617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191400,407865497,1541,1541,1541,1541,2504
|
|
20240716,191300,407865497,1541,1541,1541,1541,0
|
|
20240716,191200,407865497,1541,1541,1541,1541,0
|
|
20240716,191100,407865497,1541,1541,1541,1541,0
|
|
20240716,191000,407865497,1541,1541,1541,1541,0
|
|
20240716,190900,407865497,1541,1541,1541,1541,0
|
|
20240716,190800,407865497,1541,1541,1541,1541,0
|
|
20240716,190700,407865497,1541,1541,1541,1541,0
|
|
20240716,190600,407865497,1541,1541,1541,1541,0
|
|
20240716,190500,407865497,1541,1541,1541,1541,0
|
|
20240716,190400,407865497,1541,1541,1541,1541,0
|
|
20240716,190300,407865497,1541,1541,1541,1541,0
|
|
20240716,190200,407865497,1541,1541,1541,1541,0
|
|
20240716,190100,407865497,1541,1541,1541,1541,0
|
|
20240716,190000,407865497,1541,1541,1541,1541,0
|
|
20240716,185900,407865497,1541,1541,1541,1541,0
|
|
20240716,185800,407865497,1541,1541,1541,1541,0
|
|
20240716,185700,407865497,1541,1541,1541,1541,0
|
|
20240716,185600,407865497,1541,1541,1541,1541,0
|
|
20240716,185500,407865497,1541,1541,1541,1541,0
|
|
20240716,185400,407865497,1541,1541,1541,1541,0
|
|
20240716,185300,407865497,1541,1541,1541,1541,0
|
|
20240716,185200,407865497,1541,1541,1541,1541,0
|
|
20240716,185100,407865497,1541,1541,1541,1541,0
|
|
20240716,185000,407865497,1541,1541,1541,1541,0
|
|
20240716,184900,407865497,1541,1541,1541,1541,0
|
|
20240716,184800,407865497,1541,1541,1541,1541,0
|
|
20240716,184700,407865497,1541,1541,1541,1541,0
|
|
20240716,184600,407865497,1541,1541,1541,1541,0
|
|
20240716,184500,407865497,1541,1541,1541,1541,0
|
|
20240716,184400,407865497,1541,1541,1541,1541,2504
|
|
20240716,184300,407865497,1541,1541,1541,1541,0
|
|
20240716,184200,407865497,1541,1541,1541,1541,0
|
|
20240716,184100,407865497,1541,1541,1541,1541,0
|
|
20240716,184000,407865497,1541,1541,1541,1541,0
|
|
20240716,183900,407865497,1541,1541,1541,1541,0
|
|
20240716,183800,407865497,1541,1541,1541,1541,0
|
|
20240716,183700,407865497,1541,1541,1541,1541,0
|
|
20240716,183600,407865497,1541,1541,1541,1541,0
|
|
20240716,183500,407865497,1541,1541,1541,1541,0
|
|
20240716,183400,407865497,1541,1541,1541,1541,0
|
|
20240716,183300,407865497,1541,1541,1541,1541,0
|
|
20240716,183200,407865497,1541,1541,1541,1541,0
|
|
20240716,183100,407865497,1541,1541,1541,1541,0
|
|
20240716,183000,407865497,1541,1541,1541,1541,0
|
|
20240716,182900,407865497,1541,1541,1541,1541,0
|
|
20240716,182800,407865497,1541,1541,1541,1541,0
|
|
20240716,182700,407865497,1541,1541,1541,1541,0
|
|
20240716,182600,407865497,1541,1541,1541,1541,0
|
|
20240716,182500,407865497,1541,1541,1541,1541,0
|
|
20240716,182400,407865497,1541,1541,1541,1541,0
|
|
20240716,182300,407865497,1541,1541,1541,1541,0
|
|
20240716,182200,407865497,1541,1541,1541,1541,0
|
|
20240716,182100,407865497,1541,1541,1541,1541,0
|
|
20240716,182000,407865497,1541,1541,1541,1541,0
|
|
20240716,181900,407865497,1541,1541,1541,1541,0
|
|
20240716,181800,407865497,1541,1541,1541,1541,0
|
|
20240716,181700,407865497,1541,1541,1541,1541,0
|
|
20240716,181600,407865497,1541,1541,1541,1541,0
|
|
20240716,181500,407865497,1541,1541,1541,1541,0
|
|
20240716,181400,407865497,1541,1541,1541,1541,2504
|
|
20240716,181300,407865497,1541,1541,1541,1541,0
|
|
20240716,181200,407865497,1541,1541,1541,1541,0
|
|
20240716,181100,407865497,1541,1541,1541,1541,0
|
|
20240716,181000,407865497,1541,1541,1541,1541,0
|
|
20240716,180900,407865497,1541,1541,1541,1541,0
|
|
20240716,180800,407865497,1541,1541,1541,1541,0
|
|
20240716,180700,407865497,1541,1541,1541,1541,0
|
|
20240716,180600,407865497,1541,1541,1541,1541,0
|
|
20240716,180500,407865497,1541,1541,1541,1541,0
|
|
20240716,180400,407865497,1541,1541,1541,1541,0
|
|
20240716,180300,407865497,1541,1541,1541,1541,0
|
|
20240716,180200,407865497,1541,1541,1541,1541,0
|
|
20240716,180100,407865497,1541,1541,1541,1541,0
|
|
20240716,180000,407865497,1541,1541,1541,1541,0
|
|
20240716,175900,407865497,1541,1541,1541,1541,0
|
|
20240716,175800,407865497,1541,1541,1541,1541,0
|
