614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191100,446823185,3275,3275,3275,3275,738
|
|
20240722,191000,446823185,3275,3275,3275,3275,0
|
|
20240722,190900,446823185,3275,3275,3275,3275,0
|
|
20240722,190800,446823185,3275,3275,3275,3275,0
|
|
20240722,190700,446823185,3275,3275,3275,3275,0
|
|
20240722,190600,446823185,3275,3275,3275,3275,0
|
|
20240722,190500,446823185,3275,3275,3275,3275,0
|
|
20240722,190400,446823185,3275,3275,3275,3275,0
|
|
20240722,190300,446823185,3275,3275,3275,3275,0
|
|
20240722,190200,446823185,3275,3275,3275,3275,0
|
|
20240722,190100,446823185,3275,3275,3275,3275,0
|
|
20240722,190000,446823185,3275,3275,3275,3275,0
|
|
20240722,185900,446823185,3275,3275,3275,3275,0
|
|
20240722,185800,446823185,3275,3275,3275,3275,0
|
|
20240722,185700,446823185,3275,3275,3275,3275,0
|
|
20240722,185600,446823185,3275,3275,3275,3275,0
|
|
20240722,185500,446823185,3275,3275,3275,3275,0
|
|
20240722,185400,446823185,3275,3275,3275,3275,0
|
|
20240722,185300,446823185,3275,3275,3275,3275,0
|
|
20240722,185200,446823185,3275,3275,3275,3275,0
|
|
20240722,185100,446823185,3275,3275,3275,3275,0
|
|
20240722,185000,446823185,3275,3275,3275,3275,0
|
|
20240722,184900,446823185,3275,3275,3275,3275,0
|
|
20240722,184800,446823185,3275,3275,3275,3275,0
|
|
20240722,184700,446823185,3275,3275,3275,3275,0
|
|
20240722,184600,446823185,3275,3275,3275,3275,0
|
|
20240722,184500,446823185,3275,3275,3275,3275,0
|
|
20240722,184400,446823185,3275,3275,3275,3275,0
|
|
20240722,184300,446823185,3275,3275,3275,3275,0
|
|
20240722,184200,446823185,3275,3275,3275,3275,0
|
|
20240722,184100,446823185,3275,3275,3275,3275,738
|
|
20240722,184000,446823185,3275,3275,3275,3275,0
|
|
20240722,183900,446823185,3275,3275,3275,3275,0
|
|
20240722,183800,446823185,3275,3275,3275,3275,0
|
|
20240722,183700,446823185,3275,3275,3275,3275,0
|
|
20240722,183600,446823185,3275,3275,3275,3275,0
|
|
20240722,183500,446823185,3275,3275,3275,3275,0
|
|
20240722,183400,446823185,3275,3275,3275,3275,0
|
|
20240722,183300,446823185,3275,3275,3275,3275,0
|
|
20240722,183200,446823185,3275,3275,3275,3275,0
|
|
20240722,183100,446823185,3275,3275,3275,3275,0
|
|
20240722,183000,446823185,3275,3275,3275,3275,0
|
|
20240722,182900,446823185,3275,3275,3275,3275,0
|
|
20240722,182800,446823185,3275,3275,3275,3275,0
|
|
20240722,182700,446823185,3275,3275,3275,3275,0
|
|
20240722,182600,446823185,3275,3275,3275,3275,0
|
|
20240722,182500,446823185,3275,3275,3275,3275,0
|
|
20240722,182400,446823185,3275,3275,3275,3275,0
|
|
20240722,182300,446823185,3275,3275,3275,3275,0
|
|
20240722,182200,446823185,3275,3275,3275,3275,0
|
|
20240722,182100,446823185,3275,3275,3275,3275,0
|
|
20240722,182000,446823185,3275,3275,3275,3275,0
|
|
20240722,181900,446823185,3275,3275,3275,3275,0
|
|
20240722,181800,446823185,3275,3275,3275,3275,0
|
|
20240722,181700,446823185,3275,3275,3275,3275,0
|
|
20240722,181600,446823185,3275,3275,3275,3275,0
|
|
20240722,181500,446823185,3275,3275,3275,3275,0
|
|
20240722,181400,446823185,3275,3275,3275,3275,0
|
|
20240722,181300,446823185,3275,3275,3275,3275,0
|
|
20240722,181200,446823185,3275,3275,3275,3275,0
|
|
20240722,181100,446823185,3275,3275,3275,3275,738
|
|
20240722,181000,446823185,3275,3275,3275,3275,0
|
|
20240722,180900,446823185,3275,3275,3275,3275,0
|
|
20240722,180800,446823185,3275,3275,3275,3275,0
|
|
20240722,180700,446823185,3275,3275,3275,3275,0
|
|
20240722,180600,446823185,3275,3275,3275,3275,0
|
|
20240722,180500,446823185,3275,3275,3275,3275,0
|
|
20240722,180400,446823185,3275,3275,3275,3275,0
|
|
20240722,180300,446823185,3275,3275,3275,3275,0
|
|
20240722,180200,446823185,3275,3275,3275,3275,0
|
|
20240722,180100,446823185,3275,3275,3275,3275,0
|
|
20240722,180000,446823185,3275,3275,3275,3275,0
|
|
20240722,175900,446823185,3275,3275,3275,3275,0
|
|
20240722,175800,446823185,3275,3275,3275,3275,0
|
|
20240722,175700,446823185,3275,3275,3275,3275,0
|
|
20240722,175600,446823185,3275,3275,3275,3275,0
|
|
