611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190800,729569305,3075,3075,3075,3075,329
|
|
20240722,190700,729569305,3075,3075,3075,3075,0
|
|
20240722,190600,729569305,3075,3075,3075,3075,0
|
|
20240722,190500,729569305,3075,3075,3075,3075,0
|
|
20240722,190400,729569305,3075,3075,3075,3075,0
|
|
20240722,190300,729569305,3075,3075,3075,3075,0
|
|
20240722,190200,729569305,3075,3075,3075,3075,0
|
|
20240722,190100,729569305,3075,3075,3075,3075,0
|
|
20240722,190000,729569305,3075,3075,3075,3075,0
|
|
20240722,185900,729569305,3075,3075,3075,3075,0
|
|
20240722,185800,729569305,3075,3075,3075,3075,0
|
|
20240722,185700,729569305,3075,3075,3075,3075,0
|
|
20240722,185600,729569305,3075,3075,3075,3075,0
|
|
20240722,185500,729569305,3075,3075,3075,3075,0
|
|
20240722,185400,729569305,3075,3075,3075,3075,0
|
|
20240722,185300,729569305,3075,3075,3075,3075,0
|
|
20240722,185200,729569305,3075,3075,3075,3075,0
|
|
20240722,185100,729569305,3075,3075,3075,3075,0
|
|
20240722,185000,729569305,3075,3075,3075,3075,0
|
|
20240722,184900,729569305,3075,3075,3075,3075,0
|
|
20240722,184800,729569305,3075,3075,3075,3075,0
|
|
20240722,184700,729569305,3075,3075,3075,3075,0
|
|
20240722,184600,729569305,3075,3075,3075,3075,0
|
|
20240722,184500,729569305,3075,3075,3075,3075,0
|
|
20240722,184400,729569305,3075,3075,3075,3075,0
|
|
20240722,184300,729569305,3075,3075,3075,3075,0
|
|
20240722,184200,729569305,3075,3075,3075,3075,0
|
|
20240722,184100,729569305,3075,3075,3075,3075,0
|
|
20240722,184000,729569305,3075,3075,3075,3075,0
|
|
20240722,183900,729569305,3075,3075,3075,3075,0
|
|
20240722,183800,729569305,3075,3075,3075,3075,329
|
|
20240722,183700,729569305,3075,3075,3075,3075,0
|
|
20240722,183600,729569305,3075,3075,3075,3075,0
|
|
20240722,183500,729569305,3075,3075,3075,3075,0
|
|
20240722,183400,729569305,3075,3075,3075,3075,0
|
|
20240722,183300,729569305,3075,3075,3075,3075,0
|
|
20240722,183200,729569305,3075,3075,3075,3075,0
|
|
20240722,183100,729569305,3075,3075,3075,3075,0
|
|
20240722,183000,729569305,3075,3075,3075,3075,0
|
|
20240722,182900,729569305,3075,3075,3075,3075,0
|
|
20240722,182800,729569305,3075,3075,3075,3075,0
|
|
20240722,182700,729569305,3075,3075,3075,3075,0
|
|
20240722,182600,729569305,3075,3075,3075,3075,0
|
|
20240722,182500,729569305,3075,3075,3075,3075,0
|
|
20240722,182400,729569305,3075,3075,3075,3075,0
|
|
20240722,182300,729569305,3075,3075,3075,3075,0
|
|
20240722,182200,729569305,3075,3075,3075,3075,0
|
|
20240722,182100,729569305,3075,3075,3075,3075,0
|
|
20240722,182000,729569305,3075,3075,3075,3075,0
|
|
20240722,181900,729569305,3075,3075,3075,3075,0
|
|
20240722,181800,729569305,3075,3075,3075,3075,0
|
|
20240722,181700,729569305,3075,3075,3075,3075,0
|
|
20240722,181600,729569305,3075,3075,3075,3075,0
|
|
20240722,181500,729569305,3075,3075,3075,3075,0
|
|
20240722,181400,729569305,3075,3075,3075,3075,0
|
|
20240722,181300,729569305,3075,3075,3075,3075,0
|
|
20240722,181200,729569305,3075,3075,3075,3075,0
|
|
20240722,181100,729569305,3075,3075,3075,3075,0
|
|
20240722,181000,729569305,3075,3075,3075,3075,0
|
|
20240722,180900,729569305,3075,3075,3075,3075,0
|
|
20240722,180800,729569305,3075,3075,3075,3075,329
|
|
20240722,180700,729569305,3075,3075,3075,3075,0
|
|
20240722,180600,729569305,3075,3075,3075,3075,0
|
|
20240722,180500,729569305,3075,3075,3075,3075,0
|
|
20240722,180400,729569305,3075,3075,3075,3075,0
|
|
20240722,180300,729569305,3075,3075,3075,3075,0
|
|
20240722,180200,729569305,3075,3075,3075,3075,0
|
|
20240722,180100,729569305,3075,3075,3075,3075,0
|
|
20240722,180000,729569305,3075,3075,3075,3075,0
|
|
20240722,175900,729569305,3075,3075,3075,3075,0
|
|
20240722,175800,729569305,3075,3075,3075,3075,0
|
|
20240722,175700,729569305,3075,3075,3075,3075,0
|
|
20240722,175600,729569305,3075,3075,3075,3075,0
|
|
20240722,175500,729569305,3075,3075,3075,3075,0
|
|
20240722,175400,729569305,3075,3075,3075,3075,0
|
|
20240722,175300,729569305,3075,3075,3075,3075,0
|
|
