640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193700,832696354,1054,1054,1054,1054,13200
|
|
20240722,193600,832696354,1054,1054,1054,1054,0
|
|
20240722,193500,832696354,1054,1054,1054,1054,0
|
|
20240722,193400,832696354,1054,1054,1054,1054,0
|
|
20240722,193300,832696354,1054,1054,1054,1054,0
|
|
20240722,193200,832696354,1054,1054,1054,1054,0
|
|
20240722,193100,832696354,1054,1054,1054,1054,0
|
|
20240722,193000,832696354,1054,1054,1054,1054,0
|
|
20240722,192900,832696354,1054,1054,1054,1054,0
|
|
20240722,192800,832696354,1054,1054,1054,1054,0
|
|
20240722,192700,832696354,1054,1054,1054,1054,0
|
|
20240722,192600,832696354,1054,1054,1054,1054,0
|
|
20240722,192500,832696354,1054,1054,1054,1054,0
|
|
20240722,192400,832696354,1054,1054,1054,1054,0
|
|
20240722,192300,832696354,1054,1054,1054,1054,0
|
|
20240722,192200,832696354,1054,1054,1054,1054,0
|
|
20240722,192100,832696354,1054,1054,1054,1054,0
|
|
20240722,192000,832696354,1054,1054,1054,1054,0
|
|
20240722,191900,832696354,1054,1054,1054,1054,0
|
|
20240722,191800,832696354,1054,1054,1054,1054,0
|
|
20240722,191700,832696354,1054,1054,1054,1054,0
|
|
20240722,191600,832696354,1054,1054,1054,1054,0
|
|
20240722,191500,832696354,1054,1054,1054,1054,0
|
|
20240722,191400,832696354,1054,1054,1054,1054,0
|
|
20240722,191300,832696354,1054,1054,1054,1054,0
|
|
20240722,191200,832696354,1054,1054,1054,1054,0
|
|
20240722,191100,832696354,1054,1054,1054,1054,0
|
|
20240722,191000,832696354,1054,1054,1054,1054,0
|
|
20240722,190900,832696354,1054,1054,1054,1054,0
|
|
20240722,190800,832696354,1054,1054,1054,1054,0
|
|
20240722,190700,832696354,1054,1054,1054,1054,13200
|
|
20240722,190600,832696354,1054,1054,1054,1054,0
|
|
20240722,190500,832696354,1054,1054,1054,1054,0
|
|
20240722,190400,832696354,1054,1054,1054,1054,0
|
|
20240722,190300,832696354,1054,1054,1054,1054,0
|
|
20240722,190200,832696354,1054,1054,1054,1054,0
|
|
20240722,190100,832696354,1054,1054,1054,1054,0
|
|
20240722,190000,832696354,1054,1054,1054,1054,0
|
|
20240722,185900,832696354,1054,1054,1054,1054,0
|
|
20240722,185800,832696354,1054,1054,1054,1054,0
|
|
20240722,185700,832696354,1054,1054,1054,1054,0
|
|
20240722,185600,832696354,1054,1054,1054,1054,0
|
|
20240722,185500,832696354,1054,1054,1054,1054,0
|
|
20240722,185400,832696354,1054,1054,1054,1054,0
|
|
20240722,185300,832696354,1054,1054,1054,1054,0
|
|
20240722,185200,832696354,1054,1054,1054,1054,0
|
|
20240722,185100,832696354,1054,1054,1054,1054,0
|
|
20240722,185000,832696354,1054,1054,1054,1054,0
|
|
20240722,184900,832696354,1054,1054,1054,1054,0
|
|
20240722,184800,832696354,1054,1054,1054,1054,0
|
|
20240722,184700,832696354,1054,1054,1054,1054,0
|
|
20240722,184600,832696354,1054,1054,1054,1054,0
|
|
20240722,184500,832696354,1054,1054,1054,1054,0
|
|
20240722,184400,832696354,1054,1054,1054,1054,0
|
|
20240722,184300,832696354,1054,1054,1054,1054,0
|
|
20240722,184200,832696354,1054,1054,1054,1054,0
|
|
20240722,184100,832696354,1054,1054,1054,1054,0
|
|
20240722,184000,832696354,1054,1054,1054,1054,0
|
|
20240722,183900,832696354,1054,1054,1054,1054,0
|
|
20240722,183800,832696354,1054,1054,1054,1054,0
|
|
20240722,183700,832696354,1054,1054,1054,1054,13200
|
|
20240722,183600,832696354,1054,1054,1054,1054,0