20240722,175500,446823185,3275,3275,3275,3275,0
|
|
20240722,175400,446823185,3275,3275,3275,3275,0
|
|
20240722,175300,446823185,3275,3275,3275,3275,0
|
|
20240722,175200,446823185,3275,3275,3275,3275,0
|
|
20240722,175100,446823185,3275,3275,3275,3275,0
|
|
20240722,175000,446823185,3275,3275,3275,3275,0
|
|
20240722,174900,446823185,3275,3275,3275,3275,0
|
|
20240722,174800,446823185,3275,3275,3275,3275,0
|
|
20240722,174700,446823185,3275,3275,3275,3275,0
|
|
20240722,174600,446823185,3275,3275,3275,3275,0
|
|
20240722,174500,446823185,3275,3275,3275,3275,0
|
|
20240722,174400,446823185,3275,3275,3275,3275,0
|
|
20240722,174300,446823185,3275,3275,3275,3275,0
|
|
20240722,174200,446823185,3275,3275,3275,3275,0
|
|
20240722,174100,446823185,3275,3275,3275,3275,738
|
|
20240722,174000,446823185,3275,3275,3275,3275,0
|
|
20240722,173900,446823185,3275,3275,3275,3275,0
|
|
20240722,173800,446823185,3275,3275,3275,3275,0
|
|
20240722,173700,446823185,3275,3275,3275,3275,0
|
|
20240722,173600,446823185,3275,3275,3275,3275,0
|
|
20240722,173500,446823185,3275,3275,3275,3275,0
|
|
20240722,173400,446823185,3275,3275,3275,3275,0
|
|
20240722,173300,446823185,3275,3275,3275,3275,0
|
|
20240722,173200,446823185,3275,3275,3275,3275,0
|
|
20240722,173100,446823185,3275,3275,3275,3275,0
|
|
20240722,173000,446823185,3275,3275,3275,3275,0
|
|
20240722,172900,446823185,3275,3275,3275,3275,0
|
|
20240722,172800,446823185,3275,3275,3275,3275,0
|
|
20240722,172700,446823185,3275,3275,3275,3275,0
|
|
20240722,172600,446823185,3275,3275,3275,3275,0
|
|
20240722,172500,446823185,3275,3275,3275,3275,0
|
|
20240722,172400,446823185,3275,3275,3275,3275,0
|
|
20240722,172300,446823185,3275,3275,3275,3275,0
|
|
20240722,172200,446823185,3275,3275,3275,3275,0
|
|
20240722,172100,446823185,3275,3275,3275,3275,0
|
|
20240722,172000,446823185,3275,3275,3275,3275,0
|
|
20240722,171900,446823185,3275,3275,3275,3275,0
|
|
20240722,171800,446823185,3275,3275,3275,3275,0
|
|
20240722,171700,446823185,3275,3275,3275,3275,0
|
|
20240722,171600,446823185,3275,3275,3275,3275,0
|
|
20240722,171500,446823185,3275,3275,3275,3275,0
|
|
20240722,171400,446823185,3275,3275,3275,3275,0
|
|
20240722,171300,446823185,3275,3275,3275,3275,0
|
|
20240722,171200,446823185,3275,3275,3275,3275,0
|
|
20240722,171100,446823185,3275,3275,3275,3275,738
|
|
20240722,171000,446823185,3275,3275,3275,3275,0
|
|
20240722,170900,446823185,3275,3275,3275,3275,0
|
|
20240722,170800,446823185,3275,3275,3275,3275,0
|
|
20240722,170700,446823185,3275,3275,3275,3275,0
|
|
20240722,170600,446823185,3275,3275,3275,3275,0
|
|
20240722,170500,446823185,3275,3275,3275,3275,0
|
|
20240722,170400,446823185,3275,3275,3275,3275,0
|
|
20240722,170300,446823185,3275,3275,3275,3275,0
|
|
20240722,170200,446823185,3275,3275,3275,3275,0
|
|
20240722,170100,446823185,3275,3275,3275,3275,0
|
|
20240722,170000,446823185,3275,3275,3275,3275,0
|
|
20240722,165900,446823185,3275,3275,3275,3275,0
|
|
20240722,165800,446823185,3275,3275,3275,3275,0
|
|
20240722,165700,446823185,3275,3275,3275,3275,0
|
|
20240722,165600,446823185,3275,3275,3275,3275,0
|
|
20240722,165500,446823185,3275,3275,3275,3275,0
|
|
20240722,165400,446823185,3275,3275,3275,3275,0
|
|
20240722,165300,446823185,3275,3275,3275,3275,0
|
|
20240722,165200,446823185,3275,3275,3275,3275,0
|
|
20240722,165100,446823185,3275,3275,3275,3275,0
|
|
20240722,165000,446823185,3275,3275,3275,3275,0
|
|
20240722,164900,446823185,3275,3275,3275,3275,0
|
|
20240722,164800,446823185,3275,3275,3275,3275,0
|
|
20240722,164700,446823185,3275,3275,3275,3275,0
|
|
20240722,164600,446823185,3275,3275,3275,3275,0
|
|
20240722,164500,446823185,3275,3275,3275,3275,0
|
|
20240722,164400,446823185,3275,3275,3275,3275,0
|
|
20240722,164300,446823185,3275,3275,3275,3275,0
|
|
20240722,164200,446823185,3275,3275,3275,3275,0
|
|
20240722,164100,446823185,3275,3275,3275,3275,738
|
|
20240722,164000,446823185,3275,3275,3275,3275,0
|
|
20240722,163900,446823185,3275,3275,3275,3275,0
|
|
20240722,163800,446823185,3275,3275,3275,3275,0