20240722,175200,729569305,3075,3075,3075,3075,0
|
|
20240722,175100,729569305,3075,3075,3075,3075,0
|
|
20240722,175000,729569305,3075,3075,3075,3075,0
|
|
20240722,174900,729569305,3075,3075,3075,3075,0
|
|
20240722,174800,729569305,3075,3075,3075,3075,0
|
|
20240722,174700,729569305,3075,3075,3075,3075,0
|
|
20240722,174600,729569305,3075,3075,3075,3075,0
|
|
20240722,174500,729569305,3075,3075,3075,3075,0
|
|
20240722,174400,729569305,3075,3075,3075,3075,0
|
|
20240722,174300,729569305,3075,3075,3075,3075,0
|
|
20240722,174200,729569305,3075,3075,3075,3075,0
|
|
20240722,174100,729569305,3075,3075,3075,3075,0
|
|
20240722,174000,729569305,3075,3075,3075,3075,0
|
|
20240722,173900,729569305,3075,3075,3075,3075,0
|
|
20240722,173800,729569305,3075,3075,3075,3075,329
|
|
20240722,173700,729569305,3075,3075,3075,3075,0
|
|
20240722,173600,729569305,3075,3075,3075,3075,0
|
|
20240722,173500,729569305,3075,3075,3075,3075,0
|
|
20240722,173400,729569305,3075,3075,3075,3075,0
|
|
20240722,173300,729569305,3075,3075,3075,3075,0
|
|
20240722,173200,729569305,3075,3075,3075,3075,0
|
|
20240722,173100,729569305,3075,3075,3075,3075,0
|
|
20240722,173000,729569305,3075,3075,3075,3075,0
|
|
20240722,172900,729569305,3075,3075,3075,3075,0
|
|
20240722,172800,729569305,3075,3075,3075,3075,0
|
|
20240722,172700,729569305,3075,3075,3075,3075,0
|
|
20240722,172600,729569305,3075,3075,3075,3075,0
|
|
20240722,172500,729569305,3075,3075,3075,3075,0
|
|
20240722,172400,729569305,3075,3075,3075,3075,0
|
|
20240722,172300,729569305,3075,3075,3075,3075,0
|
|
20240722,172200,729569305,3075,3075,3075,3075,0
|
|
20240722,172100,729569305,3075,3075,3075,3075,0
|
|
20240722,172000,729569305,3075,3075,3075,3075,0
|
|
20240722,171900,729569305,3075,3075,3075,3075,0
|
|
20240722,171800,729569305,3075,3075,3075,3075,0
|
|
20240722,171700,729569305,3075,3075,3075,3075,0
|
|
20240722,171600,729569305,3075,3075,3075,3075,0
|
|
20240722,171500,729569305,3075,3075,3075,3075,0
|
|
20240722,171400,729569305,3075,3075,3075,3075,0
|
|
20240722,171300,729569305,3075,3075,3075,3075,0
|
|
20240722,171200,729569305,3075,3075,3075,3075,0
|
|
20240722,171100,729569305,3075,3075,3075,3075,0
|
|
20240722,171000,729569305,3075,3075,3075,3075,0
|
|
20240722,170900,729569305,3075,3075,3075,3075,0
|
|
20240722,170800,729569305,3075,3075,3075,3075,329
|
|
20240722,170700,729569305,3075,3075,3075,3075,0
|
|
20240722,170600,729569305,3075,3075,3075,3075,0
|
|
20240722,170500,729569305,3075,3075,3075,3075,0
|
|
20240722,170400,729569305,3075,3075,3075,3075,0
|
|
20240722,170300,729569305,3075,3075,3075,3075,0
|
|
20240722,170200,729569305,3075,3075,3075,3075,0
|
|
20240722,170100,729569305,3075,3075,3075,3075,0
|
|
20240722,170000,729569305,3075,3075,3075,3075,0
|
|
20240722,165900,729569305,3075,3075,3075,3075,0
|
|
20240722,165800,729569305,3075,3075,3075,3075,0
|
|
20240722,165700,729569305,3075,3075,3075,3075,0
|
|
20240722,165600,729569305,3075,3075,3075,3075,0
|
|
20240722,165500,729569305,3075,3075,3075,3075,0
|
|
20240722,165400,729569305,3075,3075,3075,3075,0
|
|
20240722,165300,729569305,3075,3075,3075,3075,0
|
|
20240722,165200,729569305,3075,3075,3075,3075,0
|
|
20240722,165100,729569305,3075,3075,3075,3075,0
|
|
20240722,165000,729569305,3075,3075,3075,3075,0
|
|
20240722,164900,729569305,3075,3075,3075,3075,0
|
|
20240722,164800,729569305,3075,3075,3075,3075,0
|
|
20240722,164700,729569305,3075,3075,3075,3075,0
|
|
20240722,164600,729569305,3075,3075,3075,3075,0
|
|
20240722,164500,729569305,3075,3075,3075,3075,0
|
|
20240722,164400,729569305,3075,3075,3075,3075,0
|
|
20240722,164300,729569305,3075,3075,3075,3075,0
|
|
20240722,164200,729569305,3075,3075,3075,3075,0
|
|
20240722,164100,729569305,3075,3075,3075,3075,0
|
|
20240722,164000,729569305,3075,3075,3075,3075,0
|
|
20240722,163900,729569305,3075,3075,3075,3075,0
|
|
20240722,163800,729569305,3075,3075,3075,3075,329
|
|
20240722,163700,729569305,3075,3075,3075,3075,0
|
|
20240722,163600,729569305,3075,3075,3075,3075,0
|
|
