624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192100,4809216051,291,291,291,291,98053
|
|
20240722,192000,4809216051,291,291,291,291,0
|
|
20240722,191900,4809216051,291,291,291,291,0
|
|
20240722,191800,4809216051,291,291,291,291,0
|
|
20240722,191700,4809216051,291,291,291,291,0
|
|
20240722,191600,4809216051,291,291,291,291,0
|
|
20240722,191500,4809216051,291,291,291,291,0
|
|
20240722,191400,4809216051,291,291,291,291,0
|
|
20240722,191300,4809216051,291,291,291,291,0
|
|
20240722,191200,4809216051,291,291,291,291,0
|
|
20240722,191100,4809216051,291,291,291,291,0
|
|
20240722,191000,4809216051,291,291,291,291,0
|
|
20240722,190900,4809216051,291,291,291,291,0
|
|
20240722,190800,4809216051,291,291,291,291,0
|
|
20240722,190700,4809216051,291,291,291,291,0
|
|
20240722,190600,4809216051,291,291,291,291,0
|
|
20240722,190500,4809216051,291,291,291,291,0
|
|
20240722,190400,4809216051,291,291,291,291,0
|
|
20240722,190300,4809216051,291,291,291,291,0
|
|
20240722,190200,4809216051,291,291,291,291,0
|
|
20240722,190100,4809216051,291,291,291,291,0
|
|
20240722,190000,4809216051,291,291,291,291,0
|
|
20240722,185900,4809216051,291,291,291,291,0
|
|
20240722,185800,4809216051,291,291,291,291,0
|
|
20240722,185700,4809216051,291,291,291,291,0
|
|
20240722,185600,4809216051,291,291,291,291,0
|
|
20240722,185500,4809216051,291,291,291,291,0
|
|
20240722,185400,4809216051,291,291,291,291,0
|
|
20240722,185300,4809216051,291,291,291,291,0
|
|
20240722,185200,4809216051,291,291,291,291,0
|
|
20240722,185100,4809216051,291,291,291,291,98053
|
|
20240722,185000,4809216051,291,291,291,291,0
|
|
20240722,184900,4809216051,291,291,291,291,0
|
|
20240722,184800,4809216051,291,291,291,291,0
|
|
20240722,184700,4809216051,291,291,291,291,0
|
|
20240722,184600,4809216051,291,291,291,291,0
|
|
20240722,184500,4809216051,291,291,291,291,0
|
|
20240722,184400,4809216051,291,291,291,291,0
|
|
20240722,184300,4809216051,291,291,291,291,0
|
|
20240722,184200,4809216051,291,291,291,291,0
|
|
20240722,184100,4809216051,291,291,291,291,0
|
|
20240722,184000,4809216051,291,291,291,291,0
|
|
20240722,183900,4809216051,291,291,291,291,0
|
|
20240722,183800,4809216051,291,291,291,291,0
|
|
20240722,183700,4809216051,291,291,291,291,0
|
|
20240722,183600,4809216051,291,291,291,291,0
|
|
20240722,183500,4809216051,291,291,291,291,0
|
|
20240722,183400,4809216051,291,291,291,291,0
|
|
20240722,183300,4809216051,291,291,291,291,0
|
|
20240722,183200,4809216051,291,291,291,291,0
|
|
20240722,183100,4809216051,291,291,291,291,0
|
|
20240722,183000,4809216051,291,291,291,291,0
|
|
20240722,182900,4809216051,291,291,291,291,0
|
|
20240722,182800,4809216051,291,291,291,291,0
|
|
20240722,182700,4809216051,291,291,291,291,0
|
|
20240722,182600,4809216051,291,291,291,291,0
|
|
20240722,182500,4809216051,291,291,291,291,0
|
|
20240722,182400,4809216051,291,291,291,291,0
|
|
20240722,182300,4809216051,291,291,291,291,0
|
|
20240722,182200,4809216051,291,291,291,291,0
|
|
20240722,182100,4809216051,291,291,291,291,98053
|
|
20240722,182000,4809216051,291,291,291,291,0
|
|
20240722,181900,4809216051,291,291,291,291,0
|
|
20240722,181800,4809216051,291,291,291,291,0
|
|
20240722,181700,4809216051,291,291,291,291,0
|
|
20240722,181600,4809216051,291,291,291,291,0
|
|
20240722,181500,4809216051,291,291,291,291,0
|
|
20240722,181400,4809216051,291,291,291,291,0
|
|
20240722,181300,4809216051,291,291,291,291,0
|
|
20240722,181200,4809216051,291,291,291,291,0
|
|
20240722,181100,4809216051,291,291,291,291,0
|
|
20240722,181000,4809216051,291,291,291,291,0
|
|
20240722,180900,4809216051,291,291,291,291,0
|
|
20240722,180800,4809216051,291,291,291,291,0
|
|
20240722,180700,4809216051,291,291,291,291,0
|
|
20240722,180600,4809216051,291,291,291,291,0
|
|
20240722,180500,4809216051,291,291,291,291,0
|
|
20240722,180400,4809216051,291,291,291,291,0
|
|