|
|
20240722,163700,446823185,3275,3275,3275,3275,0
|
|
20240722,163600,446823185,3275,3275,3275,3275,0
|
|
20240722,163500,446823185,3275,3275,3275,3275,0
|
|
20240722,163400,446823185,3275,3275,3275,3275,0
|
|
20240722,163300,446823185,3275,3275,3275,3275,0
|
|
20240722,163200,446823185,3275,3275,3275,3275,0
|
|
20240722,163100,446823185,3275,3275,3275,3275,0
|
|
20240722,163000,446823185,3275,3275,3275,3275,0
|
|
20240722,162900,446823185,3275,3275,3275,3275,0
|
|
20240722,162800,446823185,3275,3275,3275,3275,0
|
|
20240722,162700,446823185,3275,3275,3275,3275,0
|
|
20240722,162600,446823185,3275,3275,3275,3275,0
|
|
20240722,162500,446823185,3275,3275,3275,3275,0
|
|
20240722,162400,446823185,3275,3275,3275,3275,0
|
|
20240722,162300,446823185,3275,3275,3275,3275,0
|
|
20240722,162200,446823185,3275,3275,3275,3275,0
|
|
20240722,162100,446823185,3275,3275,3275,3275,0
|
|
20240722,162000,446823185,3275,3275,3275,3275,0
|
|
20240722,161900,446823185,3275,3275,3275,3275,0
|
|
20240722,161800,446823185,3275,3275,3275,3275,0
|
|
20240722,161700,446823185,3275,3275,3275,3275,0
|
|
20240722,161600,446823185,3275,3275,3275,3275,0
|
|
20240722,161500,446823185,3275,3275,3275,3275,0
|
|
20240722,161400,446823185,3275,3275,3275,3275,0
|
|
20240722,161300,446823185,3275,3275,3275,3275,0
|
|
20240722,161200,446823185,3275,3275,3275,3275,0
|
|
20240722,161100,446823185,3275,3275,3275,3275,738
|
|
20240722,161000,446823185,3275,3275,3275,3275,0
|
|
20240722,160900,446823185,3275,3275,3275,3275,0
|
|
20240722,160800,446823185,3275,3275,3275,3275,0
|
|
20240722,160700,446823185,3275,3275,3275,3275,0
|
|
20240722,160600,446823185,3275,3275,3275,3275,0
|
|
20240722,160500,446823185,3275,3275,3275,3275,0
|
|
20240722,160400,446823185,3275,3275,3275,3275,0
|
|
20240722,160300,446823185,3275,3275,3275,3275,0
|
|
20240722,160200,446823185,3275,3275,3275,3275,0
|
|
20240722,160100,446823185,3275,3275,3275,3275,0
|
|
20240722,160000,446823185,3275,3275,3275,3275,0
|
|
20240722,155900,446823185,3275,3275,3275,3275,0
|
|
20240722,155800,446823185,3275,3275,3275,3275,0
|
|
20240722,155700,446823185,3275,3275,3275,3275,0
|
|
20240722,155600,446823185,3275,3275,3275,3275,0
|
|
20240722,155500,446823185,3275,3275,3275,3275,0
|
|
20240722,155400,446823185,3275,3275,3275,3275,0
|
|
20240722,155300,446823185,3275,3275,3275,3275,0
|
|
20240722,155200,446823185,3275,3275,3275,3275,0
|
|
20240722,155100,446823185,3275,3275,3275,3275,0
|
|
20240722,155000,446823185,3275,3275,3275,3275,0
|
|
20240722,154900,446823185,3275,3275,3275,3275,0
|
|
20240722,154800,446823185,3275,3275,3275,3275,0
|
|
20240722,154700,446823185,3275,3275,3275,3275,0
|
|
20240722,154600,446823185,3275,3275,3275,3275,0
|
|
20240722,154500,446823185,3275,3275,3275,3275,0
|
|
20240722,154400,446823185,3275,3275,3275,3275,0
|
|
20240722,154300,446823185,3275,3275,3275,3275,0
|
|
20240722,154200,446823185,3275,3275,3275,3275,0
|
|
20240722,154100,446823185,3275,3275,3275,3275,738
|
|
20240722,154000,446823185,3275,3275,3275,3275,0
|
|
20240722,153900,446823185,3275,3275,3275,3275,0
|
|
20240722,153800,446823185,3275,3275,3275,3275,0
|
|
20240722,153700,446823185,3275,3275,3275,3275,0
|
|
20240722,153600,446823185,3275,3275,3275,3275,0
|
|
20240722,153500,446823185,3275,3275,3275,3275,0
|
|
20240722,153400,446823185,3275,3275,3275,3275,0
|
|
20240722,153300,446823185,3275,3275,3275,3275,0
|
|
20240722,153200,446823185,3275,3275,3275,3275,0
|
|
20240722,153100,446823185,3275,3275,3275,3275,0
|
|
20240722,153000,446823185,3275,3275,3275,3275,738
|
|
20240722,152900,444406235,3275,3275,3275,3275,0
|
|
20240722,152800,444406235,3275,3275,3275,3275,0
|
|
20240722,152700,444406235,3275,3275,3275,3275,0
|
|
20240722,152600,444406235,3275,3275,3275,3275,0
|
|
20240722,152500,444406235,3275,3275,3275,3275,0
|
|
20240722,152400,444406235,3275,3275,3275,3275,0
|
|
20240722,152300,444406235,3275,3275,3275,3275,0
|
|
20240722,152200,444406235,3275,3275,3275,3275,0
|
|
20240722,152100,444406235,3275,3275,3275,3275,0