20240722,163500,729569305,3075,3075,3075,3075,0
|
|
20240722,163400,729569305,3075,3075,3075,3075,0
|
|
20240722,163300,729569305,3075,3075,3075,3075,0
|
|
20240722,163200,729569305,3075,3075,3075,3075,0
|
|
20240722,163100,729569305,3075,3075,3075,3075,0
|
|
20240722,163000,729569305,3075,3075,3075,3075,0
|
|
20240722,162900,729569305,3075,3075,3075,3075,0
|
|
20240722,162800,729569305,3075,3075,3075,3075,0
|
|
20240722,162700,729569305,3075,3075,3075,3075,0
|
|
20240722,162600,729569305,3075,3075,3075,3075,0
|
|
20240722,162500,729569305,3075,3075,3075,3075,0
|
|
20240722,162400,729569305,3075,3075,3075,3075,0
|
|
20240722,162300,729569305,3075,3075,3075,3075,0
|
|
20240722,162200,729569305,3075,3075,3075,3075,0
|
|
20240722,162100,729569305,3075,3075,3075,3075,0
|
|
20240722,162000,729569305,3075,3075,3075,3075,0
|
|
20240722,161900,729569305,3075,3075,3075,3075,0
|
|
20240722,161800,729569305,3075,3075,3075,3075,0
|
|
20240722,161700,729569305,3075,3075,3075,3075,0
|
|
20240722,161600,729569305,3075,3075,3075,3075,0
|
|
20240722,161500,729569305,3075,3075,3075,3075,0
|
|
20240722,161400,729569305,3075,3075,3075,3075,0
|
|
20240722,161300,729569305,3075,3075,3075,3075,0
|
|
20240722,161200,729569305,3075,3075,3075,3075,0
|
|
20240722,161100,729569305,3075,3075,3075,3075,0
|
|
20240722,161000,729569305,3075,3075,3075,3075,0
|
|
20240722,160900,729569305,3075,3075,3075,3075,0
|
|
20240722,160800,729569305,3075,3075,3075,3075,329
|
|
20240722,160700,729569305,3075,3075,3075,3075,0
|
|
20240722,160600,729569305,3075,3075,3075,3075,0
|
|
20240722,160500,729569305,3075,3075,3075,3075,0
|
|
20240722,160400,729569305,3075,3075,3075,3075,0
|
|
20240722,160300,729569305,3075,3075,3075,3075,0
|
|
20240722,160200,729569305,3075,3075,3075,3075,0
|
|
20240722,160100,729569305,3075,3075,3075,3075,0
|
|
20240722,160000,729569305,3075,3075,3075,3075,0
|
|
20240722,155900,729569305,3075,3075,3075,3075,0
|
|
20240722,155800,729569305,3075,3075,3075,3075,0
|
|
20240722,155700,729569305,3075,3075,3075,3075,0
|
|
20240722,155600,729569305,3075,3075,3075,3075,0
|
|
20240722,155500,729569305,3075,3075,3075,3075,0
|
|
20240722,155400,729569305,3075,3075,3075,3075,0
|
|
20240722,155300,729569305,3075,3075,3075,3075,0
|
|
20240722,155200,729569305,3075,3075,3075,3075,0
|
|
20240722,155100,729569305,3075,3075,3075,3075,0
|
|
20240722,155000,729569305,3075,3075,3075,3075,0
|
|
20240722,154900,729569305,3075,3075,3075,3075,0
|
|
20240722,154800,729569305,3075,3075,3075,3075,0
|
|
20240722,154700,729569305,3075,3075,3075,3075,0
|
|
20240722,154600,729569305,3075,3075,3075,3075,0
|
|
20240722,154500,729569305,3075,3075,3075,3075,0
|
|
20240722,154400,729569305,3075,3075,3075,3075,0
|
|
20240722,154300,729569305,3075,3075,3075,3075,0
|
|
20240722,154200,729569305,3075,3075,3075,3075,0
|
|
20240722,154100,729569305,3075,3075,3075,3075,0
|
|
20240722,154000,729569305,3075,3075,3075,3075,0
|
|
20240722,153900,729569305,3075,3075,3075,3075,0
|
|
20240722,153800,729569305,3075,3075,3075,3075,329
|
|
20240722,153700,729569305,3075,3075,3075,3075,0
|
|
20240722,153600,729569305,3075,3075,3075,3075,0
|
|
20240722,153500,729569305,3075,3075,3075,3075,0
|
|
20240722,153400,729569305,3075,3075,3075,3075,0
|
|
20240722,153300,729569305,3075,3075,3075,3075,0
|
|
20240722,153200,729569305,3075,3075,3075,3075,0
|
|
20240722,153100,729569305,3075,3075,3075,3075,0
|
|
20240722,153000,729569305,3075,3075,3075,3075,329
|
|
20240722,152900,728557630,3095,3095,3095,3095,0
|
|
20240722,152800,728557630,3095,3095,3095,3095,0
|
|
20240722,152700,728557630,3095,3095,3095,3095,0
|
|
20240722,152600,728557630,3095,3095,3095,3095,0
|
|
20240722,152500,728557630,3095,3095,3095,3095,0
|
|
20240722,152400,728557630,3095,3095,3095,3095,0
|
|
20240722,152300,728557630,3095,3095,3095,3095,0
|
|
20240722,152200,728557630,3095,3095,3095,3095,0
|
|
20240722,152100,728557630,3095,3095,3095,3095,0
|
|
20240722,152000,728557630,3095,3095,3095,3095,0
|
|
20240722,151900,728557630,3095,3100,3100,3085,847
|
|