|
|
20240722,183500,832696354,1054,1054,1054,1054,0
|
|
20240722,183400,832696354,1054,1054,1054,1054,0
|
|
20240722,183300,832696354,1054,1054,1054,1054,0
|
|
20240722,183200,832696354,1054,1054,1054,1054,0
|
|
20240722,183100,832696354,1054,1054,1054,1054,0
|
|
20240722,183000,832696354,1054,1054,1054,1054,0
|
|
20240722,182900,832696354,1054,1054,1054,1054,0
|
|
20240722,182800,832696354,1054,1054,1054,1054,0
|
|
20240722,182700,832696354,1054,1054,1054,1054,0
|
|
20240722,182600,832696354,1054,1054,1054,1054,0
|
|
20240722,182500,832696354,1054,1054,1054,1054,0
|
|
20240722,182400,832696354,1054,1054,1054,1054,0
|
|
20240722,182300,832696354,1054,1054,1054,1054,0
|
|
20240722,182200,832696354,1054,1054,1054,1054,0
|
|
20240722,182100,832696354,1054,1054,1054,1054,0
|
|
20240722,182000,832696354,1054,1054,1054,1054,0
|
|
20240722,181900,832696354,1054,1054,1054,1054,0
|
|
20240722,181800,832696354,1054,1054,1054,1054,0
|
|
20240722,181700,832696354,1054,1054,1054,1054,0
|
|
20240722,181600,832696354,1054,1054,1054,1054,0
|
|
20240722,181500,832696354,1054,1054,1054,1054,0
|
|
20240722,181400,832696354,1054,1054,1054,1054,0
|
|
20240722,181300,832696354,1054,1054,1054,1054,0
|
|
20240722,181200,832696354,1054,1054,1054,1054,0
|
|
20240722,181100,832696354,1054,1054,1054,1054,0
|
|
20240722,181000,832696354,1054,1054,1054,1054,0
|
|
20240722,180900,832696354,1054,1054,1054,1054,0
|
|
20240722,180800,832696354,1054,1054,1054,1054,0
|
|
20240722,180700,832696354,1054,1054,1054,1054,13200
|
|
20240722,180600,832696354,1054,1054,1054,1054,0
|
|
20240722,180500,832696354,1054,1054,1054,1054,0
|
|
20240722,180400,832696354,1054,1054,1054,1054,0
|
|
20240722,180300,832696354,1054,1054,1054,1054,0
|
|
20240722,180200,832696354,1054,1054,1054,1054,0
|
|
20240722,180100,832696354,1054,1054,1054,1054,0
|
|
20240722,180000,832696354,1054,1054,1054,1054,0
|
|
20240722,175900,832696354,1054,1054,1054,1054,0
|
|
20240722,175800,832696354,1054,1054,1054,1054,0
|
|
20240722,175700,832696354,1054,1054,1054,1054,0
|
|
20240722,175600,832696354,1054,1054,1054,1054,0
|
|
20240722,175500,832696354,1054,1054,1054,1054,0
|
|
20240722,175400,832696354,1054,1054,1054,1054,0
|
|
20240722,175300,832696354,1054,1054,1054,1054,0
|
|
20240722,175200,832696354,1054,1054,1054,1054,0
|
|
20240722,175100,832696354,1054,1054,1054,1054,0
|
|
20240722,175000,832696354,1054,1054,1054,1054,0
|
|
20240722,174900,832696354,1054,1054,1054,1054,0
|
|
20240722,174800,832696354,1054,1054,1054,1054,0
|
|
20240722,174700,832696354,1054,1054,1054,1054,0
|
|
20240722,174600,832696354,1054,1054,1054,1054,0
|
|
20240722,174500,832696354,1054,1054,1054,1054,0
|
|
20240722,174400,832696354,1054,1054,1054,1054,0
|
|
20240722,174300,832696354,1054,1054,1054,1054,0
|
|
20240722,174200,832696354,1054,1054,1054,1054,0
|
|
20240722,174100,832696354,1054,1054,1054,1054,0
|
|
20240722,174000,832696354,1054,1054,1054,1054,0
|
|
20240722,173900,832696354,1054,1054,1054,1054,0
|
|
20240722,173800,832696354,1054,1054,1054,1054,0
|
|
20240722,173700,832696354,1054,1054,1054,1054,13200
|
|
20240722,173600,832696354,1054,1054,1054,1054,0
|
|
20240722,173500,832696354,1054,1054,1054,1054,0
|
|
20240722,173400,832696354,1054,1054,1054,1054,0
|
|
20240722,173300,832696354,1054,1054,1054,1054,0