|
20240716,175700,407865497,1541,1541,1541,1541,0
|
|
20240716,175600,407865497,1541,1541,1541,1541,0
|
|
20240716,175500,407865497,1541,1541,1541,1541,0
|
|
20240716,175400,407865497,1541,1541,1541,1541,0
|
|
20240716,175300,407865497,1541,1541,1541,1541,0
|
|
20240716,175200,407865497,1541,1541,1541,1541,0
|
|
20240716,175100,407865497,1541,1541,1541,1541,0
|
|
20240716,175000,407865497,1541,1541,1541,1541,0
|
|
20240716,174900,407865497,1541,1541,1541,1541,0
|
|
20240716,174800,407865497,1541,1541,1541,1541,0
|
|
20240716,174700,407865497,1541,1541,1541,1541,0
|
|
20240716,174600,407865497,1541,1541,1541,1541,0
|
|
20240716,174500,407865497,1541,1541,1541,1541,0
|
|
20240716,174400,407865497,1541,1541,1541,1541,2504
|
|
20240716,174300,407865497,1541,1541,1541,1541,0
|
|
20240716,174200,407865497,1541,1541,1541,1541,0
|
|
20240716,174100,407865497,1541,1541,1541,1541,0
|
|
20240716,174000,407865497,1541,1541,1541,1541,0
|
|
20240716,173900,407865497,1541,1541,1541,1541,0
|
|
20240716,173800,407865497,1541,1541,1541,1541,0
|
|
20240716,173700,407865497,1541,1541,1541,1541,0
|
|
20240716,173600,407865497,1541,1541,1541,1541,0
|
|
20240716,173500,407865497,1541,1541,1541,1541,0
|
|
20240716,173400,407865497,1541,1541,1541,1541,0
|
|
20240716,173300,407865497,1541,1541,1541,1541,0
|
|
20240716,173200,407865497,1541,1541,1541,1541,0
|
|
20240716,173100,407865497,1541,1541,1541,1541,0
|
|
20240716,173000,407865497,1541,1541,1541,1541,0
|
|
20240716,172900,407865497,1541,1541,1541,1541,0
|
|
20240716,172800,407865497,1541,1541,1541,1541,0
|
|
20240716,172700,407865497,1541,1541,1541,1541,0
|
|
20240716,172600,407865497,1541,1541,1541,1541,0
|
|
20240716,172500,407865497,1541,1541,1541,1541,0
|
|
20240716,172400,407865497,1541,1541,1541,1541,0
|
|
20240716,172300,407865497,1541,1541,1541,1541,0
|
|
20240716,172200,407865497,1541,1541,1541,1541,0
|
|
20240716,172100,407865497,1541,1541,1541,1541,0
|
|
20240716,172000,407865497,1541,1541,1541,1541,0
|
|
20240716,171900,407865497,1541,1541,1541,1541,0
|
|
20240716,171800,407865497,1541,1541,1541,1541,0
|
|
20240716,171700,407865497,1541,1541,1541,1541,0
|
|
20240716,171600,407865497,1541,1541,1541,1541,0
|
|
20240716,171500,407865497,1541,1541,1541,1541,0
|
|
20240716,171400,407865497,1541,1541,1541,1541,2504
|
|
20240716,171300,407865497,1541,1541,1541,1541,0
|
|
20240716,171200,407865497,1541,1541,1541,1541,0
|
|
20240716,171100,407865497,1541,1541,1541,1541,0
|
|
20240716,171000,407865497,1541,1541,1541,1541,0
|
|
20240716,170900,407865497,1541,1541,1541,1541,0
|
|
20240716,170800,407865497,1541,1541,1541,1541,0
|
|
20240716,170700,407865497,1541,1541,1541,1541,0
|
|
20240716,170600,407865497,1541,1541,1541,1541,0
|
|
20240716,170500,407865497,1541,1541,1541,1541,0
|
|
20240716,170400,407865497,1541,1541,1541,1541,0
|
|
20240716,170300,407865497,1541,1541,1541,1541,0
|
|
20240716,170200,407865497,1541,1541,1541,1541,0
|
|
20240716,170100,407865497,1541,1541,1541,1541,0
|
|
20240716,170000,407865497,1541,1541,1541,1541,0
|
|
20240716,165900,407865497,1541,1541,1541,1541,0
|
|
20240716,165800,407865497,1541,1541,1541,1541,0
|
|
20240716,165700,407865497,1541,1541,1541,1541,0
|
|
20240716,165600,407865497,1541,1541,1541,1541,0
|
|
20240716,165500,407865497,1541,1541,1541,1541,0
|
|
20240716,165400,407865497,1541,1541,1541,1541,0
|
|
20240716,165300,407865497,1541,1541,1541,1541,0
|
|
20240716,165200,407865497,1541,1541,1541,1541,0
|
|
20240716,165100,407865497,1541,1541,1541,1541,0
|
|
20240716,165000,407865497,1541,1541,1541,1541,0
|
|
20240716,164900,407865497,1541,1541,1541,1541,0
|
|
20240716,164800,407865497,1541,1541,1541,1541,0
|
|
20240716,164700,407865497,1541,1541,1541,1541,0
|
|
20240716,164600,407865497,1541,1541,1541,1541,0
|
|
20240716,164500,407865497,1541,1541,1541,1541,0
|
|
20240716,164400,407865497,1541,1541,1541,1541,2504
|
|
20240716,164300,407865497,1541,1541,1541,1541,0
|
|
20240716,164200,407865497,1541,1541,1541,1541,0
|
|
20240716,164100,407865497,1541,1541,1541,1541,0
|
|
20240716,164000,407865497,1541,1541,1541,1541,0