20240722,180300,4809216051,291,291,291,291,0
|
|
20240722,180200,4809216051,291,291,291,291,0
|
|
20240722,180100,4809216051,291,291,291,291,0
|
|
20240722,180000,4809216051,291,291,291,291,0
|
|
20240722,175900,4809216051,291,291,291,291,0
|
|
20240722,175800,4809216051,291,291,291,291,0
|
|
20240722,175700,4809216051,291,291,291,291,0
|
|
20240722,175600,4809216051,291,291,291,291,0
|
|
20240722,175500,4809216051,291,291,291,291,0
|
|
20240722,175400,4809216051,291,291,291,291,0
|
|
20240722,175300,4809216051,291,291,291,291,0
|
|
20240722,175200,4809216051,291,291,291,291,0
|
|
20240722,175100,4809216051,291,291,291,291,98053
|
|
20240722,175000,4809216051,291,291,291,291,0
|
|
20240722,174900,4809216051,291,291,291,291,0
|
|
20240722,174800,4809216051,291,291,291,291,0
|
|
20240722,174700,4809216051,291,291,291,291,0
|
|
20240722,174600,4809216051,291,291,291,291,0
|
|
20240722,174500,4809216051,291,291,291,291,0
|
|
20240722,174400,4809216051,291,291,291,291,0
|
|
20240722,174300,4809216051,291,291,291,291,0
|
|
20240722,174200,4809216051,291,291,291,291,0
|
|
20240722,174100,4809216051,291,291,291,291,0
|
|
20240722,174000,4809216051,291,291,291,291,0
|
|
20240722,173900,4809216051,291,291,291,291,0
|
|
20240722,173800,4809216051,291,291,291,291,0
|
|
20240722,173700,4809216051,291,291,291,291,0
|
|
20240722,173600,4809216051,291,291,291,291,0
|
|
20240722,173500,4809216051,291,291,291,291,0
|
|
20240722,173400,4809216051,291,291,291,291,0
|
|
20240722,173300,4809216051,291,291,291,291,0
|
|
20240722,173200,4809216051,291,291,291,291,0
|
|
20240722,173100,4809216051,291,291,291,291,0
|
|
20240722,173000,4809216051,291,291,291,291,0
|
|
20240722,172900,4809216051,291,291,291,291,0
|
|
20240722,172800,4809216051,291,291,291,291,0
|
|
20240722,172700,4809216051,291,291,291,291,0
|
|
20240722,172600,4809216051,291,291,291,291,0
|
|
20240722,172500,4809216051,291,291,291,291,0
|
|
20240722,172400,4809216051,291,291,291,291,0
|
|
20240722,172300,4809216051,291,291,291,291,0
|
|
20240722,172200,4809216051,291,291,291,291,0
|
|
20240722,172100,4809216051,291,291,291,291,98053
|
|
20240722,172000,4809216051,291,291,291,291,0
|
|
20240722,171900,4809216051,291,291,291,291,0
|
|
20240722,171800,4809216051,291,291,291,291,0
|
|
20240722,171700,4809216051,291,291,291,291,0
|
|
20240722,171600,4809216051,291,291,291,291,0
|
|
20240722,171500,4809216051,291,291,291,291,0
|
|
20240722,171400,4809216051,291,291,291,291,0
|
|
20240722,171300,4809216051,291,291,291,291,0
|
|
20240722,171200,4809216051,291,291,291,291,0
|
|
20240722,171100,4809216051,291,291,291,291,0
|
|
20240722,171000,4809216051,291,291,291,291,0
|
|
20240722,170900,4809216051,291,291,291,291,0
|
|
20240722,170800,4809216051,291,291,291,291,0
|
|
20240722,170700,4809216051,291,291,291,291,0
|
|
20240722,170600,4809216051,291,291,291,291,0
|
|
20240722,170500,4809216051,291,291,291,291,0
|
|
20240722,170400,4809216051,291,291,291,291,0
|
|
20240722,170300,4809216051,291,291,291,291,0
|
|
20240722,170200,4809216051,291,291,291,291,0
|
|
20240722,170100,4809216051,291,291,291,291,0
|
|
20240722,170000,4809216051,291,291,291,291,0
|
|
20240722,165900,4809216051,291,291,291,291,0
|
|
20240722,165800,4809216051,291,291,291,291,0
|
|
20240722,165700,4809216051,291,291,291,291,0
|
|
20240722,165600,4809216051,291,291,291,291,0
|
|
20240722,165500,4809216051,291,291,291,291,0
|
|
20240722,165400,4809216051,291,291,291,291,0
|
|
20240722,165300,4809216051,291,291,291,291,0
|
|
20240722,165200,4809216051,291,291,291,291,0
|
|
20240722,165100,4809216051,291,291,291,291,98053
|
|
20240722,165000,4809216051,291,291,291,291,0
|
|
20240722,164900,4809216051,291,291,291,291,0
|
|
20240722,164800,4809216051,291,291,291,291,0
|
|
20240722,164700,4809216051,291,291,291,291,0
|
|
20240722,164600,4809216051,291,291,291,291,0
|
|
20240722,164500,4809216051,291,291,291,291,0
|
|
20240722,164400,4809216051,291,291,291,291,0
