409542473,1604,1604,1604,1604,1
|
|
20240723,135900,409540869,1604,1604,1604,1604,300
|
|
20240723,135800,409059669,1604,1604,1604,1604,0
|
|
20240723,135700,409059669,1604,1604,1604,1604,0
|
|
20240723,135600,409059669,1604,1604,1604,1604,12
|
|
20240723,135500,409040421,1606,1606,1606,1606,0
|
|
20240723,135400,409040421,1606,1606,1606,1606,0
|
|
20240723,135300,409040421,1606,1605,1606,1605,86
|
|
20240723,135200,408902387,1605,1602,1605,1602,3150
|
|
20240723,135100,403852685,1602,1600,1602,1600,225
|
|
20240723,135000,403492335,1599,1599,1599,1599,0
|
|
20240723,134900,403492335,1599,1599,1599,1599,0
|
|
20240723,134800,403492335,1599,1599,1599,1599,100
|
|
20240723,134700,403332435,1603,1603,1603,1603,0
|
|
20240723,134600,403332435,1603,1603,1603,1603,0
|
|
20240723,134500,403332435,1603,1598,1603,1598,51
|
|
20240723,134400,403250932,1598,1600,1600,1598,8171
|
|
20240723,134300,390191077,1600,1600,1600,1600,0
|
|
20240723,134200,390191077,1600,1600,1600,1600,10
|
|
20240723,134100,390175077,1600,1600,1600,1600,10
|
|
20240723,134000,390159077,1600,1600,1600,1600,5
|
|
20240723,133900,390151077,1601,1602,1602,1601,10
|
|
20240723,133800,390135062,1598,1599,1599,1598,464
|
|
20240723,133700,389393589,1598,1598,1598,1598,50
|
|
20240723,133600,389313689,1598,1598,1598,1598,10
|
|
20240723,133500,389297709,1598,1598,1598,1598,50
|
|
20240723,133400,389217809,1598,1598,1598,1598,1000
|
|
20240723,133300,387619809,1598,1604,1605,1598,3106
|
|
20240723,133200,382656374,1598,1599,1599,1598,50
|
|
20240723,133100,382576473,1598,1598,1598,1598,0
|
|
20240723,133000,382576473,1598,1598,1598,1598,10
|
|
20240723,132900,382560493,1598,1598,1598,1598,0
|
|
20240723,132800,382560493,1598,1598,1598,1598,0
|
|
20240723,132700,382560493,1598,1598,1598,1598,0
|
|
20240723,132600,382560493,1598,1598,1598,1598,100
|
|
20240723,132500,382400693,1598,1598,1598,1598,0
|
|
20240723,132400,382400693,1598,1601,1604,1597,2980
|
|
20240723,132300,377635937,1601,1601,1601,1601,40
|
|
20240723,132200,377571897,1600,1600,1600,1600,0
|
|
20240723,132100,377571897,1600,1600,1600,1600,0
|
|
20240723,132000,377571897,1600,1600,1600,1600,0
|
|
20240723,131900,377571897,1600,1600,1600,1600,100
|
|
20240723,131800,377411897,1600,1600,1600,1600,100
|
|
20240723,131700,377251897,1600,1600,1600,1600,0
|
|
20240723,131600,377251897,1600,1600,1600,1600,885
|
|
20240723,131500,375835897,1600,1600,1605,1600,216
|
|
20240723,131400,375490292,1604,1604,1604,1604,16
|
|
20240723,131300,375464628,1605,1605,1605,1605,0
|
|
20240723,131200,375464628,1605,1605,1605,1605,2292
|
|
20240723,131100,371785968,1605,1605,1605,1605,71
|
|
20240723,131000,371672013,1605,1605,1605,1605,50
|
|
20240723,130900,371591763,1607,1607,1607,1607,0
|
|
20240723,130800,371591763,1607,1607,1607,1607,0
|
|
20240723,130700,371591763,1607,1607,1607,1607,1
|
|
20240723,130600,371590156,1608,1608,1608,1608,0
|
|
20240723,130500,371590156,1608,1608,1608,1608,0
|
|
20240723,130400,371590156,1608,1608,1608,1608,0
|
|
20240723,130300,371590156,1608,1608,1608,1608,318
|
|
20240723,130200,371078812,1608,1608,1608,1608,120
|
|
20240723,130100,370885852,1608,1608,1608,1608,252
|
|
20240723,130000,370480636,1608,1608,1608,1608,1