20240722,151800,725932200,3100,3095,3100,3095,597
|
|
20240722,151700,724084480,3095,3095,3095,3090,299
|
|
20240722,151600,723160450,3095,3095,3095,3095,5
|
|
20240722,151500,723144975,3095,3095,3095,3095,447
|
|
20240722,151400,721761510,3095,3085,3095,3085,469
|
|
20240722,151300,720312415,3085,3085,3085,3085,1
|
|
20240722,151200,720309330,3075,3075,3075,3075,100
|
|
20240722,151100,720001830,3070,3070,3070,3070,681
|
|
20240722,151000,717911160,3080,3070,3080,3070,2530
|
|
20240722,150900,710137430,3075,3075,3075,3075,1000
|
|
20240722,150800,707062430,3070,3070,3070,3070,1
|
|
20240722,150700,707059360,3070,3070,3070,3070,500
|
|
20240722,150600,705524360,3070,3070,3070,3070,28
|
|
20240722,150500,705438400,3075,3080,3080,3075,557
|
|
20240722,150400,703725620,3080,3085,3085,3080,2759
|
|
20240722,150300,695225140,3085,3090,3090,3085,41
|
|
20240722,150200,695098650,3085,3085,3085,3085,6
|
|
20240722,150100,695080140,3090,3090,3090,3090,1
|
|
20240722,150000,695077050,3090,3090,3090,3090,201
|
|
20240722,145900,694455960,3090,3090,3090,3090,1
|
|
20240722,145800,694452870,3085,3085,3085,3085,380
|
|
20240722,145700,693280570,3085,3085,3085,3080,5244
|
|
20240722,145600,677102985,3085,3080,3085,3080,227
|
|
20240722,145500,676402825,3085,3085,3085,3080,520
|
|
20240722,145400,674800125,3085,3085,3085,3085,10
|
|
20240722,145300,674769275,3075,3075,3075,3075,0
|
|
20240722,145200,674769275,3075,3080,3080,3075,2299
|
|
20240722,145100,667699505,3080,3075,3080,3075,3
|
|
20240722,145000,667690275,3080,3080,3080,3080,0
|
|
20240722,144900,667690275,3080,3080,3080,3080,0
|
|
20240722,144800,667690275,3080,3080,3080,3080,0
|
|
20240722,144700,667690275,3080,3080,3080,3080,231
|
|
20240722,144600,666978795,3085,3085,3085,3085,4
|
|
20240722,144500,666966455,3085,3080,3085,3075,458
|
|
20240722,144400,665556095,3080,3080,3080,3080,3
|
|
20240722,144300,665546855,3080,3080,3080,3080,1
|
|
20240722,144200,665543775,3075,3075,3075,3075,120
|
|
20240722,144100,665174775,3075,3075,3075,3075,0
|
|
20240722,144000,665174775,3075,3070,3075,3070,11
|
|
20240722,143900,665141000,3070,3070,3070,3070,1248
|
|
20240722,143800,661309640,3070,3070,3070,3070,30
|
|
20240722,143700,661217540,3070,3065,3070,3065,37
|
|
20240722,143600,661104130,3065,3065,3065,3065,0
|
|
20240722,143500,661104130,3065,3065,3065,3065,0
|
|
20240722,143400,661104130,3065,3065,3065,3065,13
|
|
20240722,143300,661064285,3070,3065,3070,3065,26
|
|
20240722,143200,660984470,3060,3060,3060,3060,0
|
|
20240722,143100,660984470,3060,3060,3060,3060,0
|
|
20240722,143000,660984470,3060,3060,3060,3060,360
|
|
20240722,142900,659882870,3060,3060,3060,3060,640
|
|
20240722,142800,657924470,3060,3060,3060,3060,0
|
|
20240722,142700,657924470,3060,3060,3060,3060,900
|
|
20240722,142600,655170470,3060,3065,3065,3060,3010
|
|
20240722,142500,645959820,3065,3065,3065,3065,0
|
|
20240722,142400,645959820,3065,3065,3065,3065,197
|
|
20240722,142300,645356015,3065,3070,3070,3065,114
|
|
20240722,142200,645006580,3070,3070,3070,3070,5
|
|
20240722,142100,644991230,3080,3080,3080,3080,1
|
|
20240722,142000,644988150,3065,3065,3065,3065,111
|
|
20240722,141900,644647935,3065,3065,3065,3065,1
|
|
20240722,141800,644644870,3065,3065,3065,3065,1
|
|
20240722,141700,644641805,3065,3065,3065,3065,32
|
|
20240722,141600,644543725,3060,3060,3060,3060,0
|
|
20240722,141500,644543725,3060,3065,3065,3060,7258
|
|
20240722,141400,622312700,3070,3070,3070,3070,102
|
|
20240722,141300,621999560,3070,3070,3070,3070,0
|
|
20240722,141200,621999560,3070,3070,3070,3070,30
|
|
20240722,141100,621907460,3070,3070,3070,3070,0
|
|
20240722,141000,621907460,3070,3070,3070,3070,1767
|
|
20240722,140900,616482770,3070,3070,3070,3070,1238
|
|
20240722,140800,612682110,3070,3070,3070,3070,0
|
|
20240722,140700,612682110,3070,3070,3070,3070,0
|
|
20240722,140600,612682110,3070,3070,3070,3070,100
|
|
20240722,140500,612375110,3060,3060,3060,3060,0
|
|
20240722,140400,612375110,3060,3060,3060,3060,0
|
|
20240722,140300,612375110,3060,3065,3065,3060,2628