|
|
20240722,164300,4809216051,291,291,291,291,0
|
|
20240722,164200,4809216051,291,291,291,291,0
|
|
20240722,164100,4809216051,291,291,291,291,0
|
|
20240722,164000,4809216051,291,291,291,291,0
|
|
20240722,163900,4809216051,291,291,291,291,0
|
|
20240722,163800,4809216051,291,291,291,291,0
|
|
20240722,163700,4809216051,291,291,291,291,0
|
|
20240722,163600,4809216051,291,291,291,291,0
|
|
20240722,163500,4809216051,291,291,291,291,0
|
|
20240722,163400,4809216051,291,291,291,291,0
|
|
20240722,163300,4809216051,291,291,291,291,0
|
|
20240722,163200,4809216051,291,291,291,291,0
|
|
20240722,163100,4809216051,291,291,291,291,0
|
|
20240722,163000,4809216051,291,291,291,291,0
|
|
20240722,162900,4809216051,291,291,291,291,0
|
|
20240722,162800,4809216051,291,291,291,291,0
|
|
20240722,162700,4809216051,291,291,291,291,0
|
|
20240722,162600,4809216051,291,291,291,291,0
|
|
20240722,162500,4809216051,291,291,291,291,0
|
|
20240722,162400,4809216051,291,291,291,291,0
|
|
20240722,162300,4809216051,291,291,291,291,0
|
|
20240722,162200,4809216051,291,291,291,291,0
|
|
20240722,162100,4809216051,291,291,291,291,98053
|
|
20240722,162000,4809216051,291,291,291,291,0
|
|
20240722,161900,4809216051,291,291,291,291,0
|
|
20240722,161800,4809216051,291,291,291,291,0
|
|
20240722,161700,4809216051,291,291,291,291,0
|
|
20240722,161600,4809216051,291,291,291,291,0
|
|
20240722,161500,4809216051,291,291,291,291,0
|
|
20240722,161400,4809216051,291,291,291,291,0
|
|
20240722,161300,4809216051,291,291,291,291,0
|
|
20240722,161200,4809216051,291,291,291,291,0
|
|
20240722,161100,4809216051,291,291,291,291,0
|
|
20240722,161000,4809216051,291,291,291,291,0
|
|
20240722,160900,4809216051,291,291,291,291,0
|
|
20240722,160800,4809216051,291,291,291,291,0
|
|
20240722,160700,4809216051,291,291,291,291,0
|
|
20240722,160600,4809216051,291,291,291,291,0
|
|
20240722,160500,4809216051,291,291,291,291,0
|
|
20240722,160400,4809216051,291,291,291,291,0
|
|
20240722,160300,4809216051,291,291,291,291,0
|
|
20240722,160200,4809216051,291,291,291,291,0
|
|
20240722,160100,4809216051,291,291,291,291,0
|
|
20240722,160000,4809216051,291,291,291,291,0
|
|
20240722,155900,4809216051,291,291,291,291,0
|
|
20240722,155800,4809216051,291,291,291,291,0
|
|
20240722,155700,4809216051,291,291,291,291,0
|
|
20240722,155600,4809216051,291,291,291,291,0
|
|
20240722,155500,4809216051,291,291,291,291,0
|
|
20240722,155400,4809216051,291,291,291,291,0
|
|
20240722,155300,4809216051,291,291,291,291,0
|
|
20240722,155200,4809216051,291,291,291,291,0
|
|
20240722,155100,4809216051,291,291,291,291,98053
|
|
20240722,155000,4809216051,291,291,291,291,0
|
|
20240722,154900,4809216051,291,291,291,291,0
|
|
20240722,154800,4809216051,291,291,291,291,0
|
|
20240722,154700,4809216051,291,291,291,291,0
|
|
20240722,154600,4809216051,291,291,291,291,0
|
|
20240722,154500,4809216051,291,291,291,291,0
|
|
20240722,154400,4809216051,291,291,291,291,0
|
|
20240722,154300,4809216051,291,291,291,291,0
|
|
20240722,154200,4809216051,291,291,291,291,0
|
|
20240722,154100,4809216051,291,291,291,291,0
|
|
20240722,154000,4809216051,291,291,291,291,0
|
|
20240722,153900,4809216051,291,291,291,291,0
|
|
20240722,153800,4809216051,291,291,291,291,0
|
|
20240722,153700,4809216051,291,291,291,291,0
|
|
20240722,153600,4809216051,291,291,291,291,0
|
|
20240722,153500,4809216051,291,291,291,291,0
|
|
20240722,153400,4809216051,291,291,291,291,0
|
|
20240722,153300,4809216051,291,291,291,291,0
|
|
20240722,153200,4809216051,291,291,291,291,0
|
|
20240722,153100,4809216051,291,291,291,291,0
|
|
20240722,153000,4809216051,291,291,291,291,98053
|
|
20240722,152900,4780682628,290,290,290,290,0
|
|
20240722,152800,4780682628,290,290,290,290,0
|
|
20240722,152700,4780682628,290,290,290,290,0
|
|
20240722,152600,4780682628,290,290,290,290,0
|
|
20240722,152500,4780682628,290,290,290,290,0