|
|
20240723,125900,370479028,1604,1604,1604,1604,1
|
|
20240723,125800,370477424,1604,1604,1604,1604,50
|
|
20240723,125700,370397224,1604,1604,1604,1604,386
|
|
20240723,125600,369778080,1604,1604,1604,1604,30
|
|
20240723,125500,369729960,1604,1604,1604,1604,150
|
|
20240723,125400,369489360,1604,1598,1604,1598,411
|
|
20240723,125300,368832570,1596,1596,1596,1596,0
|
|
20240723,125200,368832570,1596,1597,1597,1596,444
|
|
20240723,125100,368123938,1596,1596,1596,1596,0
|
|
20240723,125000,368123938,1596,1597,1597,1596,3529
|
|
20240723,124900,362491334,1597,1598,1598,1597,55
|
|
20240723,124800,362403498,1597,1597,1597,1597,0
|
|
20240723,124700,362403498,1597,1598,1598,1597,216
|
|
20240723,124600,362058395,1597,1600,1600,1597,8845
|
|
20240723,124500,347926729,1605,1603,1605,1600,13063
|
|
20240723,124400,327005742,1605,1605,1605,1605,1
|
|
20240723,124300,327004137,1605,1605,1605,1605,0
|
|
20240723,124200,327004137,1605,1605,1605,1605,1
|
|
20240723,124100,327002532,1606,1606,1606,1606,0
|
|
20240723,124000,327002532,1606,1609,1609,1606,51
|
|
20240723,123900,326920623,1608,1608,1609,1608,104
|
|
20240723,123800,326753302,1609,1609,1609,1609,1
|
|
20240723,123700,326751693,1609,1608,1609,1608,50
|
|
20240723,123600,326671271,1609,1609,1609,1609,1
|
|
20240723,123500,326669662,1602,1602,1602,1602,0
|
|
20240723,123400,326669662,1602,1606,1606,1602,5705
|
|
20240723,123300,317521862,1606,1606,1606,1606,200
|
|
20240723,123200,317200662,1606,1606,1606,1606,50
|
|
20240723,123100,317120362,1606,1606,1606,1606,0
|
|
20240723,123000,317120362,1606,1606,1606,1606,0
|
|
20240723,122900,317120362,1606,1606,1606,1606,134
|
|
20240723,122800,316905158,1606,1606,1606,1606,0
|
|
20240723,122700,316905158,1606,1605,1606,1605,145
|
|
20240723,122600,316672432,1606,1606,1606,1606,1
|
|
20240723,122500,316670826,1605,1605,1605,1605,0
|
|
20240723,122400,316670826,1605,1605,1605,1605,187
|
|
20240723,122300,316370691,1605,1606,1606,1605,22
|
|
20240723,122200,316335379,1606,1606,1606,1606,62
|
|
20240723,122100,316235807,1606,1606,1606,1606,0
|
|
20240723,122000,316235807,1606,1606,1606,1606,50
|
|
20240723,121900,316155507,1606,1606,1606,1606,0
|
|
20240723,121800,316155507,1606,1606,1606,1606,458
|
|
20240723,121700,315419959,1609,1609,1609,1609,0
|
|
20240723,121600,315419959,1609,1609,1609,1609,1
|
|
20240723,121500,315418350,1606,1606,1606,1606,0
|
|
20240723,121400,315418350,1606,1606,1606,1606,0
|
|
20240723,121300,315418350,1606,1606,1606,1606,0
|
|
20240723,121200,315418350,1606,1606,1606,1606,27
|
|
20240723,121100,315374988,1606,1606,1606,1606,0
|
|
20240723,121000,315374988,1606,1606,1606,1606,0
|
|
20240723,120900,315374988,1606,1606,1606,1606,745
|
|
20240723,120800,314178518,1611,1607,1611,1606,801
|
|
20240723,120700,312891407,1611,1610,1611,1610,279
|
|
20240723,120600,312441988,1611,1611,1611,1611,2
|
|
20240723,120500,312438766,1610,1610,1610,1610,0
|
|
20240723,120400,312438766,1610,1608,1610,1608,10972
|
|
20240723,120300,294781020,1607,1607,1607,1607,210
|
|
20240723,120200,294443550,1606,1606,1606,1606,0
|
|
20240723,120100,294443550,1606,1606,1606,1606,0
|
|
20240723,120000,294443550,1606,1606,1606,1606,0
|
|