|
|
20240722,140200,604325290,3065,3065,3065,3065,0
|
|
20240722,140100,604325290,3065,3065,3065,3065,1
|
|
20240722,140000,604322225,3060,3060,3060,3060,0
|
|
20240722,135900,604322225,3060,3060,3060,3060,9
|
|
20240722,135800,604294685,3060,3060,3060,3060,10
|
|
20240722,135700,604264085,3065,3065,3065,3065,20
|
|
20240722,135600,604202785,3060,3060,3060,3060,20
|
|
20240722,135500,604141585,3060,3060,3060,3060,0
|
|
20240722,135400,604141585,3060,3060,3060,3060,300
|
|
20240722,135300,603223585,3060,3060,3060,3060,0
|
|
20240722,135200,603223585,3060,3060,3060,3060,1
|
|
20240722,135100,603220525,3080,3080,3080,3080,20
|
|
20240722,135000,603158925,3065,3075,3075,3065,883
|
|
20240722,134900,600448910,3085,3070,3085,3070,79
|
|
20240722,134800,600205780,3070,3070,3070,3070,0
|
|
20240722,134700,600205780,3070,3070,3070,3070,0
|
|
20240722,134600,600205780,3070,3070,3070,3070,0
|
|
20240722,134500,600205780,3070,3095,3095,3070,1380
|
|
20240722,134400,595946680,3095,3095,3095,3095,0
|
|
20240722,134300,595946680,3095,3095,3095,3095,1
|
|
20240722,134200,595943585,3070,3075,3075,3070,8088
|
|
20240722,134100,571074485,3075,3075,3075,3075,0
|
|
20240722,134000,571074485,3075,3080,3080,3075,2863
|
|
20240722,133900,562256970,3095,3095,3095,3095,0
|
|
20240722,133800,562256970,3095,3095,3095,3095,2
|
|
20240722,133700,562250780,3095,3095,3095,3095,0
|
|
20240722,133600,562250780,3095,3095,3095,3095,23
|
|
20240722,133500,562179595,3075,3075,3075,3075,0
|
|
20240722,133400,562179595,3075,3075,3075,3075,500
|
|
20240722,133300,560642095,3075,3075,3075,3075,201
|
|
20240722,133200,560024020,3075,3075,3075,3075,0
|
|
20240722,133100,560024020,3075,3075,3075,3075,1155
|
|
20240722,133000,556472395,3075,3075,3075,3075,475
|
|
20240722,132900,555011770,3075,3075,3075,3075,24
|
|
20240722,132800,554937970,3075,3075,3075,3075,50
|
|
20240722,132700,554784220,3080,3080,3080,3075,5714
|
|
20240722,132600,537185465,3080,3080,3080,3080,840
|
|
20240722,132500,534598265,3090,3090,3090,3090,0
|
|
20240722,132400,534598265,3090,3090,3090,3090,0
|
|
20240722,132300,534598265,3090,3090,3090,3090,0
|
|
20240722,132200,534598265,3090,3090,3090,3090,1
|
|
20240722,132100,534595175,3080,3080,3080,3080,11
|
|
20240722,132000,534561295,3080,3080,3080,3080,1
|
|
20240722,131900,534558215,3080,3080,3080,3080,1000
|
|
20240722,131800,531478215,3080,3085,3085,3080,200
|
|
20240722,131700,530862195,3085,3085,3085,3085,0
|
|
20240722,131600,530862195,3085,3085,3085,3085,0
|
|
20240722,131500,530862195,3085,3095,3095,3085,402
|
|
20240722,131400,529622010,3095,3080,3095,3080,68
|
|
20240722,131300,529411970,3085,3095,3095,3085,3
|
|
20240722,131200,529402700,3090,3090,3090,3090,1
|
|
20240722,131100,529399610,3095,3095,3095,3095,0
|
|
20240722,131000,529399610,3095,3095,3095,3095,1
|
|
20240722,130900,529396515,3075,3075,3075,3075,0
|
|
20240722,130800,529396515,3075,3075,3075,3075,6
|
|
20240722,130700,529378065,3075,3075,3075,3075,0
|
|
20240722,130600,529378065,3075,3075,3075,3075,0
|
|
20240722,130500,529378065,3075,3075,3075,3075,0
|
|
20240722,130400,529378065,3075,3075,3075,3075,100
|
|
20240722,130300,529070565,3075,3075,3075,3075,0
|
|
20240722,130200,529070565,3075,3075,3075,3075,0
|
|
20240722,130100,529070565,3075,3075,3075,3075,100
|
|
20240722,130000,528763065,3085,3095,3095,3075,95
|
|
20240722,125900,528470490,3090,3080,3095,3080,4
|
|
20240722,125800,528458135,3075,3075,3075,3065,209
|
|
20240722,125700,527815480,3075,3070,3075,3070,93
|
|
20240722,125600,527529590,3070,3070,3070,3070,0
|
|
20240722,125500,527529590,3070,3070,3070,3070,0
|
|
20240722,125400,527529590,3070,3070,3070,3070,12
|
|
20240722,125300,527492750,3070,3070,3070,3070,0
|
|
20240722,125200,527492750,3070,3070,3070,3070,1
|
|
20240722,125100,527489680,3060,3060,3060,3060,0
|
|
20240722,125000,527489680,3060,3065,3065,3060,2000
|
|
20240722,124900,521363730,3065,3070,3075,3065,2000
|
|
20240722,124800,515231205,3065,3065,3065,3065,101
|
|
20240722,124700,514921640,3070,3070,3070,3070,5
|