|
|
20240722,152000,444406235,3275,3275,3275,3275,0
|
|
20240722,151900,444406235,3275,3270,3280,3270,339
|
|
20240722,151800,443296650,3280,3270,3280,3270,337
|
|
20240722,151700,442194620,3270,3270,3270,3270,20
|
|
20240722,151600,442129220,3270,3270,3270,3270,33
|
|
20240722,151500,442021310,3270,3280,3280,3270,1001
|
|
20240722,151400,438748020,3280,3270,3280,3270,204
|
|
20240722,151300,438080910,3280,3280,3280,3280,4
|
|
20240722,151200,438067790,3270,3275,3280,3270,79
|
|
20240722,151100,437809075,3275,3275,3275,3275,689
|
|
20240722,151000,435552600,3275,3275,3275,3275,483
|
|
20240722,150900,433970775,3280,3275,3280,3275,21
|
|
20240722,150800,433901980,3280,3280,3280,3280,1
|
|
20240722,150700,433898700,3275,3275,3275,3275,52
|
|
20240722,150600,433728400,3280,3275,3280,3275,201
|
|
20240722,150500,433070120,3280,3280,3280,3280,61
|
|
20240722,150400,432870040,3280,3275,3280,3275,33
|
|
20240722,150300,432761960,3275,3275,3275,3275,250
|
|
20240722,150200,431943210,3285,3285,3285,3285,0
|
|
20240722,150100,431943210,3285,3285,3285,3285,0
|
|
20240722,150000,431943210,3285,3285,3285,3285,0
|
|
20240722,145900,431943210,3285,3275,3285,3275,17
|
|
20240722,145800,431887525,3285,3285,3285,3285,1
|
|
20240722,145700,431884240,3275,3280,3280,3275,105
|
|
20240722,145600,431540355,3275,3275,3275,3275,390
|
|
20240722,145500,430263105,3270,3270,3270,3270,0
|
|
20240722,145400,430263105,3270,3270,3270,3270,47
|
|
20240722,145300,430109415,3275,3280,3280,3275,3400
|
|
20240722,145200,418974295,3290,3290,3290,3290,3
|
|
20240722,145100,418964425,3280,3280,3280,3280,0
|
|
20240722,145000,418964425,3280,3280,3280,3280,0
|
|
20240722,144900,418964425,3280,3280,3280,3280,8
|
|
20240722,144800,418938185,3280,3280,3280,3280,232
|
|
20240722,144700,418177225,3290,3290,3290,3290,0
|
|
20240722,144600,418177225,3290,3290,3290,3290,0
|
|
20240722,144500,418177225,3290,3290,3290,3290,20
|
|
20240722,144400,418111425,3290,3285,3290,3280,48
|
|
20240722,144300,417953960,3290,3285,3290,3285,7
|
|
20240722,144200,417930945,3290,3290,3290,3290,600
|
|
20240722,144100,415956945,3295,3285,3295,3285,401
|
|
20240722,144000,414637765,3285,3285,3285,3285,1
|
|
20240722,143900,414634480,3285,3280,3285,3280,28
|
|
20240722,143800,414542635,3285,3285,3285,3285,239
|
|
20240722,143700,413757520,3285,3285,3285,3285,776
|
|
20240722,143600,411208360,3285,3285,3285,3285,0
|
|
20240722,143500,411208360,3285,3285,3285,3285,0
|
|
20240722,143400,411208360,3285,3280,3285,3280,2
|
|
20240722,143300,411201795,3285,3285,3285,3285,0
|
|
20240722,143200,411201795,3285,3285,3285,3285,1
|
|
20240722,143100,411198510,3280,3280,3280,3280,772
|
|
20240722,143000,408666350,3280,3275,3280,3275,37
|
|
20240722,142900,408545165,3280,3280,3280,3270,58
|
|
20240722,142800,408355185,3280,3270,3280,3270,66
|
|
20240722,142700,408139355,3270,3275,3275,3270,2003
|
|
20240722,142600,401588935,3280,3280,3280,3280,5
|
|
20240722,142500,401572535,3280,3280,3280,3280,5
|
|
20240722,142400,401556135,3280,3280,3280,3275,1615
|
|
20240722,142300,396266845,3290,3280,3290,3280,511
|
|
20240722,142200,394588955,3280,3280,3280,3280,0
|
|
20240722,142100,394588955,3280,3280,3280,3275,1505
|
|
20240722,142000,389660055,3280,3280,3280,3280,2
|
|
20240722,141900,389653495,3280,3280,3280,3275,46
|
|
20240722,141800,389502820,3280,3280,3280,3280,1
|
|
20240722,141700,389499540,3280,3280,3280,3280,1
|
|
20240722,141600,389496260,3275,3275,3275,3275,920
|
|
20240722,141500,386483260,3280,3280,3280,3275,1028
|
|
20240722,141400,383116540,3280,3275,3280,3275,28
|
|
20240722,141300,383024835,3280,3280,3280,3280,1
|
|
20240722,141200,383021555,3275,3275,3275,3275,3046
|
|
20240722,141100,373045905,3285,3275,3285,3275,2201
|
|
20240722,141000,365837620,3285,3275,3285,3275,2
|
|
20240722,140900,365831060,3285,3275,3285,3275,23
|
|
20240722,140800,365755725,3285,3280,3285,3280,257
|
|
20240722,140700,364912755,3285,3285,3285,3285,0
|
|
20240722,140600,364912755,3285,3285,3285,3280,37
|
|
20240722,140500,364791365,3285,3285,3285,3285,3