|
|
20240722,173200,832696354,1054,1054,1054,1054,0
|
|
20240722,173100,832696354,1054,1054,1054,1054,0
|
|
20240722,173000,832696354,1054,1054,1054,1054,0
|
|
20240722,172900,832696354,1054,1054,1054,1054,0
|
|
20240722,172800,832696354,1054,1054,1054,1054,0
|
|
20240722,172700,832696354,1054,1054,1054,1054,0
|
|
20240722,172600,832696354,1054,1054,1054,1054,0
|
|
20240722,172500,832696354,1054,1054,1054,1054,0
|
|
20240722,172400,832696354,1054,1054,1054,1054,0
|
|
20240722,172300,832696354,1054,1054,1054,1054,0
|
|
20240722,172200,832696354,1054,1054,1054,1054,0
|
|
20240722,172100,832696354,1054,1054,1054,1054,0
|
|
20240722,172000,832696354,1054,1054,1054,1054,0
|
|
20240722,171900,832696354,1054,1054,1054,1054,0
|
|
20240722,171800,832696354,1054,1054,1054,1054,0
|
|
20240722,171700,832696354,1054,1054,1054,1054,0
|
|
20240722,171600,832696354,1054,1054,1054,1054,0
|
|
20240722,171500,832696354,1054,1054,1054,1054,0
|
|
20240722,171400,832696354,1054,1054,1054,1054,0
|
|
20240722,171300,832696354,1054,1054,1054,1054,0
|
|
20240722,171200,832696354,1054,1054,1054,1054,0
|
|
20240722,171100,832696354,1054,1054,1054,1054,0
|
|
20240722,171000,832696354,1054,1054,1054,1054,0
|
|
20240722,170900,832696354,1054,1054,1054,1054,0
|
|
20240722,170800,832696354,1054,1054,1054,1054,0
|
|
20240722,170700,832696354,1054,1054,1054,1054,13200
|
|
20240722,170600,832696354,1054,1054,1054,1054,0
|
|
20240722,170500,832696354,1054,1054,1054,1054,0
|
|
20240722,170400,832696354,1054,1054,1054,1054,0
|
|
20240722,170300,832696354,1054,1054,1054,1054,0
|
|
20240722,170200,832696354,1054,1054,1054,1054,0
|
|
20240722,170100,832696354,1054,1054,1054,1054,0
|
|
20240722,170000,832696354,1054,1054,1054,1054,0
|
|
20240722,165900,832696354,1054,1054,1054,1054,0
|
|
20240722,165800,832696354,1054,1054,1054,1054,0
|
|
20240722,165700,832696354,1054,1054,1054,1054,0
|
|
20240722,165600,832696354,1054,1054,1054,1054,0
|
|
20240722,165500,832696354,1054,1054,1054,1054,0
|
|
20240722,165400,832696354,1054,1054,1054,1054,0
|
|
20240722,165300,832696354,1054,1054,1054,1054,0
|
|
20240722,165200,832696354,1054,1054,1054,1054,0
|
|
20240722,165100,832696354,1054,1054,1054,1054,0
|
|
20240722,165000,832696354,1054,1054,1054,1054,0
|
|
20240722,164900,832696354,1054,1054,1054,1054,0
|
|
20240722,164800,832696354,1054,1054,1054,1054,0
|
|
20240722,164700,832696354,1054,1054,1054,1054,0
|
|
20240722,164600,832696354,1054,1054,1054,1054,0
|
|
20240722,164500,832696354,1054,1054,1054,1054,0
|
|
20240722,164400,832696354,1054,1054,1054,1054,0
|
|
20240722,164300,832696354,1054,1054,1054,1054,0
|
|
20240722,164200,832696354,1054,1054,1054,1054,0
|
|
20240722,164100,832696354,1054,1054,1054,1054,0
|
|
20240722,164000,832696354,1054,1054,1054,1054,0
|
|
20240722,163900,832696354,1054,1054,1054,1054,0
|
|
20240722,163800,832696354,1054,1054,1054,1054,0
|
|
20240722,163700,832696354,1054,1054,1054,1054,13200
|
|
20240722,163600,832696354,1054,1054,1054,1054,0
|
|
20240722,163500,832696354,1054,1054,1054,1054,0
|
|
20240722,163400,832696354,1054,1054,1054,1054,0
|
|
20240722,163300,832696354,1054,1054,1054,1054,0
|
|
20240722,163200,832696354,1054,1054,1054,1054,0
|
|
20240722,163100,832696354,1054,1054,1054,1054,0
|
|