20240723,115900,294443550,1606,1606,1606,1606,0
|
|
20240723,115800,294443550,1606,1606,1606,1606,50
|
|
20240723,115700,294363250,1608,1608,1608,1608,0
|
|
20240723,115600,294363250,1608,1605,1608,1605,2360
|
|
20240723,115500,290575420,1604,1604,1604,1604,92
|
|
20240723,115400,290427852,1605,1605,1605,1605,0
|
|
20240723,115300,290427852,1605,1604,1605,1604,1823
|
|
20240723,115200,287503115,1605,1605,1605,1605,5
|
|
20240723,115100,287495090,1600,1600,1600,1600,225
|
|
20240723,115000,287135090,1600,1597,1600,1597,9717
|
|
20240723,114900,271596143,1597,1597,1597,1597,248
|
|
20240723,114800,271200087,1597,1598,1598,1597,559
|
|
20240723,114700,270307354,1597,1597,1597,1597,0
|
|
20240723,114600,270307354,1597,1597,1597,1597,26
|
|
20240723,114500,270265832,1597,1597,1597,1597,150
|
|
20240723,114400,270026282,1597,1598,1598,1597,82
|
|
20240723,114300,269895278,1599,1599,1599,1599,0
|
|
20240723,114200,269895278,1599,1599,1599,1599,0
|
|
20240723,114100,269895278,1599,1600,1600,1599,1050
|
|
20240723,114000,268215328,1600,1600,1600,1600,0
|
|
20240723,113900,268215328,1600,1600,1600,1600,2757
|
|
20240723,113800,263804128,1599,1599,1599,1599,361
|
|
20240723,113700,263226889,1599,1599,1599,1599,1
|
|
20240723,113600,263225290,1597,1599,1599,1597,1080
|
|
20240723,113500,261498530,1599,1599,1599,1597,2099
|
|
20240723,113400,258142800,1597,1597,1597,1597,1
|
|
20240723,113300,258141203,1595,1597,1597,1595,1418
|
|
20240723,113200,255878488,1595,1595,1595,1595,624
|
|
20240723,113100,254883208,1595,1595,1595,1595,19
|
|
20240723,113000,254852903,1599,1599,1599,1599,97
|
|
20240723,112900,254697800,1599,1599,1599,1599,0
|
|
20240723,112800,254697800,1599,1599,1599,1599,0
|
|
20240723,112700,254697800,1599,1599,1599,1599,30
|
|
20240723,112600,254649830,1600,1600,1600,1600,888
|
|
20240723,112500,253229030,1600,1600,1600,1600,10
|
|
20240723,112400,253213030,1600,1600,1600,1600,0
|
|
20240723,112300,253213030,1600,1601,1601,1600,200
|
|
20240723,112200,252892993,1601,1601,1601,1601,0
|
|
20240723,112100,252892993,1601,1601,1601,1601,174
|
|
20240723,112000,252614419,1601,1601,1601,1601,874
|
|
20240723,111900,251215145,1600,1600,1600,1600,1445
|
|
20240723,111800,248903145,1600,1600,1600,1600,6064
|
|
20240723,111700,239200745,1600,1593,1600,1593,291
|
|
20240723,111600,238737175,1593,1600,1600,1593,3245
|
|
20240723,111500,233548134,1600,1600,1600,1600,10
|
|
20240723,111400,233532134,1600,1600,1600,1600,1
|
|
20240723,111300,233530534,1600,1600,1600,1600,0
|
|
20240723,111200,233530534,1600,1600,1600,1600,954
|
|
20240723,111100,232004134,1600,1600,1600,1599,145
|
|
20240723,111000,231772277,1601,1591,1601,1591,757
|
|
20240723,110900,230562390,1599,1597,1599,1597,707
|
|
20240723,110800,229432651,1597,1597,1599,1597,124
|
|
20240723,110700,229234621,1597,1597,1597,1597,60
|
|
20240723,110600,229138801,1589,1589,1599,1589,2002
|
|
20240723,110500,225957445,1588,1600,1600,1587,5200
|
|
20240723,110400,217687616,1600,1600,1600,1599,462
|
|
20240723,110300,216948794,1600,1600,1601,1599,574
|
|
20240723,110200,216030703,1602,1602,1602,1602,0
|
|
20240723,110100,216030703,1602,1605,1605,1602,356
|
|
20240723,110000,215460382,1603,1603,1603,1603,20
|
|