|
|
20240722,140400,364781510,3280,3290,3290,3280,931
|
|
20240722,140300,361727810,3290,3290,3290,3280,902
|
|
20240722,140200,358769230,3280,3280,3290,3280,1965
|
|
20240722,140100,352323015,3280,3285,3290,3280,1386
|
|
20240722,140000,347774185,3290,3285,3290,3285,2
|
|
20240722,135900,347767610,3290,3285,3290,3285,137
|
|
20240722,135800,347317060,3290,3290,3290,3290,1
|
|
20240722,135700,347313770,3290,3290,3290,3285,52
|
|
20240722,135600,347142930,3285,3285,3285,3285,55
|
|
20240722,135500,346962255,3290,3290,3290,3290,1
|
|
20240722,135400,346958965,3290,3285,3290,3285,37
|
|
20240722,135300,346837415,3290,3290,3290,3290,0
|
|
20240722,135200,346837415,3290,3290,3290,3290,1
|
|
20240722,135100,346834125,3285,3285,3285,3285,206
|
|
20240722,135000,346157415,3290,3290,3290,3290,0
|
|
20240722,134900,346157415,3290,3285,3290,3285,22
|
|
20240722,134800,346085135,3290,3285,3290,3285,39
|
|
20240722,134700,345957015,3290,3290,3290,3290,2
|
|
20240722,134600,345950435,3290,3290,3290,3290,2
|
|
20240722,134500,345943855,3290,3290,3290,3290,0
|
|
20240722,134400,345943855,3290,3290,3290,3285,9
|
|
20240722,134300,345914280,3290,3285,3290,3285,1030
|
|
20240722,134200,342525730,3285,3285,3285,3285,201
|
|
20240722,134100,341865445,3290,3285,3290,3285,13
|
|
20240722,134000,341822680,3290,3285,3290,3285,2
|
|
20240722,133900,341816105,3290,3285,3290,3285,21
|
|
20240722,133800,341747105,3290,3290,3290,3290,1
|
|
20240722,133700,341743815,3285,3285,3285,3285,79
|
|
20240722,133600,341484300,3290,3290,3290,3290,200
|
|
20240722,133500,340826300,3290,3290,3290,3290,1
|
|
20240722,133400,340823010,3285,3285,3285,3285,10
|
|
20240722,133300,340790160,3285,3285,3285,3285,53
|
|
20240722,133200,340616055,3285,3285,3285,3285,1
|
|
20240722,133100,340612770,3290,3290,3290,3290,3
|
|
20240722,133000,340602900,3290,3285,3290,3285,37
|
|
20240722,132900,340481335,3285,3285,3285,3285,328
|
|
20240722,132800,339403855,3290,3290,3290,3290,4
|
|
20240722,132700,339390695,3290,3290,3290,3290,4
|
|
20240722,132600,339377535,3290,3290,3290,3285,43
|
|
20240722,132500,339236260,3290,3290,3290,3290,2
|
|
20240722,132400,339229680,3290,3290,3290,3285,33
|
|
20240722,132300,339121255,3290,3290,3290,3290,12
|
|
20240722,132200,339081775,3290,3290,3290,3285,14
|
|
20240722,132100,339035735,3290,3285,3290,3285,45
|
|
20240722,132000,338887900,3290,3285,3290,3285,102
|
|
20240722,131900,338552820,3290,3285,3290,3285,674
|
|
20240722,131800,336338715,3290,3285,3290,3285,6
|
|
20240722,131700,336319000,3285,3285,3290,3285,36
|
|
20240722,131600,336200730,3290,3285,3290,3285,8
|
|
20240722,131500,336174415,3290,3290,3290,3290,5
|
|
20240722,131400,336157965,3285,3285,3285,3285,97
|
|
20240722,131300,335839320,3285,3285,3285,3285,839
|
|
20240722,131200,333083205,3290,3290,3290,3290,6
|
|
20240722,131100,333063465,3290,3290,3290,3290,0
|
|
20240722,131000,333063465,3290,3290,3290,3290,0
|
|
20240722,130900,333063465,3290,3290,3290,3290,1
|
|
20240722,130800,333060175,3290,3290,3290,3290,1
|
|
20240722,130700,333056885,3290,3290,3290,3290,4
|
|
20240722,130600,333043725,3290,3290,3290,3290,0
|
|
20240722,130500,333043725,3290,3290,3290,3290,0
|
|
20240722,130400,333043725,3290,3290,3290,3290,1
|
|
20240722,130300,333040435,3285,3285,3285,3285,0
|
|
20240722,130200,333040435,3285,3285,3285,3285,0
|
|
20240722,130100,333040435,3285,3285,3285,3285,966
|
|
20240722,130000,329867125,3280,3285,3285,3280,27
|
|
20240722,125900,329778560,3280,3285,3285,3280,135
|
|
20240722,125800,329335740,3285,3285,3285,3285,100
|
|
20240722,125700,329007240,3285,3285,3285,3285,1
|
|
20240722,125600,329003955,3280,3285,3285,3280,11
|
|
20240722,125500,328967825,3285,3285,3285,3280,4
|
|
20240722,125400,328954690,3280,3285,3285,3280,600
|
|
20240722,125300,326984185,3280,3280,3285,3280,48
|
|
20240722,125200,326826730,3280,3280,3280,3280,0
|
|
20240722,125100,326826730,3280,3280,3280,3280,1
|
|
20240722,125000,326823450,3285,3285,3285,3285,3
|
|
20240722,124900,326813595,3280,3280,3280,3280,37