|
|
20240722,152400,4780682628,290,290,290,290,0
|
|
20240722,152300,4780682628,290,290,290,290,0
|
|
20240722,152200,4780682628,290,290,290,290,0
|
|
20240722,152100,4780682628,290,290,290,290,0
|
|
20240722,152000,4780682628,290,290,290,290,0
|
|
20240722,151900,4780682628,290,288,290,287,64935
|
|
20240722,151800,4761935851,287,287,288,286,18710
|
|
20240722,151700,4756564327,286,286,287,286,9544
|
|
20240722,151600,4753834742,286,288,288,286,38241
|
|
20240722,151500,4742843539,288,288,289,288,11661
|
|
20240722,151400,4739481160,287,287,288,287,30248
|
|
20240722,151300,4730790484,287,286,287,286,5544
|
|
20240722,151200,4729201857,286,288,288,285,23798
|
|
20240722,151100,4722372612,288,287,288,287,13197
|
|
20240722,151000,4718585028,287,285,287,283,44201
|
|
20240722,150900,4705985085,285,287,287,284,24889
|
|
20240722,150800,4698904762,287,287,288,287,20977
|
|
20240722,150700,4692865868,287,288,288,287,18441
|
|
20240722,150600,4687556183,286,286,287,286,9330
|
|
20240722,150500,4684886543,285,289,289,285,35036
|
|
20240722,150400,4674825769,289,290,290,288,29430
|
|
20240722,150300,4666302967,290,289,291,288,40491
|
|
20240722,150200,4654578838,289,288,289,288,13336
|
|
20240722,150100,4650735684,288,286,288,285,10729
|
|
20240722,150000,4647657515,286,283,286,283,38161
|
|
20240722,145900,4636794780,283,286,286,283,133809
|
|
20240722,145800,4598696246,286,287,288,286,22071
|
|
20240722,145700,4592366116,287,286,288,286,20224
|
|
20240722,145600,4586576341,286,286,287,285,46141
|
|
20240722,145500,4573380060,287,287,288,286,30528
|
|
20240722,145400,4564634889,288,286,288,286,23257
|
|
20240722,145300,4557979566,287,286,287,286,8866
|
|
20240722,145200,4555442344,287,288,288,286,20724
|
|
20240722,145100,4549489787,289,287,289,287,11547
|
|
20240722,145000,4546167223,288,286,288,285,197253
|
|
20240722,144900,4489701234,286,287,287,285,22907
|
|
20240722,144800,4483163373,287,287,288,285,70067
|
|
20240722,144700,4463150348,287,289,289,286,19570
|
|
20240722,144600,4457526946,289,288,289,287,8051
|
|
20240722,144500,4455207636,289,290,290,287,21806
|
|
20240722,144400,4448918535,289,289,291,289,41577
|
|
20240722,144300,4436871379,290,289,290,289,14042
|
|
20240722,144200,4432810656,290,289,291,288,22354
|
|
20240722,144100,4426346170,289,286,289,286,48721
|
|
20240722,144000,4412357662,286,289,289,286,81637
|
|
20240722,143900,4388920089,288,291,291,288,12086
|
|
20240722,143800,4385434781,289,291,291,288,10183
|
|
20240722,143700,4382485105,291,292,292,287,61334
|
|
20240722,143600,4364741017,292,291,292,291,8768
|
|
20240722,143500,4362189190,291,293,293,290,7289
|
|
20240722,143400,4360066693,290,291,293,290,54383
|
|
20240722,143300,4344256681,290,292,292,290,51175
|
|
20240722,143200,4329410693,291,292,292,291,5194
|
|
20240722,143100,4327894369,292,293,294,292,25200
|
|
20240722,143000,4320510062,293,292,293,290,76870
|
|
20240722,142900,4298208431,292,292,293,289,40753
|
|
20240722,142800,4286370455,292,293,293,292,20166
|
|
20240722,142700,4280466165,293,293,293,291,16929
|
|
20240722,142600,4275527693,293,295,295,290,54157
|
|
20240722,142500,4259680903,293,295,296,293,93270
|
|
20240722,142400,4232251665,295,291,296,291,105656
|
|
20240722,142300,4201301347,291,288,292,287,29867
|
|
20240722,142200,4192657106,287,290,291,287,41126
|
|
20240722,142100,4180761942,290,288,294,285,164941
|
|
20240722,142000,4133212464,287,291,292,286,76808
|
|
20240722,141900,4111047275,291,291,292,289,64786
|
|
20240722,141800,4092240127,290,295,295,288,217730
|
|
20240722,141700,4028959027,295,296,297,294,33620
|
|
20240722,141600,4019023722,296,297,297,293,124024
|
|
20240722,141500,3982509029,297,299,299,295,99137
|
|
20240722,141400,3953026762,299,298,299,295,175034
|
|
20240722,141300,3901088234,300,304,305,298,124140
|
|
20240722,141200,3863770136,303,304,305,303,36032
|
|
20240722,141100,3852801205,304,306,306,303,23496