|
|
20240716,163900,407865497,1541,1541,1541,1541,0
|
|
20240716,163800,407865497,1541,1541,1541,1541,0
|
|
20240716,163700,407865497,1541,1541,1541,1541,0
|
|
20240716,163600,407865497,1541,1541,1541,1541,0
|
|
20240716,163500,407865497,1541,1541,1541,1541,0
|
|
20240716,163400,407865497,1541,1541,1541,1541,0
|
|
20240716,163300,407865497,1541,1541,1541,1541,0
|
|
20240716,163200,407865497,1541,1541,1541,1541,0
|
|
20240716,163100,407865497,1541,1541,1541,1541,0
|
|
20240716,163000,407865497,1541,1541,1541,1541,0
|
|
20240716,162900,407865497,1541,1541,1541,1541,0
|
|
20240716,162800,407865497,1541,1541,1541,1541,0
|
|
20240716,162700,407865497,1541,1541,1541,1541,0
|
|
20240716,162600,407865497,1541,1541,1541,1541,0
|
|
20240716,162500,407865497,1541,1541,1541,1541,0
|
|
20240716,162400,407865497,1541,1541,1541,1541,0
|
|
20240716,162300,407865497,1541,1541,1541,1541,0
|
|
20240716,162200,407865497,1541,1541,1541,1541,0
|
|
20240716,162100,407865497,1541,1541,1541,1541,0
|
|
20240716,162000,407865497,1541,1541,1541,1541,0
|
|
20240716,161900,407865497,1541,1541,1541,1541,0
|
|
20240716,161800,407865497,1541,1541,1541,1541,0
|
|
20240716,161700,407865497,1541,1541,1541,1541,0
|
|
20240716,161600,407865497,1541,1541,1541,1541,0
|
|
20240716,161500,407865497,1541,1541,1541,1541,0
|
|
20240716,161400,407865497,1541,1541,1541,1541,2504
|
|
20240716,161300,407865497,1541,1541,1541,1541,0
|
|
20240716,161200,407865497,1541,1541,1541,1541,0
|
|
20240716,161100,407865497,1541,1541,1541,1541,0
|
|
20240716,161000,407865497,1541,1541,1541,1541,0
|
|
20240716,160900,407865497,1541,1541,1541,1541,0
|
|
20240716,160800,407865497,1541,1541,1541,1541,0
|
|
20240716,160700,407865497,1541,1541,1541,1541,0
|
|
20240716,160600,407865497,1541,1541,1541,1541,0
|
|
20240716,160500,407865497,1541,1541,1541,1541,0
|
|
20240716,160400,407865497,1541,1541,1541,1541,0
|
|
20240716,160300,407865497,1541,1541,1541,1541,0
|
|
20240716,160200,407865497,1541,1541,1541,1541,0
|
|
20240716,160100,407865497,1541,1541,1541,1541,0
|
|
20240716,160000,407865497,1541,1541,1541,1541,0
|
|
20240716,155900,407865497,1541,1541,1541,1541,0
|
|
20240716,155800,407865497,1541,1541,1541,1541,0
|
|
20240716,155700,407865497,1541,1541,1541,1541,0
|
|
20240716,155600,407865497,1541,1541,1541,1541,0
|
|
20240716,155500,407865497,1541,1541,1541,1541,0
|
|
20240716,155400,407865497,1541,1541,1541,1541,0
|
|
20240716,155300,407865497,1541,1541,1541,1541,0
|
|
20240716,155200,407865497,1541,1541,1541,1541,0
|
|
20240716,155100,407865497,1541,1541,1541,1541,0
|
|
20240716,155000,407865497,1541,1541,1541,1541,0
|
|
20240716,154900,407865497,1541,1541,1541,1541,0
|
|
20240716,154800,407865497,1541,1541,1541,1541,0
|
|
20240716,154700,407865497,1541,1541,1541,1541,0
|
|
20240716,154600,407865497,1541,1541,1541,1541,0
|
|
20240716,154500,407865497,1541,1541,1541,1541,0
|
|
20240716,154400,407865497,1541,1541,1541,1541,2504
|
|
20240716,154300,407865497,1541,1541,1541,1541,0
|
|
20240716,154200,407865497,1541,1541,1541,1541,0
|
|
20240716,154100,407865497,1541,1541,1541,1541,0
|
|
20240716,154000,407865497,1541,1541,1541,1541,0
|
|
20240716,153900,407865497,1541,1541,1541,1541,0
|
|
20240716,153800,407865497,1541,1541,1541,1541,0
|
|
20240716,153700,407865497,1541,1541,1541,1541,0
|
|
20240716,153600,407865497,1541,1541,1541,1541,0
|
|
20240716,153500,407865497,1541,1541,1541,1541,0
|
|
20240716,153400,407865497,1541,1541,1541,1541,0
|
|
20240716,153300,407865497,1541,1541,1541,1541,0
|
|
20240716,153200,407865497,1541,1541,1541,1541,0
|
|
20240716,153100,407865497,1541,1541,1541,1541,0
|
|
20240716,153000,407865497,1541,1541,1541,1541,2504
|
|
20240716,152900,404006833,1541,1541,1541,1541,0
|
|
20240716,152800,404006833,1541,1541,1541,1541,0
|
|
20240716,152700,404006833,1541,1541,1541,1541,0
|
|
20240716,152600,404006833,1541,1541,1541,1541,0
|
|
20240716,152500,404006833,1541,1541,1541,1541,0
|
|
20240716,152400,404006833,1541,1541,1541,1541,0
|
|
20240716,152300,404006833,1541,1541,1541,1541,0
|
|
20240716,152200,404006833,1541,1541,1541,1541,0