|
|
20240722,124800,326692235,3285,3285,3285,3285,0
|
|
20240722,124700,326692235,3285,3285,3285,3285,1
|
|
20240722,124600,326688950,3280,3285,3285,3280,20
|
|
20240722,124500,326623270,3280,3285,3285,3280,2
|
|
20240722,124400,326616705,3280,3280,3285,3280,10
|
|
20240722,124300,326583875,3280,3280,3280,3280,36
|
|
20240722,124200,326465795,3285,3285,3285,3285,0
|
|
20240722,124100,326465795,3285,3285,3285,3285,3
|
|
20240722,124000,326455940,3280,3280,3280,3280,0
|
|
20240722,123900,326455940,3280,3285,3285,3280,131
|
|
20240722,123800,326025760,3280,3285,3285,3280,19
|
|
20240722,123700,325963415,3285,3280,3285,3280,36
|
|
20240722,123600,325845330,3285,3285,3285,3285,0
|
|
20240722,123500,325845330,3285,3285,3285,3285,0
|
|
20240722,123400,325845330,3285,3280,3285,3280,28
|
|
20240722,123300,325753475,3285,3285,3285,3285,1
|
|
20240722,123200,325750190,3285,3280,3285,3280,34
|
|
20240722,123100,325638655,3280,3280,3280,3280,0
|
|
20240722,123000,325638655,3280,3285,3285,3280,400
|
|
20240722,122900,324326625,3285,3280,3285,3280,35
|
|
20240722,122800,324211775,3285,3285,3285,3285,0
|
|
20240722,122700,324211775,3285,3285,3285,3285,3
|
|
20240722,122600,324201920,3280,3280,3280,3280,0
|
|
20240722,122500,324201920,3280,3280,3280,3280,379
|
|
20240722,122400,322958800,3285,3285,3285,3285,1
|
|
20240722,122300,322955515,3280,3285,3285,3280,624
|
|
20240722,122200,320908785,3280,3280,3280,3280,1
|
|
20240722,122100,320905505,3285,3285,3285,3285,0
|
|
20240722,122000,320905505,3285,3285,3285,3285,1
|
|
20240722,121900,320902220,3285,3280,3285,3280,18
|
|
20240722,121800,320843170,3280,3280,3280,3280,706
|
|
20240722,121700,318527490,3280,3280,3280,3280,0
|
|
20240722,121600,318527490,3280,3280,3280,3280,0
|
|
20240722,121500,318527490,3280,3280,3280,3280,0
|
|
20240722,121400,318527490,3280,3280,3280,3280,0
|
|
20240722,121300,318527490,3280,3280,3280,3280,0
|
|
20240722,121200,318527490,3280,3280,3280,3280,103
|
|
20240722,121100,318189650,3280,3275,3280,3275,133
|
|
20240722,121000,317754065,3280,3275,3280,3275,368
|
|
20240722,120900,316548860,3265,3270,3275,3265,448
|
|
20240722,120800,315085575,3270,3270,3270,3265,411
|
|
20240722,120700,313741950,3265,3265,3265,3265,0
|
|
20240722,120600,313741950,3265,3265,3265,3265,46
|
|
20240722,120500,313591760,3265,3270,3270,3265,1306
|
|
20240722,120400,309321600,3270,3270,3270,3270,9
|
|
20240722,120300,309292170,3275,3270,3275,3270,36
|
|
20240722,120200,309174440,3275,3275,3275,3275,1
|
|
20240722,120100,309171165,3275,3275,3275,3275,0
|
|
20240722,120000,309171165,3275,3275,3275,3275,15
|
|
20240722,115900,309122040,3275,3275,3275,3270,548
|
|
20240722,115800,307327475,3275,3275,3275,3275,0
|
|
20240722,115700,307327475,3275,3275,3275,3270,307
|
|
20240722,115600,306322075,3275,3275,3275,3275,0
|
|
20240722,115500,306322075,3275,3275,3275,3275,0
|
|
20240722,115400,306322075,3275,3275,3275,3275,0
|
|
20240722,115300,306322075,3275,3275,3275,3275,0
|
|
20240722,115200,306322075,3275,3275,3275,3275,31
|
|
20240722,115100,306220550,3275,3275,3275,3275,0
|
|
20240722,115000,306220550,3275,3275,3275,3275,0
|
|
20240722,114900,306220550,3275,3275,3275,3270,11
|
|
20240722,114800,306184540,3275,3270,3275,3270,882
|
|
20240722,114700,303300395,3270,3265,3270,3265,39
|
|
20240722,114600,303173055,3265,3265,3265,3265,0
|
|
20240722,114500,303173055,3265,3270,3270,3265,166
|
|
20240722,114400,302630315,3270,3265,3270,3265,20
|
|
20240722,114300,302565005,3270,3270,3270,3265,7
|
|
20240722,114200,302542120,3270,3270,3270,3265,28
|
|
20240722,114100,302450690,3270,3270,3270,3270,4
|
|
20240722,114000,302437610,3270,3270,3270,3270,3
|
|
20240722,113900,302427800,3260,3270,3270,3260,5
|
|
20240722,113800,302411460,3270,3260,3270,3260,180
|
|
20240722,113700,301824590,3260,3270,3270,3260,131
|
|
20240722,113600,301396510,3270,3270,3270,3260,6
|
|
20240722,113500,301376900,3270,3270,3270,3260,30
|
|
20240722,113400,301279080,3260,3260,3260,3260,13
|
|
20240722,113300,301236700,3260,3265,3265,3260,584
|
|