|
|
20240722,141000,3845658334,306,304,308,303,91806
|
|
20240722,140900,3817666088,304,303,304,302,35924
|
|
20240722,140800,3806793243,304,303,304,302,54038
|
|
20240722,140700,3790413894,303,303,304,302,47527
|
|
20240722,140600,3776046719,303,305,305,302,46938
|
|
20240722,140500,3761821595,305,302,306,301,62735
|
|
20240722,140400,3742781303,302,301,304,301,25730
|
|
20240722,140300,3734997499,302,301,304,300,59590
|
|
20240722,140200,3717009160,301,303,303,300,91714
|
|
20240722,140100,3689351908,302,306,306,301,205146
|
|
20240722,140000,3627306405,305,308,308,304,86240
|
|
20240722,135900,3601010801,307,305,307,304,22853
|
|
20240722,135800,3594023593,304,309,309,303,41371
|
|
20240722,135700,3581385255,310,310,310,307,41946
|
|
20240722,135600,3568407887,310,307,311,306,113172
|
|
20240722,135500,3533509587,307,306,309,302,113871
|
|
20240722,135400,3498812091,306,305,309,305,47539
|
|
20240722,135300,3484215985,305,310,310,305,102194
|
|
20240722,135200,3452796826,311,314,315,308,207147
|
|
20240722,135100,3387985670,314,307,314,307,263680
|
|
20240722,135000,3305857066,307,308,309,302,298924
|
|
20240722,134900,3214620040,308,311,312,305,227998
|
|
20240722,134800,3144412038,310,314,315,309,221894
|
|
20240722,134700,3075307880,314,319,320,313,506126
|
|
20240722,134600,2914943232,319,311,320,305,861745
|
|
20240722,134500,2644832395,310,304,312,303,265555
|
|
20240722,134400,2563141803,304,302,305,301,194310
|
|
20240722,134300,2504361946,303,308,309,301,255733
|
|
20240722,134200,2426698046,309,306,309,306,101712
|
|
20240722,134100,2395482221,306,308,309,303,241302
|
|
20240722,134000,2321832209,309,308,312,303,261954
|
|
20240722,133900,2241748382,309,315,316,304,311595
|
|
20240722,133800,2145322153,315,307,317,306,268702
|
|
20240722,133700,2061693107,306,311,315,305,332006
|
|
20240722,133600,1959121239,312,317,318,311,281941
|
|
20240722,133500,1870301255,317,319,322,311,605108
|
|
20240722,133400,1678654312,321,313,324,313,724672
|
|
20240722,133300,1447989993,312,303,319,303,883680
|
|
20240722,133200,1172603708,304,297,309,296,250173
|
|
20240722,133100,1096989155,296,298,299,292,220010
|
|
20240722,133000,1031944719,298,303,303,298,208728
|
|
20240722,132900,969152661,302,299,310,296,628556
|
|
20240722,132800,777741670,299,300,308,297,1080516
|
|
20240722,132700,452172243,295,295,295,295,0
|
|
20240722,132600,452172243,295,295,295,295,0
|
|
20240722,132500,452172243,295,286,295,286,393796
|
|
20240722,132400,337160859,286,285,286,284,85935
|
|
20240722,132300,312691667,285,285,285,283,55371
|
|
20240722,132200,296950222,285,281,285,280,92394
|
|
20240722,132100,270696057,281,281,282,280,45161
|
|
20240722,132000,258016249,280,278,280,278,107759
|
|
20240722,131900,227924197,277,277,277,277,4127
|
|
20240722,131800,226781018,277,276,277,275,2397
|
|
20240722,131700,226121484,278,278,278,278,502
|
|
20240722,131600,225981928,278,278,278,275,9820
|
|
20240722,131500,223256390,278,277,278,277,12448
|
|
20240722,131400,219801514,277,277,277,277,1303
|
|
20240722,131300,219440583,277,276,277,276,2252
|
|
20240722,131200,218816819,274,276,276,274,8302
|
|
20240722,131100,216526469,276,276,276,276,5169
|
|
20240722,131000,215099825,276,274,276,274,6126
|
|
20240722,130900,213409051,276,276,276,276,2
|
|
20240722,130800,213408499,274,274,274,274,0
|
|
20240722,130700,213408499,274,274,274,274,94
|
|
20240722,130600,213382743,274,274,274,273,6947
|
|
20240722,130500,211479797,276,276,276,276,0
|
|
20240722,130400,211479797,276,276,276,276,4
|
|
20240722,130300,211478693,276,275,276,275,100
|
|
20240722,130200,211451125,274,275,276,274,2677
|
|
20240722,130100,210716948,276,276,276,276,1255
|
|
20240722,130000,210370568,276,276,276,274,1507
|
|
20240722,125900,209956157,276,276,276,276,17695
|
|
20240722,125800,205072337,276,274,276,274,1650
|
|
20240722,125700,204619256,274,274,274,274,1869
|
|