20240722,163000,832696354,1054,1054,1054,1054,0
|
|
20240722,162900,832696354,1054,1054,1054,1054,0
|
|
20240722,162800,832696354,1054,1054,1054,1054,0
|
|
20240722,162700,832696354,1054,1054,1054,1054,0
|
|
20240722,162600,832696354,1054,1054,1054,1054,0
|
|
20240722,162500,832696354,1054,1054,1054,1054,0
|
|
20240722,162400,832696354,1054,1054,1054,1054,0
|
|
20240722,162300,832696354,1054,1054,1054,1054,0
|
|
20240722,162200,832696354,1054,1054,1054,1054,0
|
|
20240722,162100,832696354,1054,1054,1054,1054,0
|
|
20240722,162000,832696354,1054,1054,1054,1054,0
|
|
20240722,161900,832696354,1054,1054,1054,1054,0
|
|
20240722,161800,832696354,1054,1054,1054,1054,0
|
|
20240722,161700,832696354,1054,1054,1054,1054,0
|
|
20240722,161600,832696354,1054,1054,1054,1054,0
|
|
20240722,161500,832696354,1054,1054,1054,1054,0
|
|
20240722,161400,832696354,1054,1054,1054,1054,0
|
|
20240722,161300,832696354,1054,1054,1054,1054,0
|
|
20240722,161200,832696354,1054,1054,1054,1054,0
|
|
20240722,161100,832696354,1054,1054,1054,1054,0
|
|
20240722,161000,832696354,1054,1054,1054,1054,0
|
|
20240722,160900,832696354,1054,1054,1054,1054,0
|
|
20240722,160800,832696354,1054,1054,1054,1054,0
|
|
20240722,160700,832696354,1054,1054,1054,1054,13200
|
|
20240722,160600,832696354,1054,1054,1054,1054,0
|
|
20240722,160500,832696354,1054,1054,1054,1054,0
|
|
20240722,160400,832696354,1054,1054,1054,1054,0
|
|
20240722,160300,832696354,1054,1054,1054,1054,0
|
|
20240722,160200,832696354,1054,1054,1054,1054,0
|
|
20240722,160100,832696354,1054,1054,1054,1054,0
|
|
20240722,160000,832696354,1054,1054,1054,1054,0
|
|
20240722,155900,832696354,1054,1054,1054,1054,0
|
|
20240722,155800,832696354,1054,1054,1054,1054,0
|
|
20240722,155700,832696354,1054,1054,1054,1054,0
|
|
20240722,155600,832696354,1054,1054,1054,1054,0
|
|
20240722,155500,832696354,1054,1054,1054,1054,0
|
|
20240722,155400,832696354,1054,1054,1054,1054,0
|
|
20240722,155300,832696354,1054,1054,1054,1054,0
|
|
20240722,155200,832696354,1054,1054,1054,1054,0
|
|
20240722,155100,832696354,1054,1054,1054,1054,0
|
|
20240722,155000,832696354,1054,1054,1054,1054,0
|
|
20240722,154900,832696354,1054,1054,1054,1054,0
|
|
20240722,154800,832696354,1054,1054,1054,1054,0
|
|
20240722,154700,832696354,1054,1054,1054,1054,0
|
|
20240722,154600,832696354,1054,1054,1054,1054,0
|
|
20240722,154500,832696354,1054,1054,1054,1054,0
|
|
20240722,154400,832696354,1054,1054,1054,1054,0
|
|
20240722,154300,832696354,1054,1054,1054,1054,0
|
|
20240722,154200,832696354,1054,1054,1054,1054,0
|
|
20240722,154100,832696354,1054,1054,1054,1054,0
|
|
20240722,154000,832696354,1054,1054,1054,1054,0
|
|
20240722,153900,832696354,1054,1054,1054,1054,0
|
|
20240722,153800,832696354,1054,1054,1054,1054,0
|
|
20240722,153700,832696354,1054,1054,1054,1054,13200
|
|
20240722,153600,832696354,1054,1054,1054,1054,0
|
|
20240722,153500,832696354,1054,1054,1054,1054,0
|
|
20240722,153400,832696354,1054,1054,1054,1054,0
|
|
20240722,153300,832696354,1054,1054,1054,1054,0
|
|
20240722,153200,832696354,1054,1054,1054,1054,0
|
|
20240722,153100,832696354,1054,1054,1054,1054,0
|
|
20240722,153000,832696354,1054,1054,1054,1054,13200
|
|
20240722,152900,818783554,1054,1054,1054,1054,0
|
|
20240722,152800,818783554,1054,1054,1054,1054,0
|
|