20240722,113200,299332815,3265,3265,3265,3265,42
|
|
20240722,113100,299195685,3260,3265,3265,3260,55
|
|
20240722,113000,299016345,3265,3270,3270,3265,34
|
|
20240722,112900,298905185,3260,3260,3260,3260,25
|
|
20240722,112800,298823685,3260,3275,3275,3260,6782
|
|
20240722,112700,276670540,3270,3270,3270,3270,0
|
|
20240722,112600,276670540,3270,3280,3280,3270,12219
|
|
20240722,112500,236639220,3285,3285,3285,3285,1
|
|
20240722,112400,236635935,3275,3275,3275,3275,36
|
|
20240722,112300,236518035,3275,3275,3275,3275,0
|
|
20240722,112200,236518035,3275,3285,3285,3275,2336
|
|
20240722,112100,228851415,3285,3285,3285,3285,3
|
|
20240722,112000,228841560,3285,3285,3285,3285,22
|
|
20240722,111900,228769290,3285,3285,3285,3285,30
|
|
20240722,111800,228670740,3285,3285,3285,3285,0
|
|
20240722,111700,228670740,3285,3285,3285,3285,30
|
|
20240722,111600,228572190,3285,3285,3285,3285,0
|
|
20240722,111500,228572190,3285,3285,3285,3285,2
|
|
20240722,111400,228565620,3285,3285,3285,3285,10
|
|
20240722,111300,228532770,3285,3285,3285,3285,3
|
|
20240722,111200,228522915,3285,3285,3285,3285,22
|
|
20240722,111100,228450645,3285,3285,3285,3285,33
|
|
20240722,111000,228342240,3285,3285,3285,3285,1
|
|
20240722,110900,228338955,3285,3285,3285,3285,6
|
|
20240722,110800,228319245,3285,3285,3285,3285,26
|
|
20240722,110700,228233835,3285,3285,3285,3285,21
|
|
20240722,110600,228164850,3285,3285,3285,3285,0
|
|
20240722,110500,228164850,3285,3285,3285,3285,22
|
|
20240722,110400,228092580,3285,3285,3285,3285,2006
|
|
20240722,110300,221502870,3285,3285,3285,3285,19
|
|
20240722,110200,221440455,3290,3285,3290,3285,26
|
|
20240722,110100,221355040,3285,3285,3285,3285,0
|
|
20240722,110000,221355040,3285,3285,3285,3285,1000
|
|
20240722,105900,218070040,3290,3290,3290,3290,0
|
|
20240722,105800,218070040,3290,3290,3290,3290,2
|
|
20240722,105700,218063460,3285,3285,3285,3285,1000
|
|
20240722,105600,214778460,3285,3285,3285,3285,0
|
|
20240722,105500,214778460,3285,3285,3285,3285,1
|
|
20240722,105400,214775175,3290,3290,3290,3290,2
|
|
20240722,105300,214768595,3290,3290,3290,3290,0
|
|
20240722,105200,214768595,3290,3290,3290,3290,0
|
|
20240722,105100,214768595,3290,3290,3290,3290,3800
|
|
20240722,105000,202266595,3290,3290,3290,3290,30
|
|
20240722,104900,202167895,3290,3290,3290,3290,0
|
|
20240722,104800,202167895,3290,3290,3290,3290,10
|
|
20240722,104700,202134995,3290,3290,3290,3290,10
|
|
20240722,104600,202102095,3290,3290,3290,3290,7
|
|
20240722,104500,202079065,3290,3290,3290,3290,0
|
|
20240722,104400,202079065,3290,3290,3290,3290,1
|
|
20240722,104300,202075775,3285,3290,3290,3285,3141
|
|
20240722,104200,191756910,3295,3295,3295,3295,0
|
|
20240722,104100,191756910,3295,3295,3295,3295,0
|
|
20240722,104000,191756910,3295,3290,3295,3290,1454
|
|
20240722,103900,186973245,3290,3290,3290,3290,0
|
|
20240722,103800,186973245,3290,3290,3290,3290,0
|
|
20240722,103700,186973245,3290,3285,3290,3285,2001
|
|
20240722,103600,180399955,3290,3290,3290,3290,303
|
|
20240722,103500,179403085,3290,3290,3290,3290,0
|
|
20240722,103400,179403085,3290,3290,3290,3290,0
|
|
20240722,103300,179403085,3290,3290,3290,3290,52
|
|
20240722,103200,179232005,3290,3285,3290,3285,235
|
|
20240722,103100,178459770,3285,3285,3285,3280,2433
|
|
20240722,103000,170467475,3285,3285,3285,3285,0
|
|
20240722,102900,170467475,3285,3285,3285,3285,0
|
|
20240722,102800,170467475,3285,3280,3285,3280,2
|
|
20240722,102700,170460910,3285,3285,3285,3285,2
|
|
20240722,102600,170454340,3285,3285,3285,3285,0
|
|
20240722,102500,170454340,3285,3280,3285,3280,3
|
|
20240722,102400,170444490,3280,3280,3280,3270,716
|
|
20240722,102300,168099740,3280,3280,3280,3275,25
|
|
20240722,102200,168017840,3280,3285,3285,3280,4981
|
|
20240722,102100,151680145,3285,3285,3285,3280,23
|
|
20240722,102000,151604685,3285,3285,3285,3285,7
|
|
20240722,101900,151581690,3285,3285,3285,3280,55
|
|
20240722,101800,151401265,3285,3285,3285,3285,54
|
|
20240722,101700,151223875,3280,3285,3285,3280,23
|
|