20240722,125600,204107150,275,276,276,275,616
|
|
20240722,125500,203937388,276,276,277,276,2748
|
|
20240722,125400,203177839,277,276,277,272,14382
|
|
20240722,125300,199241317,277,276,278,276,6544
|
|
20240722,125200,197430374,278,277,279,277,37825
|
|
20240722,125100,186922475,277,275,278,275,13233
|
|
20240722,125000,183262457,275,274,275,274,13248
|
|
20240722,124900,179620007,274,272,274,272,15843
|
|
20240722,124800,175291826,273,272,273,272,2003
|
|
20240722,124700,174747007,273,273,273,272,3777
|
|
20240722,124600,173716254,273,273,273,273,1053
|
|
20240722,124500,173428785,273,273,273,273,1
|
|
20240722,124400,173428512,273,273,273,273,1902
|
|
20240722,124300,172909266,273,270,273,270,35456
|
|
20240722,124200,163331417,270,270,270,270,1532
|
|
20240722,124100,162917777,270,269,270,269,17
|
|
20240722,124000,162913196,269,269,269,269,2024
|
|
20240722,123900,162368740,269,269,269,269,500
|
|
20240722,123800,162234240,269,269,269,269,0
|
|
20240722,123700,162234240,269,268,269,268,3001
|
|
20240722,123600,161429971,269,269,269,269,339
|
|
20240722,123500,161338780,269,269,269,269,110
|
|
20240722,123400,161309190,269,269,269,269,3541
|
|
20240722,123300,160356661,269,268,269,268,5909
|
|
20240722,123200,158773038,268,268,268,268,11
|
|
20240722,123100,158770090,267,267,267,267,1
|
|
20240722,123000,158769823,268,268,268,268,700
|
|
20240722,122900,158582223,268,268,268,268,0
|
|
20240722,122800,158582223,268,268,268,268,5009
|
|
20240722,122700,157239811,268,268,268,268,0
|
|
20240722,122600,157239811,268,268,268,268,0
|
|
20240722,122500,157239811,268,268,268,268,0
|
|
20240722,122400,157239811,268,268,268,268,0
|
|
20240722,122300,157239811,268,268,268,268,0
|
|
20240722,122200,157239811,268,268,268,268,0
|
|
20240722,122100,157239811,268,268,268,268,0
|
|
20240722,122000,157239811,268,268,268,268,30
|
|
20240722,121900,157231771,267,267,267,267,97
|
|
20240722,121800,157205872,267,268,268,267,417
|
|
20240722,121700,157094523,268,268,268,268,2
|
|
20240722,121600,157093987,268,268,268,268,0
|
|
20240722,121500,157093987,268,268,268,268,0
|
|
20240722,121400,157093987,268,268,268,268,200
|
|
20240722,121300,157040387,268,268,268,268,139
|
|
20240722,121200,157003135,268,268,268,268,81
|
|
20240722,121100,156981427,268,268,268,268,0
|
|
20240722,121000,156981427,268,268,268,268,38
|
|
20240722,120900,156971243,268,268,268,268,31
|
|
20240722,120800,156962935,266,266,266,266,0
|
|
20240722,120700,156962935,266,266,266,266,160
|
|
20240722,120600,156920375,266,266,266,266,0
|
|
20240722,120500,156920375,266,266,266,266,0
|
|
20240722,120400,156920375,266,266,266,266,0
|
|
20240722,120300,156920375,266,266,269,266,144
|
|
20240722,120200,156882059,266,266,266,266,0
|
|
20240722,120100,156882059,266,269,269,266,1260
|
|
20240722,120000,156543131,266,266,266,266,5414
|
|
20240722,115900,155103007,267,267,267,267,714
|
|
20240722,115800,154912369,267,267,267,267,2228
|
|
20240722,115700,154317493,267,267,267,266,17912
|
|
20240722,115600,149535101,268,268,268,268,6164
|
|
20240722,115500,147883149,269,269,269,269,4
|
|
20240722,115400,147882073,269,269,269,269,2
|
|
20240722,115300,147881535,269,269,269,269,931
|
|
20240722,115200,147631096,268,268,268,268,0
|
|
20240722,115100,147631096,268,268,268,268,9
|
|
20240722,115000,147628684,268,268,268,268,70
|
|
20240722,114900,147609924,267,268,268,267,440
|
|
20240722,114800,147492394,268,268,268,268,115
|
|
20240722,114700,147461574,268,268,268,268,711
|
|
20240722,114600,147271026,268,268,268,268,0
|
|
20240722,114500,147271026,268,268,268,268,1
|
|
20240722,114400,147270758,269,268,269,268,3698
|
|
20240722,114300,146279690,268,268,268,268,0
|
|
20240722,114200,146279690,268,269,269,268,449
|
|
20240722,114100,146158918,269,269,269,269,1400
|
|
20240722,114000,145782318,269,269,269,269,1
|
|
20240722,113900,145782049,269,269,269,269,999
|
|
20240722,113800,145513318,269,268,269,268,1300