|
|
20240716,152100,404006833,1541,1541,1541,1541,0
|
|
20240716,152000,404006833,1541,1541,1541,1541,0
|
|
20240716,151900,404006833,1541,1540,1541,1540,1520
|
|
20240716,151800,401666025,1540,1539,1540,1539,115
|
|
20240716,151700,401488975,1539,1539,1539,1539,21
|
|
20240716,151600,401456656,1538,1538,1539,1538,22
|
|
20240716,151500,401422818,1538,1539,1539,1538,3
|
|
20240716,151400,401418202,1539,1538,1539,1538,31
|
|
20240716,151300,401370503,1538,1537,1538,1537,714
|
|
20240716,151200,400273075,1537,1537,1537,1537,50
|
|
20240716,151100,400196225,1537,1537,1537,1537,0
|
|
20240716,151000,400196225,1537,1537,1537,1537,0
|
|
20240716,150900,400196225,1537,1537,1537,1537,1
|
|
20240716,150800,400194688,1537,1537,1537,1537,0
|
|
20240716,150700,400194688,1537,1537,1537,1537,0
|
|
20240716,150600,400194688,1537,1534,1537,1534,291
|
|
20240716,150500,399748291,1534,1534,1534,1534,702
|
|
20240716,150400,398671423,1533,1533,1534,1533,1067
|
|
20240716,150300,397035709,1534,1534,1534,1534,53
|
|
20240716,150200,396954407,1534,1534,1534,1534,4
|
|
20240716,150100,396948271,1534,1534,1534,1533,957
|
|
20240716,150000,395481139,1534,1534,1534,1534,6467
|
|
20240716,145900,385560761,1534,1536,1536,1534,1071
|
|
20240716,145800,383917705,1537,1535,1537,1534,186
|
|
20240716,145700,383632269,1535,1535,1535,1534,721
|
|
20240716,145600,382526224,1535,1535,1535,1535,3919
|
|
20240716,145500,376510559,1535,1535,1537,1535,12610
|
|
20240716,145400,357154207,1536,1536,1536,1536,224
|
|
20240716,145300,356810143,1537,1537,1537,1537,5
|
|
20240716,145200,356802458,1537,1537,1537,1537,0
|
|
20240716,145100,356802458,1537,1537,1537,1535,35
|
|
20240716,145000,356748728,1536,1536,1536,1536,950
|
|
20240716,144900,355289528,1537,1537,1537,1537,0
|
|
20240716,144800,355289528,1537,1535,1537,1535,665
|
|
20240716,144700,354267688,1536,1536,1536,1536,0
|
|
20240716,144600,354267688,1536,1536,1536,1536,521
|
|
20240716,144500,353467432,1536,1536,1536,1536,100
|
|
20240716,144400,353313832,1536,1536,1536,1536,0
|
|
20240716,144300,353313832,1536,1536,1536,1536,1
|
|
20240716,144200,353312296,1535,1535,1535,1535,0
|
|
20240716,144100,353312296,1535,1536,1536,1535,1136
|
|
20240716,144000,351568482,1536,1536,1536,1536,100
|
|
20240716,143900,351414882,1536,1536,1536,1536,0
|
|
20240716,143800,351414882,1536,1536,1536,1536,1100
|
|
20240716,143700,349725282,1535,1536,1536,1535,45
|
|
20240716,143600,349656171,1536,1536,1536,1535,342
|
|
20240716,143500,349131189,1536,1535,1536,1535,1234
|
|
20240716,143400,347236997,1536,1536,1537,1536,1485
|
|
20240716,143300,344955836,1536,1536,1536,1536,10
|
|
20240716,143200,344940476,1537,1537,1537,1537,67
|
|
20240716,143100,344837497,1537,1537,1537,1537,0
|
|
20240716,143000,344837497,1537,1536,1537,1536,31
|
|
20240716,142900,344789880,1537,1537,1537,1537,0
|
|
20240716,142800,344789880,1537,1537,1537,1537,0
|
|
20240716,142700,344789880,1537,1536,1537,1536,908
|
|
20240716,142600,343395190,1536,1536,1536,1536,1320
|
|
20240716,142500,341367670,1535,1535,1535,1535,0
|
|
20240716,142400,341367670,1535,1535,1535,1535,830
|
|
20240716,142300,340093620,1536,1536,1536,1536,0
|
|
20240716,142200,340093620,1536,1536,1536,1536,30
|
|
20240716,142100,340047540,1536,1536,1536,1536,1687
|
|
20240716,142000,337456308,1536,1536,1536,1536,0
|
|
20240716,141900,337456308,1536,1536,1536,1536,30
|
|
20240716,141800,337410228,1537,1537,1537,1537,200
|
|
20240716,141700,337102828,1537,1537,1537,1537,200
|
|
20240716,141600,336795428,1537,1537,1537,1537,100
|
|
20240716,141500,336641728,1537,1537,1537,1537,2
|
|
20240716,141400,336638654,1537,1537,1537,1537,2
|
|
20240716,141300,336635580,1537,1537,1537,1537,1
|
|
20240716,141200,336634043,1535,1536,1536,1535,1466
|
|
20240716,141100,334382464,1537,1537,1537,1537,479
|
|
20240716,141000,333646241,1537,1537,1537,1537,1448
|
|
20240716,140900,331420665,1538,1538,1538,1538,6
|
|
20240716,140800,331411437,1538,1538,1538,1538,1821
|
|
20240716,140700,328610739,1538,1541,1541,1538,1889
|
|
20240716,140600,325704263,1540,1541,1541,1540,2005