20240723,105900,215428322,1608,1608,1608,1608,0
|
|
20240723,105800,215428322,1608,1602,1608,1602,12
|
|
20240723,105700,215409038,1602,1599,1602,1599,2106
|
|
20240723,105600,212038457,1600,1601,1601,1600,3797
|
|
20240723,105500,205961243,1602,1603,1603,1602,2202
|
|
20240723,105400,202433339,1603,1603,1603,1603,5
|
|
20240723,105300,202425324,1603,1603,1603,1603,101
|
|
20240723,105200,202263421,1603,1604,1604,1603,1114
|
|
20240723,105100,200477674,1608,1608,1608,1608,140
|
|
20240723,105000,200252554,1608,1605,1608,1605,101
|
|
20240723,104900,200090446,1609,1609,1609,1609,0
|
|
20240723,104800,200090446,1609,1609,1609,1609,201
|
|
20240723,104700,199767037,1602,1602,1602,1602,102
|
|
20240723,104600,199603633,1610,1610,1610,1610,0
|
|
20240723,104500,199603633,1610,1603,1610,1601,202
|
|
20240723,104400,199280207,1605,1609,1610,1605,7990
|
|
20240723,104300,186445258,1610,1611,1612,1610,642
|
|
20240723,104200,185411427,1612,1612,1612,1612,0
|
|
20240723,104100,185411427,1612,1610,1612,1610,301
|
|
20240723,104000,184926815,1613,1613,1613,1613,0
|
|
20240723,103900,184926815,1613,1613,1613,1610,170
|
|
20240723,103800,184652905,1613,1613,1613,1610,120
|
|
20240723,103700,184459585,1609,1609,1609,1609,0
|
|
20240723,103600,184459585,1609,1613,1613,1609,1400
|
|
20240723,103500,182204969,1614,1614,1614,1614,0
|
|
20240723,103400,182204969,1614,1614,1614,1612,846
|
|
20240723,103300,180839715,1614,1614,1614,1614,0
|
|
20240723,103200,180839715,1614,1614,1614,1614,0
|
|
20240723,103100,180839715,1614,1613,1614,1613,44
|
|
20240723,103000,180768742,1614,1614,1614,1614,0
|
|
20240723,102900,180768742,1614,1614,1614,1614,0
|
|
20240723,102800,180768742,1614,1614,1614,1614,7
|
|
20240723,102700,180757444,1617,1617,1617,1616,1064
|
|
20240723,102600,179037219,1617,1617,1617,1617,16
|
|
20240723,102500,179011347,1617,1617,1617,1617,0
|
|
20240723,102400,179011347,1617,1617,1617,1616,373
|
|
20240723,102300,178408361,1616,1614,1617,1614,613
|
|
20240723,102200,177417816,1615,1619,1619,1615,23
|
|
20240723,102100,177380640,1620,1620,1620,1620,0
|
|
20240723,102000,177380640,1620,1620,1620,1620,0
|
|
20240723,101900,177380640,1620,1618,1620,1617,246
|
|
20240723,101800,176982612,1620,1617,1620,1611,477
|
|
20240723,101700,176212262,1620,1618,1620,1618,8
|
|
20240723,101600,176199316,1620,1619,1620,1619,10
|
|
20240723,101500,176183125,1620,1620,1620,1620,60
|
|
20240723,101400,176085925,1620,1620,1620,1620,63
|
|
20240723,101300,175983865,1620,1620,1620,1620,5
|
|
20240723,101200,175975765,1620,1619,1620,1614,275
|
|
20240723,101100,175531413,1615,1616,1616,1615,2896
|
|
20240723,101000,170853371,1619,1619,1620,1619,45
|
|
20240723,100900,170780511,1619,1620,1620,1619,4
|
|
20240723,100800,170774034,1620,1620,1620,1620,41
|
|
20240723,100700,170707614,1620,1620,1620,1620,10
|
|
20240723,100600,170691414,1620,1622,1622,1620,609
|
|
20240723,100500,169704807,1621,1625,1625,1621,1513
|
|
20240723,100400,167250793,1625,1625,1625,1623,13
|
|
20240723,100300,167229674,1628,1628,1628,1628,1
|
|
20240723,100200,167228046,1629,1629,1629,1629,0
|
|
20240723,100100,167228046,1629,1629,1629,1629,43
|
|
20240723,100000,167157999,1629,1628,1629,1628,5
|
|