|
20240722,124600,514906290,3070,3070,3070,3070,200
|
|
20240722,124500,514292290,3070,3070,3070,3070,0
|
|
20240722,124400,514292290,3070,3070,3070,3070,1
|
|
20240722,124300,514289220,3065,3065,3065,3065,0
|
|
20240722,124200,514289220,3065,3065,3065,3065,0
|
|
20240722,124100,514289220,3065,3065,3065,3065,0
|
|
20240722,124000,514289220,3065,3070,3070,3065,445
|
|
20240722,123900,512925055,3070,3070,3070,3070,0
|
|
20240722,123800,512925055,3070,3070,3070,3070,16
|
|
20240722,123700,512875935,3070,3070,3070,3070,300
|
|
20240722,123600,511954935,3070,3070,3070,3070,15
|
|
20240722,123500,511908885,3070,3070,3070,3070,50
|
|
20240722,123400,511755385,3070,3070,3070,3070,0
|
|
20240722,123300,511755385,3070,3070,3070,3070,0
|
|
20240722,123200,511755385,3070,3070,3070,3070,900
|
|
20240722,123100,508992385,3070,3065,3070,3065,1001
|
|
20240722,123000,505922815,3070,3070,3070,3070,0
|
|
20240722,122900,505922815,3070,3070,3070,3070,1157
|
|
20240722,122800,502370825,3070,3070,3070,3070,10
|
|
20240722,122700,502340125,3060,3060,3060,3060,0
|
|
20240722,122600,502340125,3060,3060,3060,3060,0
|
|
20240722,122500,502340125,3060,3060,3060,3060,0
|
|
20240722,122400,502340125,3060,3065,3065,3060,2045
|
|
20240722,122300,496080460,3065,3065,3065,3065,377
|
|
20240722,122200,494924955,3065,3065,3075,3065,3011
|
|
20240722,122100,485696200,3065,3065,3065,3065,0
|
|
20240722,122000,485696200,3065,3070,3070,3065,2000
|
|
20240722,121900,479562345,3070,3075,3075,3070,2000
|
|
20240722,121800,473415185,3070,3070,3070,3070,0
|
|
20240722,121700,473415185,3070,3070,3070,3070,0
|
|
20240722,121600,473415185,3070,3070,3070,3070,3
|
|
20240722,121500,473405975,3070,3070,3070,3070,3
|
|
20240722,121400,473396765,3070,3070,3070,3070,0
|
|
20240722,121300,473396765,3070,3070,3070,3070,2003
|
|
20240722,121200,467247555,3070,3075,3075,3070,2903
|
|
20240722,121100,458333370,3075,3075,3075,3075,500
|
|
20240722,121000,456795870,3085,3080,3085,3080,25
|
|
20240722,120900,456718750,3075,3080,3080,3075,2824
|
|
20240722,120800,448028945,3085,3090,3090,3085,934
|
|
20240722,120700,445147260,3100,3100,3100,3100,0
|
|
20240722,120600,445147260,3100,3100,3100,3100,0
|
|
20240722,120500,445147260,3100,3100,3100,3100,0
|
|
20240722,120400,445147260,3100,3100,3100,3100,32
|
|
20240722,120300,445048060,3090,3095,3095,3090,3
|
|
20240722,120200,445038785,3090,3090,3090,3090,0
|
|
20240722,120100,445038785,3090,3090,3090,3090,0
|
|
20240722,120000,445038785,3090,3090,3090,3090,0
|
|
20240722,115900,445038785,3090,3090,3090,3090,0
|
|
20240722,115800,445038785,3090,3090,3090,3090,1
|
|
20240722,115700,445035695,3100,3100,3100,3100,1000
|
|
20240722,115600,441935695,3100,3100,3100,3100,10
|
|
20240722,115500,441904695,3100,3100,3100,3100,1
|
|
20240722,115400,441901595,3095,3095,3095,3095,37
|
|
20240722,115300,441787080,3100,3100,3100,3100,0
|
|
20240722,115200,441787080,3100,3100,3100,3100,0
|
|
20240722,115100,441787080,3100,3100,3100,3100,216
|
|
20240722,115000,441117480,3080,3080,3080,3080,0
|
|
20240722,114900,441117480,3080,3085,3085,3080,28
|
|
20240722,114800,441031190,3095,3095,3095,3095,0
|
|
20240722,114700,441031190,3095,3095,3095,3095,0
|
|
20240722,114600,441031190,3095,3095,3095,3095,1301
|
|
20240722,114500,437004595,3095,3095,3095,3095,0
|
|
20240722,114400,437004595,3095,3095,3095,3095,1
|
|
20240722,114300,437001500,3095,3095,3095,3095,1
|
|
20240722,114200,436998405,3085,3085,3085,3085,760
|
|
20240722,114100,434653805,3085,3085,3085,3085,2
|
|
20240722,114000,434647635,3080,3080,3080,3080,1
|
|
20240722,113900,434644555,3085,3085,3085,3085,0
|
|
20240722,113800,434644555,3085,3085,3085,3085,0
|
|
20240722,113700,434644555,3085,3085,3085,3085,0
|
|
20240722,113600,434644555,3085,3085,3085,3085,2
|
|
20240722,113500,434638385,3090,3090,3090,3090,1
|
|
20240722,113400,434635295,3070,3070,3070,3070,0
|
|
20240722,113300,434635295,3070,3075,3075,3070,28
|
|
20240722,113200,434549275,3085,3085,3085,3085,0
|
|
20240722,113100,434549275,3085,3085,3085,3085,13
|