|
|
20240716,140500,322616558,1541,1541,1541,1541,0
|
|
20240716,140400,322616558,1541,1541,1541,1541,0
|
|
20240716,140300,322616558,1541,1541,1541,1541,0
|
|
20240716,140200,322616558,1541,1542,1542,1541,53
|
|
20240716,140100,322534835,1542,1542,1542,1542,67
|
|
20240716,140000,322431521,1543,1543,1543,1543,10
|
|
20240716,135900,322416091,1543,1543,1543,1543,0
|
|
20240716,135800,322416091,1543,1542,1543,1542,5000
|
|
20240716,135700,314705091,1543,1543,1543,1543,0
|
|
20240716,135600,314705091,1543,1541,1543,1541,66
|
|
20240716,135500,314603306,1543,1543,1543,1543,1
|
|
20240716,135400,314601763,1539,1542,1542,1539,190
|
|
20240716,135300,314309164,1542,1542,1542,1542,5000
|
|
20240716,135200,306599164,1542,1541,1542,1541,186
|
|
20240716,135100,306312358,1541,1541,1541,1541,0
|
|
20240716,135000,306312358,1541,1541,1541,1541,1
|
|
20240716,134900,306310817,1541,1540,1541,1540,2466
|
|
20240716,134800,302513132,1540,1540,1540,1540,2
|
|
20240716,134700,302510052,1539,1539,1539,1539,220
|
|
20240716,134600,302171472,1539,1539,1539,1539,5
|
|
20240716,134500,302163777,1539,1539,1539,1539,10
|
|
20240716,134400,302148387,1539,1539,1539,1539,0
|
|
20240716,134300,302148387,1539,1539,1539,1539,0
|
|
20240716,134200,302148387,1539,1539,1539,1539,20
|
|
20240716,134100,302117607,1540,1540,1540,1540,0
|
|
20240716,134000,302117607,1540,1539,1540,1539,1003
|
|
20240716,133900,300573070,1539,1539,1539,1539,0
|
|
20240716,133800,300573070,1539,1538,1539,1538,6
|
|
20240716,133700,300563837,1539,1539,1539,1539,15
|
|
20240716,133600,300540752,1539,1539,1539,1538,1407
|
|
20240716,133500,298376779,1538,1538,1538,1538,0
|
|
20240716,133400,298376779,1538,1538,1538,1538,11
|
|
20240716,133300,298359861,1538,1538,1538,1538,1
|
|
20240716,133200,298358323,1539,1539,1539,1539,1
|
|
20240716,133100,298356784,1538,1538,1538,1538,692
|
|
20240716,133000,297292488,1538,1538,1538,1538,0
|
|
20240716,132900,297292488,1538,1538,1538,1538,0
|
|
20240716,132800,297292488,1538,1538,1538,1538,6
|
|
20240716,132700,297283260,1538,1538,1538,1538,24
|
|
20240716,132600,297246348,1538,1537,1538,1537,35
|
|
20240716,132500,297192552,1537,1538,1538,1537,1210
|
|
20240716,132400,295332682,1538,1538,1538,1538,51
|
|
20240716,132300,295254244,1537,1537,1537,1537,0
|
|
20240716,132200,295254244,1537,1537,1537,1537,0
|
|
20240716,132100,295254244,1537,1537,1537,1537,300
|
|
20240716,132000,294793144,1538,1538,1538,1538,135
|
|
20240716,131900,294585514,1538,1538,1538,1538,1
|
|
20240716,131800,294583976,1537,1537,1538,1537,181
|
|
20240716,131700,294305649,1538,1537,1538,1537,37
|
|
20240716,131600,294248744,1537,1536,1537,1536,649
|
|
20240716,131500,293251851,1538,1537,1538,1537,300
|
|
20240716,131400,292790468,1537,1536,1537,1536,1070
|
|
20240716,131300,291145948,1536,1536,1536,1536,50
|
|
20240716,131200,291069148,1536,1536,1536,1536,30
|
|
20240716,131100,291023068,1537,1537,1537,1537,0
|
|
20240716,131000,291023068,1537,1537,1537,1537,0
|
|
20240716,130900,291023068,1537,1537,1537,1537,1
|
|
20240716,130800,291021531,1536,1536,1536,1536,17
|
|
20240716,130700,290995419,1537,1537,1537,1537,0
|
|
20240716,130600,290995419,1537,1537,1537,1537,62
|
|
20240716,130500,290900125,1538,1538,1538,1538,12
|
|
20240716,130400,290881669,1538,1538,1538,1538,130
|
|
20240716,130300,290681729,1538,1538,1538,1538,1
|
|
20240716,130200,290680191,1538,1538,1538,1538,0
|
|
20240716,130100,290680191,1538,1538,1538,1538,45
|
|
20240716,130000,290610981,1538,1538,1538,1538,20
|
|
20240716,125900,290580221,1538,1538,1538,1538,23
|
|
20240716,125800,290544847,1538,1538,1538,1538,1
|
|
20240716,125700,290543309,1537,1537,1537,1537,30
|
|
20240716,125600,290497199,1538,1538,1538,1538,0
|
|
20240716,125500,290497199,1538,1538,1538,1538,0
|
|
20240716,125400,290497199,1538,1538,1538,1538,0
|
|
20240716,125300,290497199,1538,1538,1538,1538,325
|
|
20240716,125200,289997349,1538,1538,1538,1538,0
|
|
20240716,125100,289997349,1538,1537,1538,1537,2000
|
|
20240716,125000,286923298,1537,1537,1537,1537,2064
|
|