|
|
20240722,113700,145163918,268,268,268,268,330
|
|
20240722,113600,145075478,268,268,268,268,0
|
|
20240722,113500,145075478,268,268,269,268,9162
|
|
20240722,113400,142614941,268,268,269,268,3354
|
|
20240722,113300,141716064,267,267,267,267,0
|
|
20240722,113200,141716064,267,267,267,267,10
|
|
20240722,113100,141713394,268,267,268,267,12
|
|
20240722,113000,141710179,267,267,267,266,1050
|
|
20240722,112900,141429832,268,267,268,267,14
|
|
20240722,112800,141426083,267,267,267,267,0
|
|
20240722,112700,141426083,267,265,267,265,17749
|
|
20240722,112600,136696649,265,265,265,265,2672
|
|
20240722,112500,135988569,265,265,265,265,0
|
|
20240722,112400,135988569,265,265,265,265,0
|
|
20240722,112300,135988569,265,263,265,263,14
|
|
20240722,112200,135984865,263,264,264,263,78
|
|
20240722,112100,135964320,265,265,265,265,20
|
|
20240722,112000,135959020,265,265,265,265,0
|
|
20240722,111900,135959020,265,265,265,265,0
|
|
20240722,111800,135959020,265,265,265,265,20
|
|
20240722,111700,135953720,265,264,265,264,112
|
|
20240722,111600,135924130,264,265,265,264,50
|
|
20240722,111500,135910890,266,266,266,266,9
|
|
20240722,111400,135908496,263,263,263,263,0
|
|
20240722,111300,135908496,263,263,263,263,3473
|
|
20240722,111200,134995097,263,263,263,263,0
|
|
20240722,111100,134995097,263,263,263,263,4820
|
|
20240722,111000,133727437,263,264,264,263,906
|
|
20240722,110900,133488255,264,264,264,264,80
|
|
20240722,110800,133467135,263,263,263,263,2213
|
|
20240722,110700,132885116,263,263,263,263,787
|
|
20240722,110600,132678135,263,263,263,263,0
|
|
20240722,110500,132678135,263,263,263,263,0
|
|
20240722,110400,132678135,263,263,263,262,57
|
|
20240722,110300,132663146,265,263,265,263,636
|
|
20240722,110200,132495858,263,263,263,263,2092
|
|
20240722,110100,131945662,262,262,262,262,0
|
|
20240722,110000,131945662,262,263,263,262,3817
|
|
20240722,105900,130941821,263,264,264,263,141
|
|
20240722,105800,130904598,266,263,266,263,874
|
|
20240722,105700,130674730,264,264,264,264,8947
|
|
20240722,105600,128312722,264,265,265,264,71
|
|
20240722,105500,128293958,264,264,264,264,320
|
|
20240722,105400,128209478,267,267,267,266,15
|
|
20240722,105300,128205474,267,267,267,267,3
|
|
20240722,105200,128204673,267,267,267,267,20
|
|
20240722,105100,128199333,266,268,268,265,367
|
|
20240722,105000,128101875,265,268,268,265,9294
|
|
20240722,104900,125630568,268,267,268,266,235
|
|
20240722,104800,125567851,266,267,267,266,343
|
|
20240722,104700,125476570,267,267,267,267,141
|
|
20240722,104600,125438923,267,267,267,267,5850
|
|
20240722,104500,123876973,267,267,267,267,0
|
|
20240722,104400,123876973,267,267,267,267,1644
|
|
20240722,104300,123438025,267,266,267,266,299
|
|
20240722,104200,123358292,266,267,267,266,11
|
|
20240722,104100,123355365,266,267,267,266,43
|
|
20240722,104000,123343885,267,267,267,267,0
|
|
20240722,103900,123343885,267,267,267,266,3
|
|
20240722,103800,123343085,268,268,268,268,10
|
|
20240722,103700,123340405,268,268,268,268,0
|
|
20240722,103600,123340405,268,268,268,268,0
|
|
20240722,103500,123340405,268,267,268,266,34044
|
|
20240722,103400,114222259,267,267,267,266,105
|
|
20240722,103300,114194324,267,267,267,267,2
|
|
20240722,103200,114193790,266,266,267,266,70
|
|
20240722,103100,114175169,266,266,266,266,34
|
|
20240722,103000,114166125,267,267,267,267,1
|
|
20240722,102900,114165858,267,267,267,267,0
|
|
20240722,102800,114165858,267,267,267,267,0
|
|
20240722,102700,114165858,267,267,267,267,1002
|
|
20240722,102600,113898324,268,268,268,267,3502
|
|
20240722,102500,112959789,268,268,268,268,2177
|
|
20240722,102400,112376353,268,267,268,266,49392
|
|
20240722,102300,99214974,266,267,267,266,17
|
|
20240722,102200,99210445,267,267,267,267,13867
|
|
20240722,102100,95507956,267,267,267,267,19
|
|
20240722,102000,95502883,267,267,267,267,10
|
|