|
20240722,113000,434509170,3085,3080,3085,3080,5
|
|
20240722,112900,434493760,3080,3090,3090,3080,17
|
|
20240722,112800,434441260,3085,3085,3085,3085,0
|
|
20240722,112700,434441260,3085,3080,3085,3080,106
|
|
20240722,112600,434114750,3075,3075,3075,3075,6
|
|
20240722,112500,434096300,3070,3070,3070,3070,0
|
|
20240722,112400,434096300,3070,3075,3075,3070,167
|
|
20240722,112300,433582780,3060,3070,3070,3060,1576
|
|
20240722,112200,428752565,3060,3060,3060,3060,0
|
|
20240722,112100,428752565,3060,3085,3085,3060,3416
|
|
20240722,112000,418277695,3085,3080,3085,3075,192
|
|
20240722,111900,417686365,3080,3080,3080,3080,0
|
|
20240722,111800,417686365,3080,3080,3080,3080,0
|
|
20240722,111700,417686365,3080,3080,3080,3080,0
|
|
20240722,111600,417686365,3080,3080,3080,3080,0
|
|
20240722,111500,417686365,3080,3080,3080,3080,400
|
|
20240722,111400,416454365,3080,3080,3080,3080,0
|
|
20240722,111300,416454365,3080,3080,3080,3080,299
|
|
20240722,111200,415533445,3080,3090,3090,3080,1849
|
|
20240722,111100,409835575,3090,3090,3090,3090,0
|
|
20240722,111000,409835575,3090,3090,3090,3090,0
|
|
20240722,110900,409835575,3090,3090,3090,3090,350
|
|
20240722,110800,408754075,3095,3095,3095,3095,2
|
|
20240722,110700,408747885,3095,3095,3095,3095,0
|
|
20240722,110600,408747885,3095,3095,3095,3095,0
|
|
20240722,110500,408747885,3095,3095,3095,3095,30
|
|
20240722,110400,408655035,3095,3100,3100,3095,53
|
|
20240722,110300,408490740,3100,3090,3100,3090,400
|
|
20240722,110200,407252660,3090,3090,3090,3090,245
|
|
20240722,110100,406495610,3090,3090,3090,3090,0
|
|
20240722,110000,406495610,3090,3090,3090,3090,0
|
|
20240722,105900,406495610,3090,3090,3090,3090,764
|
|
20240722,105800,404134850,3090,3090,3090,3090,0
|
|
20240722,105700,404134850,3090,3090,3090,3090,1
|
|
20240722,105600,404131760,3090,3090,3090,3090,238
|
|
20240722,105500,403396340,3090,3090,3090,3090,302
|
|
20240722,105400,402463160,3090,3090,3090,3090,25
|
|
20240722,105300,402385910,3095,3095,3095,3095,0
|
|
20240722,105200,402385910,3095,3085,3095,3085,28
|
|
20240722,105100,402299260,3080,3080,3080,3080,500
|
|
20240722,105000,400759260,3080,3090,3090,3080,5995
|
|
20240722,104900,382267505,3090,3090,3090,3085,2425
|
|
20240722,104800,374776330,3085,3090,3090,3085,2575
|
|
20240722,104700,366832430,3090,3090,3090,3090,10
|
|
20240722,104600,366801530,3090,3090,3090,3090,42
|
|
20240722,104500,366671750,3090,3090,3090,3090,5538
|
|
20240722,104400,349559330,3090,3095,3095,3090,599
|
|
20240722,104300,347707920,3095,3095,3095,3095,170
|
|
20240722,104200,347181770,3095,3090,3095,3090,2427
|
|
20240722,104100,339682335,3095,3095,3095,3095,0
|
|
20240722,104000,339682335,3095,3095,3095,3095,6
|
|
20240722,103900,339663765,3095,3095,3095,3095,208
|
|
20240722,103800,339020005,3095,3100,3100,3095,29
|
|
20240722,103700,338930245,3100,3100,3100,3100,30
|
|
20240722,103600,338837245,3100,3100,3100,3100,24
|
|
20240722,103500,338762845,3100,3100,3100,3100,10
|
|
20240722,103400,338731845,3100,3100,3100,3100,1
|
|
20240722,103300,338728745,3095,3095,3095,3095,2
|
|
20240722,103200,338722555,3095,3095,3095,3095,2
|
|
20240722,103100,338716365,3090,3090,3090,3090,0
|
|
20240722,103000,338716365,3090,3090,3090,3090,600
|
|
20240722,102900,336862365,3105,3105,3105,3105,1
|
|
20240722,102800,336859260,3095,3095,3095,3095,194
|
|
20240722,102700,336258830,3095,3095,3095,3095,0
|
|
20240722,102600,336258830,3095,3095,3095,3095,0
|
|
20240722,102500,336258830,3095,3095,3095,3095,493
|
|
20240722,102400,334732995,3090,3095,3095,3090,613
|
|
20240722,102300,332838760,3095,3095,3095,3095,495
|
|
20240722,102200,331306735,3095,3095,3095,3095,0
|
|
20240722,102100,331306735,3095,3090,3095,3090,85
|
|
20240722,102000,331044035,3095,3095,3095,3095,0
|
|
20240722,101900,331044035,3095,3095,3095,3095,11
|
|
20240722,101800,331009990,3095,3100,3100,3095,401
|
|
20240722,101700,329766895,3095,3095,3095,3095,20
|
|
20240722,101600,329704995,3095,3095,3095,3095,1298
|
|
20240722,101500,325687685,3100,3100,3100,3100,102