20240716,124900,283750930,1537,1536,1537,1535,3011
|
|
20240716,124800,279129033,1535,1535,1535,1535,20
|
|
20240716,124700,279098333,1535,1535,1535,1535,41
|
|
20240716,124600,279035398,1535,1536,1536,1535,20
|
|
20240716,124500,279004688,1536,1536,1536,1536,0
|
|
20240716,124400,279004688,1536,1536,1536,1536,0
|
|
20240716,124300,279004688,1536,1536,1536,1536,162
|
|
20240716,124200,278755856,1537,1537,1537,1537,0
|
|
20240716,124100,278755856,1537,1537,1537,1537,1
|
|
20240716,124000,278754319,1537,1537,1537,1537,5
|
|
20240716,123900,278746634,1537,1537,1537,1537,0
|
|
20240716,123800,278746634,1537,1537,1537,1537,0
|
|
20240716,123700,278746634,1537,1538,1538,1537,407
|
|
20240716,123600,278121070,1538,1538,1538,1538,11
|
|
20240716,123500,278104152,1537,1537,1537,1537,10
|
|
20240716,123400,278088782,1536,1536,1536,1536,0
|
|
20240716,123300,278088782,1536,1536,1536,1536,0
|
|
20240716,123200,278088782,1536,1536,1536,1536,10
|
|
20240716,123100,278073422,1536,1536,1536,1536,10
|
|
20240716,123000,278058062,1535,1535,1535,1535,6
|
|
20240716,122900,278048852,1535,1538,1538,1535,9
|
|
20240716,122800,278035022,1538,1537,1538,1534,3955
|
|
20240716,122700,271967548,1537,1537,1537,1537,125
|
|
20240716,122600,271775423,1537,1537,1537,1535,1510
|
|
20240716,122500,269457480,1538,1538,1538,1538,59
|
|
20240716,122400,269366738,1538,1538,1538,1538,0
|
|
20240716,122300,269366738,1538,1538,1538,1538,0
|
|
20240716,122200,269366738,1538,1538,1538,1538,1
|
|
20240716,122100,269365200,1538,1536,1538,1536,210
|
|
20240716,122000,269042264,1536,1536,1536,1536,702
|
|
20240716,121900,267963992,1537,1537,1537,1537,631
|
|
20240716,121800,266994145,1537,1537,1537,1537,79
|
|
20240716,121700,266872722,1536,1536,1536,1536,0
|
|
20240716,121600,266872722,1536,1536,1536,1536,800
|
|
20240716,121500,265643922,1536,1536,1536,1536,8
|
|
20240716,121400,265631634,1537,1537,1537,1537,0
|
|
20240716,121300,265631634,1537,1537,1537,1537,1736
|
|
20240716,121200,262963402,1537,1537,1537,1537,75
|
|
20240716,121100,262848127,1537,1537,1537,1537,0
|
|
20240716,121000,262848127,1537,1538,1538,1537,301
|
|
20240716,120900,262385489,1538,1538,1538,1538,81
|
|
20240716,120800,262260911,1538,1538,1538,1538,5
|
|
20240716,120700,262253221,1538,1538,1538,1538,207
|
|
20240716,120600,261934855,1538,1538,1538,1538,100
|
|
20240716,120500,261781055,1538,1537,1538,1537,4
|
|
20240716,120400,261774905,1538,1538,1538,1538,201
|
|
20240716,120300,261465767,1538,1538,1538,1538,507
|
|
20240716,120200,260686001,1538,1538,1538,1538,0
|
|
20240716,120100,260686001,1538,1538,1538,1538,1
|
|
20240716,120000,260684463,1538,1538,1538,1538,0
|
|
20240716,115900,260684463,1538,1538,1538,1538,0
|
|
20240716,115800,260684463,1538,1538,1538,1538,3
|
|
20240716,115700,260679849,1538,1538,1538,1538,0
|
|
20240716,115600,260679849,1538,1538,1538,1538,0
|
|
20240716,115500,260679849,1538,1538,1538,1538,2
|
|
20240716,115400,260676773,1535,1534,1535,1534,33
|
|
20240716,115300,260626136,1534,1539,1539,1534,9574
|
|
20240716,115200,245934052,1539,1539,1539,1539,30
|
|
20240716,115100,245887882,1539,1539,1539,1539,6
|
|
20240716,115000,245878648,1539,1539,1539,1539,37
|
|
20240716,114900,245821705,1539,1539,1539,1539,0
|
|
20240716,114800,245821705,1539,1539,1539,1539,507
|
|
20240716,114700,245041432,1538,1538,1538,1538,0
|
|
20240716,114600,245041432,1538,1538,1538,1538,0
|
|
20240716,114500,245041432,1538,1538,1538,1538,3204
|
|
20240716,114400,240113680,1539,1539,1539,1539,203
|
|
20240716,114300,239801263,1540,1540,1540,1540,1
|
|
20240716,114200,239799723,1540,1540,1540,1540,6
|
|
20240716,114100,239790483,1539,1539,1539,1539,0
|
|
20240716,114000,239790483,1539,1539,1539,1539,597
|
|
20240716,113900,238871700,1539,1539,1539,1539,80
|
|
20240716,113800,238748580,1539,1540,1540,1539,2323
|
|
20240716,113700,235171483,1540,1540,1540,1540,0
|
|
20240716,113600,235171483,1540,1540,1540,1540,2
|
|
20240716,113500,235168403,1539,1539,1539,1539,1387
|
|
20240716,113400,233033810,1539,1539,1539,1539,800
|
|
20240716,113300,231802610,1539,1539,1539,1539,734
|
|