20240722,101900,95500213,267,267,267,267,9
|
|
20240722,101800,95497810,267,267,267,267,0
|
|
20240722,101700,95497810,267,267,267,267,4
|
|
20240722,101600,95496742,266,266,266,266,0
|
|
20240722,101500,95496742,266,266,266,266,0
|
|
20240722,101400,95496742,266,266,266,266,253
|
|
20240722,101300,95429444,267,266,267,266,1453
|
|
20240722,101200,95042915,266,266,266,266,57
|
|
20240722,101100,95027753,266,266,266,266,111
|
|
20240722,101000,94998227,266,266,266,266,1910
|
|
20240722,100900,94490167,266,266,266,266,0
|
|
20240722,100800,94490167,266,266,267,266,2011
|
|
20240722,100700,93955240,266,267,267,266,668
|
|
20240722,100600,93777252,267,267,267,267,940
|
|
20240722,100500,93526272,266,265,266,265,492
|
|
20240722,100400,93395880,267,267,267,267,1
|
|
20240722,100300,93395613,267,266,267,266,613
|
|
20240722,100200,93232549,267,266,267,264,21046
|
|
20240722,100100,87672332,266,266,267,266,1153
|
|
20240722,100000,87365629,268,267,269,266,5451
|
|
20240722,095900,85914646,267,267,267,267,0
|
|
20240722,095800,85914646,267,267,267,267,394
|
|
20240722,095700,85809448,268,269,269,268,513
|
|
20240722,095600,85671464,269,269,269,269,0
|
|
20240722,095500,85671464,269,264,269,263,3809
|
|
20240722,095400,84663423,264,262,264,262,101
|
|
20240722,095300,84636959,262,262,262,262,0
|
|
20240722,095200,84636959,262,264,264,262,202
|
|
20240722,095100,84584025,264,264,264,264,28
|
|
20240722,095000,84576633,264,262,264,262,3033
|
|
20240722,094900,83780174,262,263,263,262,3684
|
|
20240722,094800,82814956,264,264,264,264,0
|
|
20240722,094700,82814956,264,264,264,264,10
|
|
20240722,094600,82812316,264,264,264,264,45
|
|
20240722,094500,82800436,264,264,264,264,70
|
|
20240722,094400,82781956,264,261,264,261,3
|
|
20240722,094300,82781170,264,262,264,262,1114
|
|
20240722,094200,82488902,263,264,264,261,1910
|
|
20240722,094100,81988383,264,264,264,264,0
|
|
20240722,094000,81988383,264,265,265,264,202
|
|
20240722,093900,81935053,265,265,265,265,5
|
|
20240722,093800,81933728,260,265,265,260,45460
|
|
20240722,093700,70061019,265,263,265,263,2911
|
|
20240722,093600,69294768,264,265,265,264,442
|
|
20240722,093500,69177976,265,263,265,263,2894
|
|
20240722,093400,68416844,265,265,265,265,49
|
|
20240722,093300,68403859,265,265,265,265,3718
|
|
20240722,093200,67418589,267,267,267,262,48460
|
|
20240722,093100,54572972,266,266,267,266,12881
|
|
20240722,093000,51146624,266,266,266,266,1889
|
|
20240722,092900,50644150,267,267,267,267,993
|
|
20240722,092800,50379019,268,268,268,268,6
|
|
20240722,092700,50377411,268,268,268,266,340
|
|
20240722,092600,50286595,267,267,268,267,2119
|
|
20240722,092500,49720820,266,267,267,266,49
|
|
20240722,092400,49707774,267,267,267,267,6915
|
|
20240722,092300,47861469,268,268,268,268,31
|
|
20240722,092200,47853161,268,267,268,267,509
|
|
20240722,092100,47717249,267,269,269,267,2
|
|
20240722,092000,47716713,269,268,269,268,271
|
|
20240722,091900,47644017,267,267,267,267,5634
|
|
20240722,091800,46139739,267,267,267,267,513
|
|
20240722,091700,46002768,267,268,268,267,8293
|
|
20240722,091600,43788529,268,269,269,268,1879
|
|
20240722,091500,43284168,269,269,270,269,74929
|
|
20240722,091400,23107664,269,268,269,268,2721
|
|
20240722,091300,22378431,268,268,268,268,1880
|
|
20240722,091200,21874591,268,269,269,268,1908
|
|
20240722,091100,21361743,269,264,269,264,21531
|
|
20240722,091000,15607036,265,265,265,265,10
|
|
20240722,090900,15604386,265,265,265,264,215
|
|
20240722,090800,15547612,266,266,266,266,8
|
|
20240722,090700,15545484,266,264,266,264,127
|
|
20240722,090600,15511954,264,266,266,264,2391
|
|
20240722,090500,14880661,265,266,266,263,1225
|
|
20240722,090400,14556113,266,267,267,264,2306
|
|
20240722,090300,13943615,267,266,267,266,1973
|
|
20240722,090200,13417787,266,269,269,265,9822
|
|
20240722,090100,10781740,269,270,271,269,25597
|
|
20240722,090000,3885093,270,269,270,269,14403
|