|
|
20240722,101400,325371485,3100,3100,3100,3100,681
|
|
20240722,101300,323260385,3105,3105,3105,3105,0
|
|
20240722,101200,323260385,3105,3105,3105,3105,13
|
|
20240722,101100,323220020,3105,3105,3110,3105,30
|
|
20240722,101000,323126800,3110,3110,3110,3105,34
|
|
20240722,100900,323021080,3110,3110,3110,3105,2054
|
|
20240722,100800,316643275,3115,3115,3115,3115,75
|
|
20240722,100700,316409650,3115,3120,3120,3115,32
|
|
20240722,100600,316309815,3120,3120,3120,3105,118
|
|
20240722,100500,315943270,3120,3120,3120,3115,3
|
|
20240722,100400,315933915,3115,3115,3115,3115,0
|
|
20240722,100300,315933915,3115,3120,3120,3115,55
|
|
20240722,100200,315762565,3115,3115,3115,3115,42
|
|
20240722,100100,315631735,3110,3110,3110,3110,0
|
|
20240722,100000,315631735,3110,3110,3110,3110,7
|
|
20240722,095900,315609965,3110,3110,3110,3110,1801
|
|
20240722,095800,310008855,3115,3115,3115,3115,64
|
|
20240722,095700,309809495,3115,3115,3115,3115,0
|
|
20240722,095600,309809495,3115,3120,3120,3115,6
|
|
20240722,095500,309790790,3120,3120,3120,3120,1
|
|
20240722,095400,309787670,3120,3115,3120,3115,502
|
|
20240722,095300,308223935,3125,3125,3125,3125,0
|
|
20240722,095200,308223935,3125,3125,3125,3125,0
|
|
20240722,095100,308223935,3125,3125,3125,3125,1500
|
|
20240722,095000,303536435,3125,3120,3125,3120,46
|
|
20240722,094900,303392690,3125,3120,3125,3120,506
|
|
20240722,094800,301813940,3120,3115,3125,3110,1895
|
|
20240722,094700,295903835,3110,3110,3115,3110,41
|
|
20240722,094600,295776175,3110,3105,3110,3105,1324
|
|
20240722,094500,291660150,3110,3110,3110,3110,0
|
|
20240722,094400,291660150,3110,3110,3110,3110,0
|
|
20240722,094300,291660150,3110,3105,3110,3105,2
|
|
20240722,094200,291653935,3090,3090,3090,3090,61
|
|
20240722,094100,291465445,3105,3105,3105,3105,101
|
|
20240722,094000,291151840,3105,3100,3105,3095,403
|
|
20240722,093900,289903535,3105,3105,3105,3105,200
|
|
20240722,093800,289282535,3105,3095,3105,3095,49
|
|
20240722,093700,289130870,3095,3095,3095,3095,25
|
|
20240722,093600,289053495,3105,3100,3105,3090,5005
|
|
20240722,093500,273571530,3120,3115,3120,3115,2
|
|
20240722,093400,273565295,3120,3120,3120,3120,0
|
|
20240722,093300,273565295,3120,3120,3120,3120,0
|
|
20240722,093200,273565295,3120,3115,3125,3115,168
|
|
20240722,093100,273041775,3115,3110,3115,3095,131
|
|
20240722,093000,272635935,3120,3120,3120,3120,20
|
|
20240722,092900,272573535,3120,3120,3120,3120,10
|
|
20240722,092800,272542335,3135,3120,3135,3120,2262
|
|
20240722,092700,265484880,3120,3120,3120,3115,7342
|
|
20240722,092600,242578640,3120,3100,3120,3090,37643
|
|
20240722,092500,125858610,3090,3085,3090,3085,3720
|
|
20240722,092400,114366920,3090,3085,3090,3085,320
|
|
20240722,092300,113378605,3090,3100,3100,3090,103
|
|
20240722,092200,113060175,3090,3100,3100,3090,105
|
|
20240722,092100,112734815,3100,3100,3100,3090,911
|
|
20240722,092000,109913770,3100,3100,3100,3100,7
|
|
20240722,091900,109892070,3100,3105,3105,3100,4091
|
|
20240722,091800,97190750,3115,3110,3115,3110,457
|
|
20240722,091700,95769380,3115,3110,3115,3110,101
|
|
20240722,091600,95455265,3115,3125,3125,3110,2224
|
|
20240722,091500,88524620,3120,3120,3120,3120,8253
|
|
20240722,091400,62775260,3125,3120,3125,3120,2067
|
|
20240722,091300,56326210,3120,3130,3130,3120,2028
|
|
20240722,091200,49997815,3135,3135,3135,3135,1
|
|
20240722,091100,49994680,3125,3135,3135,3125,3874
|
|
20240722,091000,37858430,3135,3135,3135,3135,101
|
|
20240722,090900,37541795,3120,3135,3135,3120,5448
|
|
20240722,090800,20519965,3125,3140,3140,3125,60
|
|
20240722,090700,20332175,3140,3140,3140,3140,120
|
|
20240722,090600,19955375,3140,3140,3140,3140,120
|
|
20240722,090500,19578575,3145,3125,3145,3125,1267
|
|
20240722,090400,15619180,3145,3145,3145,3125,27
|
|
20240722,090300,15534765,3125,3130,3145,3125,1653
|
|
20240722,090200,10365960,3150,3150,3150,3130,2809
|
|
20240722,090100,1568600,3150,3135,3160,3135,342
|
|
20240722,090000,491445,3165,3130,3165,3130,157
|