20240716,113200,230672984,1539,1539,1539,1539,340
|
|
20240716,113100,230149724,1539,1539,1539,1539,739
|
|
20240716,113000,229012403,1539,1539,1539,1539,0
|
|
20240716,112900,229012403,1539,1539,1539,1539,1000
|
|
20240716,112800,227473403,1539,1539,1539,1539,0
|
|
20240716,112700,227473403,1539,1539,1539,1539,1300
|
|
20240716,112600,225472703,1540,1540,1540,1540,0
|
|
20240716,112500,225472703,1540,1540,1540,1540,1
|
|
20240716,112400,225471163,1540,1540,1540,1540,2
|
|
20240716,112300,225468083,1539,1539,1539,1539,2169
|
|
20240716,112200,222129992,1539,1539,1539,1539,0
|
|
20240716,112100,222129992,1539,1539,1539,1539,0
|
|
20240716,112000,222129992,1539,1539,1539,1539,1
|
|
20240716,111900,222128453,1534,1534,1534,1534,0
|
|
20240716,111800,222128453,1534,1539,1539,1534,2656
|
|
20240716,111700,218050553,1539,1537,1539,1537,104
|
|
20240716,111600,217890557,1539,1539,1539,1539,0
|
|
20240716,111500,217890557,1539,1539,1539,1539,0
|
|
20240716,111400,217890557,1539,1539,1539,1539,13
|
|
20240716,111300,217870550,1535,1535,1535,1535,0
|
|
20240716,111200,217870550,1535,1535,1535,1535,0
|
|
20240716,111100,217870550,1535,1535,1535,1535,1000
|
|
20240716,111000,216335550,1539,1539,1539,1539,90
|
|
20240716,110900,216197040,1539,1539,1539,1539,0
|
|
20240716,110800,216197040,1539,1538,1539,1535,2512
|
|
20240716,110700,212337124,1538,1538,1538,1538,192
|
|
20240716,110600,212041828,1538,1539,1539,1538,936
|
|
20240716,110500,210601960,1539,1539,1539,1539,26
|
|
20240716,110400,210561946,1539,1539,1539,1539,0
|
|
20240716,110300,210561946,1539,1539,1539,1539,0
|
|
20240716,110200,210561946,1539,1539,1539,1539,0
|
|
20240716,110100,210561946,1539,1539,1539,1539,0
|
|
20240716,110000,210561946,1539,1539,1539,1539,2
|
|
20240716,105900,210558868,1539,1539,1539,1539,0
|
|
20240716,105800,210558868,1539,1539,1539,1539,77
|
|
20240716,105700,210440365,1540,1540,1540,1540,4
|
|
20240716,105600,210434205,1539,1539,1539,1539,0
|
|
20240716,105500,210434205,1539,1539,1539,1539,0
|
|
20240716,105400,210434205,1539,1539,1539,1539,274
|
|
20240716,105300,210012519,1539,1539,1539,1539,0
|
|
20240716,105200,210012519,1539,1539,1539,1539,0
|
|
20240716,105100,210012519,1539,1539,1539,1539,0
|
|
20240716,105000,210012519,1539,1539,1539,1539,0
|
|
20240716,104900,210012519,1539,1539,1539,1539,458
|
|
20240716,104800,209307657,1539,1539,1539,1539,99
|
|
20240716,104700,209155296,1539,1539,1539,1539,0
|
|
20240716,104600,209155296,1539,1539,1539,1539,0
|
|
20240716,104500,209155296,1539,1539,1539,1539,9
|
|
20240716,104400,209141445,1539,1539,1539,1539,75
|
|
20240716,104300,209026020,1539,1539,1539,1539,29
|
|
20240716,104200,208981389,1538,1538,1538,1538,0
|
|
20240716,104100,208981389,1538,1538,1538,1538,0
|
|
20240716,104000,208981389,1538,1538,1538,1538,0
|
|
20240716,103900,208981389,1538,1538,1538,1538,0
|
|
20240716,103800,208981389,1538,1538,1538,1538,646
|
|
20240716,103700,207987841,1538,1538,1538,1538,0
|
|
20240716,103600,207987841,1538,1538,1538,1538,91
|
|
20240716,103500,207847883,1538,1535,1538,1534,409
|
|
20240716,103400,207219576,1538,1535,1538,1535,1482
|
|
20240716,103300,204944685,1538,1538,1538,1538,0
|
|
20240716,103200,204944685,1538,1538,1538,1538,1
|
|
20240716,103100,204943147,1538,1535,1538,1535,69
|
|
20240716,103000,204837229,1535,1535,1535,1535,4785
|
|
20240716,102900,197492254,1535,1535,1535,1535,1589
|
|
20240716,102800,195053139,1535,1535,1535,1535,0
|
|
20240716,102700,195053139,1535,1535,1535,1535,6
|
|
20240716,102600,195043929,1535,1535,1535,1535,0
|
|
20240716,102500,195043929,1535,1535,1535,1535,721
|
|
20240716,102400,193937194,1535,1535,1535,1535,0
|
|
20240716,102300,193937194,1535,1537,1537,1535,1500
|
|
20240716,102200,191634194,1538,1538,1538,1538,1
|
|
20240716,102100,191632656,1538,1539,1539,1538,162
|
|
20240716,102000,191383429,1539,1539,1539,1539,424
|
|
20240716,101900,190730893,1540,1540,1540,1540,100
|
|
20240716,101800,190576893,1539,1539,1539,1539,100
|
|
20240716,101700,190422993,1538,1538,1538,1538,10
|
|
20240716,101600,190407613,1538,1535,1538,1535,1001