20240722,101600,151148370,3285,3285,3285,3285,5
|
|
20240722,101500,151131945,3285,3285,3285,3285,104
|
|
20240722,101400,150790305,3285,3285,3290,3285,280
|
|
20240722,101300,149870500,3285,3275,3285,3275,3717
|
|
20240722,101200,137665265,3265,3275,3275,3265,2736
|
|
20240722,101100,128722235,3280,3280,3280,3280,257
|
|
20240722,101000,127879275,3280,3280,3280,3280,2
|
|
20240722,100900,127872715,3270,3280,3280,3270,1076
|
|
20240722,100800,124349795,3280,3280,3280,3280,5
|
|
20240722,100700,124333395,3280,3280,3280,3280,7
|
|
20240722,100600,124310435,3280,3280,3280,3280,37
|
|
20240722,100500,124189075,3280,3280,3280,3280,22
|
|
20240722,100400,124116915,3280,3275,3285,3270,4623
|
|
20240722,100300,108991725,3280,3275,3280,3275,3029
|
|
20240722,100200,99071740,3280,3275,3280,3275,110
|
|
20240722,100100,98711240,3280,3275,3280,3275,16
|
|
20240722,100000,98658830,3280,3275,3280,3275,31
|
|
20240722,095900,98557280,3280,3280,3280,3280,0
|
|
20240722,095800,98557280,3280,3275,3280,3275,314
|
|
20240722,095700,97527855,3280,3280,3280,3275,1894
|
|
20240722,095600,91315600,3280,3285,3285,3280,25
|
|
20240722,095500,91233595,3285,3285,3290,3280,2449
|
|
20240722,095400,83196215,3285,3285,3285,3285,1001
|
|
20240722,095300,79907930,3290,3290,3290,3285,140
|
|
20240722,095200,79447380,3290,3290,3290,3285,43
|
|
20240722,095100,79306035,3290,3290,3290,3290,9
|
|
20240722,095000,79276425,3290,3285,3290,3285,139
|
|
20240722,094900,78819785,3290,3290,3290,3285,400
|
|
20240722,094800,77505035,3290,3295,3300,3285,1224
|
|
20240722,094700,73481020,3295,3295,3300,3290,3417
|
|
20240722,094600,62225445,3300,3300,3300,3295,404
|
|
20240722,094500,60894245,3305,3305,3305,3305,0
|
|
20240722,094400,60894245,3305,3305,3305,3300,53
|
|
20240722,094300,60719330,3300,3300,3300,3295,2710
|
|
20240722,094200,51778600,3300,3300,3300,3300,40
|
|
20240722,094100,51646600,3310,3305,3310,3300,1535
|
|
20240722,094000,46577020,3310,3310,3310,3310,0
|
|
20240722,093900,46577020,3310,3310,3310,3310,3
|
|
20240722,093800,46567090,3310,3310,3310,3310,0
|
|
20240722,093700,46567090,3310,3310,3310,3310,0
|
|
20240722,093600,46567090,3310,3305,3310,3305,764
|
|
20240722,093500,44039565,3315,3315,3315,3310,10
|
|
20240722,093400,44006430,3315,3310,3315,3300,3072
|
|
20240722,093300,33855790,3315,3315,3315,3310,72
|
|
20240722,093200,33617455,3315,3315,3315,3315,24
|
|
20240722,093100,33537895,3315,3310,3315,3310,1938
|
|
20240722,093000,27122995,3315,3315,3315,3310,1385
|
|
20240722,092900,22532115,3320,3315,3320,3315,19
|
|
20240722,092800,22469040,3320,3320,3320,3315,115
|
|
20240722,092700,22087690,3320,3320,3320,3320,0
|
|
20240722,092600,22087690,3320,3320,3320,3320,0
|
|
20240722,092500,22087690,3320,3320,3320,3320,1
|
|
20240722,092400,22084370,3315,3330,3330,3315,2755
|
|
20240722,092300,12938645,3330,3325,3330,3325,438
|
|
20240722,092200,11482245,3330,3330,3330,3330,101
|
|
20240722,092100,11145915,3335,3335,3335,3335,0
|
|
20240722,092000,11145915,3335,3335,3335,3335,0
|
|
20240722,091900,11145915,3335,3335,3335,3325,11
|
|
20240722,091800,11109310,3335,3335,3335,3330,7
|
|
20240722,091700,11085975,3335,3335,3335,3335,0
|
|
20240722,091600,11085975,3335,3335,3335,3335,3
|
|
20240722,091500,11075970,3335,3325,3335,3325,97
|
|
20240722,091400,10753415,3335,3320,3335,3320,6
|
|
20240722,091300,10733480,3335,3335,3335,3335,1
|
|
20240722,091200,10730145,3320,3330,3330,3320,529
|
|
20240722,091100,8968865,3335,3335,3335,3320,107
|
|
20240722,091000,8613445,3335,3330,3335,3330,60
|
|
20240722,090900,8413625,3330,3330,3330,3330,1
|
|
20240722,090800,8410295,3330,3330,3330,3330,41
|
|
20240722,090700,8273765,3335,3335,3335,3335,1
|
|
20240722,090600,8270430,3335,3335,3335,3335,0
|
|
20240722,090500,8270430,3335,3325,3335,3325,145
|
|
20240722,090400,7788295,3325,3325,3325,3325,0
|
|
20240722,090300,7788295,3325,3330,3340,3325,1824
|
|
20240722,090200,1720975,3345,3330,3345,3330,256
|
|
20240722,090100,868480,3345,3345,3345,3330,120
|
|
20240722,090000,468840,3335,3350,3350,3335,140
|