20240723,095900,167149858,1629,1629,1629,1629,9
|
|
20240723,095800,167135197,1629,1629,1629,1629,448
|
|
20240723,095700,166405405,1629,1620,1629,1620,1644
|
|
20240723,095600,163735119,1624,1624,1624,1624,18
|
|
20240723,095500,163705887,1624,1624,1624,1624,1
|
|
20240723,095400,163704263,1624,1624,1624,1624,50
|
|
20240723,095300,163623063,1624,1624,1624,1624,82
|
|
20240723,095200,163489895,1624,1624,1624,1624,0
|
|
20240723,095100,163489895,1624,1615,1624,1615,380
|
|
20240723,095000,162875745,1624,1615,1624,1615,774
|
|
20240723,094900,161625726,1616,1616,1624,1615,1718
|
|
20240723,094800,158850430,1616,1616,1624,1616,2573
|
|
20240723,094700,154692454,1625,1625,1625,1625,0
|
|
20240723,094600,154692454,1625,1625,1625,1625,2
|
|
20240723,094500,154689204,1618,1617,1619,1617,121
|
|
20240723,094400,154493426,1616,1617,1617,1616,654
|
|
20240723,094300,153436491,1618,1618,1618,1618,52
|
|
20240723,094200,153352355,1619,1619,1619,1619,7
|
|
20240723,094100,153341022,1619,1619,1619,1619,0
|
|
20240723,094000,153341022,1619,1621,1621,1617,175
|
|
20240723,093900,153057480,1620,1621,1621,1620,562
|
|
20240723,093800,152146540,1625,1625,1626,1625,505
|
|
20240723,093700,151325427,1626,1626,1626,1626,50
|
|
20240723,093600,151244127,1628,1628,1628,1628,0
|
|
20240723,093500,151244127,1628,1628,1628,1628,50
|
|
20240723,093400,151162727,1628,1630,1630,1628,6852
|
|
20240723,093300,140007661,1630,1623,1630,1623,2034
|
|
20240723,093200,136706472,1623,1630,1630,1623,10
|
|
20240723,093100,136690235,1623,1630,1630,1623,2605
|
|
20240723,093000,132462299,1623,1623,1623,1623,1550
|
|
20240723,092900,129946649,1622,1617,1622,1617,6360
|
|
20240723,092800,119648476,1617,1618,1618,1617,127
|
|
20240723,092700,119442998,1618,1614,1618,1614,1002
|
|
20240723,092600,117825762,1613,1615,1619,1611,322
|
|
20240723,092500,117305641,1615,1614,1619,1609,211
|
|
20240723,092400,116965267,1613,1617,1617,1612,1621
|
|
20240723,092300,114344556,1619,1616,1619,1616,1022
|
|
20240723,092200,112692982,1610,1610,1610,1608,4272
|
|
20240723,092100,105821434,1610,1602,1610,1602,5646
|
|
20240723,092000,96764178,1602,1611,1611,1582,11544
|
|
20240723,091900,78394609,1600,1618,1618,1580,20575
|
|
20240723,091800,45595248,1619,1620,1620,1619,101
|
|
20240723,091700,45431728,1620,1620,1620,1620,1003
|
|
20240723,091600,43806868,1620,1620,1620,1620,0
|
|
20240723,091500,43806868,1620,1620,1620,1620,1300
|
|
20240723,091400,41700868,1620,1621,1630,1620,756
|
|
20240723,091300,40474488,1620,1621,1621,1620,2000
|
|
20240723,091200,37234404,1630,1630,1630,1630,614
|
|
20240723,091100,36233584,1630,1620,1630,1620,279
|
|
20240723,091000,35779247,1612,1620,1620,1612,81
|
|
20240723,090900,35648035,1631,1623,1631,1620,1461
|
|
20240723,090800,33281041,1632,1632,1632,1632,0
|
|
20240723,090700,33281041,1632,1630,1632,1630,30
|
|
20240723,090600,33232131,1631,1644,1644,1631,4217
|
|
20240723,090500,26354063,1632,1632,1632,1632,102
|
|
20240723,090400,26187599,1646,1633,1646,1632,455
|
|
20240723,090300,25444787,1631,1631,1632,1631,12443
|
|
20240723,090200,5150250,1631,1631,1631,1631,902
|
|
20240723,090100,3679088,1647,1647,1647,1647,50
|
|
20240723,090000,3596738,1650,1605,1650,1605,2219
|