|
|
20240716,101500,188871075,1535,1535,1535,1535,0
|
|
20240716,101400,188871075,1535,1535,1535,1535,0
|
|
20240716,101300,188871075,1535,1535,1535,1535,0
|
|
20240716,101200,188871075,1535,1535,1535,1535,0
|
|
20240716,101100,188871075,1535,1535,1535,1534,1516
|
|
20240716,101000,186544689,1535,1537,1537,1535,6742
|
|
20240716,100900,176191332,1538,1538,1538,1538,248
|
|
20240716,100800,175809908,1539,1538,1539,1538,25
|
|
20240716,100700,175771453,1538,1538,1538,1538,0
|
|
20240716,100600,175771453,1538,1538,1538,1538,1600
|
|
20240716,100500,173310653,1539,1539,1539,1539,3
|
|
20240716,100400,173306036,1539,1540,1540,1539,609
|
|
20240716,100300,172368783,1540,1540,1540,1540,0
|
|
20240716,100200,172368783,1540,1540,1540,1540,2
|
|
20240716,100100,172365703,1540,1540,1540,1540,115
|
|
20240716,100000,172188603,1540,1540,1540,1540,28
|
|
20240716,095900,172145483,1540,1540,1540,1538,2617
|
|
20240716,095800,168117303,1540,1539,1540,1539,5399
|
|
20240716,095700,159807819,1539,1540,1540,1539,515
|
|
20240716,095600,159015229,1540,1541,1541,1540,354
|
|
20240716,095500,158470009,1541,1541,1541,1541,42
|
|
20240716,095400,158405287,1541,1541,1541,1541,264
|
|
20240716,095300,157998463,1540,1540,1540,1540,237
|
|
20240716,095200,157633483,1540,1540,1540,1540,2763
|
|
20240716,095100,153378463,1541,1541,1541,1541,0
|
|
20240716,095000,153378463,1541,1541,1541,1541,0
|
|
20240716,094900,153378463,1541,1541,1541,1541,1702
|
|
20240716,094800,150755681,1540,1540,1540,1540,2362
|
|
20240716,094700,147118201,1542,1541,1542,1541,501
|
|
20240716,094600,146345663,1541,1541,1541,1541,5
|
|
20240716,094500,146337958,1541,1541,1541,1541,9
|
|
20240716,094400,146324089,1541,1541,1541,1541,0
|
|
20240716,094300,146324089,1541,1540,1541,1540,113
|
|
20240716,094200,146150022,1540,1540,1540,1540,1
|
|
20240716,094100,146148482,1539,1539,1539,1539,0
|
|
20240716,094000,146148482,1539,1541,1541,1539,300
|
|
20240716,093900,145686452,1541,1541,1541,1541,22
|
|
20240716,093800,145652550,1541,1541,1541,1541,131
|
|
20240716,093700,145450679,1541,1539,1541,1539,390
|
|
20240716,093600,144850375,1539,1534,1539,1534,1425
|
|
20240716,093500,142657802,1534,1539,1539,1534,2071
|
|
20240716,093400,139478445,1538,1539,1539,1538,377
|
|
20240716,093300,138898615,1539,1539,1539,1539,1012
|
|
20240716,093200,137341147,1539,1539,1539,1539,1482
|
|
20240716,093100,135060349,1539,1542,1542,1539,242
|
|
20240716,093000,134687662,1542,1542,1542,1542,50
|
|
20240716,092900,134610562,1540,1542,1542,1540,461
|
|
20240716,092800,133900220,1542,1540,1542,1540,388
|
|
20240716,092700,133301952,1540,1542,1542,1540,22
|
|
20240716,092600,133268070,1539,1535,1539,1535,465
|
|
20240716,092500,132554291,1535,1546,1546,1530,48886
|
|
20240716,092400,57383218,1546,1547,1547,1546,8
|
|
20240716,092300,57370848,1544,1544,1544,1544,0
|
|
20240716,092200,57370848,1544,1544,1544,1544,1
|
|
20240716,092100,57369304,1543,1544,1544,1543,955
|
|
20240716,092000,55895738,1543,1543,1543,1543,5286
|
|
20240716,091900,47739440,1543,1543,1543,1543,1500
|
|
20240716,091800,45424940,1543,1544,1544,1543,2932
|
|
20240716,091700,40898932,1544,1545,1545,1544,1489
|
|
20240716,091600,38599864,1545,1546,1546,1545,1099
|
|
20240716,091500,36901890,1545,1545,1545,1545,992
|
|
20240716,091400,35369250,1545,1545,1545,1545,629
|
|
20240716,091300,34397445,1545,1546,1546,1545,511
|
|
20240716,091200,33607604,1546,1546,1546,1546,25
|
|
20240716,091100,33568954,1547,1546,1547,1546,307
|
|
20240716,091000,33094325,1547,1547,1547,1547,17
|
|
20240716,090900,33068026,1548,1548,1548,1548,205
|
|
20240716,090800,32750686,1548,1547,1548,1547,480
|
|
20240716,090700,32007697,1547,1547,1547,1547,94
|
|
20240716,090600,31862279,1547,1547,1547,1547,0
|
|
20240716,090500,31862279,1547,1548,1548,1547,804
|
|
20240716,090400,30618130,1548,1547,1548,1547,2
|
|
20240716,090300,30615035,1542,1543,1543,1542,5264
|
|
20240716,090200,22497722,1543,1543,1543,1543,321
|
|
20240716,090100,22002419,1542,1544,1544,1542,5100
|
|
20240716,090000,14135423,1543,1543,1543,1543,9161
|