20240722,152700,818783554,1054,1054,1054,1054,0
|
|
20240722,152600,818783554,1054,1054,1054,1054,0
|
|
20240722,152500,818783554,1054,1054,1054,1054,0
|
|
20240722,152400,818783554,1054,1054,1054,1054,0
|
|
20240722,152300,818783554,1054,1054,1054,1054,0
|
|
20240722,152200,818783554,1054,1054,1054,1054,0
|
|
20240722,152100,818783554,1054,1054,1054,1054,0
|
|
20240722,152000,818783554,1054,1054,1054,1054,0
|
|
20240722,151900,818783554,1054,1052,1054,1052,1140
|
|
20240722,151800,817583500,1050,1054,1054,1050,739
|
|
20240722,151700,816805634,1049,1054,1054,1049,341
|
|
20240722,151600,816446720,1049,1053,1055,1049,3830
|
|
20240722,151500,812409748,1053,1049,1053,1049,15444
|
|
20240722,151400,796192501,1049,1049,1049,1044,511
|
|
20240722,151300,795656467,1049,1049,1050,1049,1584
|
|
20240722,151200,793994791,1049,1043,1049,1043,28062
|
|
20240722,151100,764621751,1043,1043,1043,1043,6782
|
|
20240722,151000,757548125,1043,1044,1044,1043,376
|
|
20240722,150900,757155799,1045,1044,1045,1044,1250
|
|
20240722,150800,755850785,1044,1044,1044,1044,352
|
|
20240722,150700,755483297,1045,1046,1046,1045,20543
|
|
20240722,150600,734005319,1044,1046,1046,1044,1334
|
|
20240722,150500,732609965,1045,1044,1045,1044,3758
|
|
20240722,150400,728684013,1044,1044,1044,1044,120
|
|
20240722,150300,728558733,1045,1045,1045,1045,0
|
|
20240722,150200,728558733,1045,1044,1045,1044,5150
|
|
20240722,150100,723177484,1045,1045,1045,1044,2085
|
|
20240722,150000,720998660,1045,1044,1045,1044,2000
|
|
20240722,145900,718908717,1045,1044,1045,1044,3
|
|
20240722,145800,718905583,1045,1044,1045,1044,4
|
|
20240722,145700,718901405,1045,1045,1045,1045,0
|
|
20240722,145600,718901405,1045,1045,1045,1045,100
|
|
20240722,145500,718796905,1045,1045,1045,1045,5000
|
|
20240722,145400,713571905,1045,1045,1046,1045,7245
|
|
20240722,145300,705999575,1045,1043,1045,1043,2670
|
|
20240722,145200,703212485,1043,1043,1043,1043,5
|
|
20240722,145100,703207270,1043,1043,1043,1043,46
|
|
20240722,145000,703159292,1043,1045,1045,1043,2738
|
|
20240722,144900,700303146,1045,1043,1045,1043,1578
|
|
20240722,144800,698656980,1042,1039,1042,1039,16492
|
|
20240722,144700,681493022,1039,1039,1039,1039,64
|
|
20240722,144600,681426526,1039,1040,1040,1039,72
|
|
20240722,144500,681351668,1041,1040,1041,1040,1061
|
|
20240722,144400,680247710,1041,1034,1041,1034,1000
|
|
20240722,144300,679210604,1034,1030,1034,1030,1010
|
|
20240722,144200,678170184,1029,1029,1029,1029,432
|
|
20240722,144100,677725656,1028,1028,1028,1028,161
|
|
20240722,144000,677560148,1025,1025,1025,1025,1
|
|
20240722,143900,677559123,1025,1025,1025,1025,1
|
|
20240722,143800,677558098,1025,1025,1025,1025,0
|
|
20240722,143700,677558098,1025,1025,1025,1025,99
|
|
20240722,143600,677456623,1025,1026,1026,1025,4
|
|
20240722,143500,677452522,1024,1024,1024,1024,0
|
|
20240722,143400,677452522,1024,1024,1024,1024,11
|
|
20240722,143300,677441258,1024,1024,1024,1024,458
|
|
20240722,143200,676972266,1024,1024,1024,1024,6
|
|
20240722,143100,676966122,1023,1023,1023,1023,1734
|
|
20240722,143000,675192240,1022,1022,1022,1022,2897
|
|
20240722,142900,672231506,1018,1018,1018,1018,0
|
|
20240722,142800,672231506,1018,1018,1018,1018,12442
|
|
20240722,142700,659565550,1018,1019,1019,1018,971
|
|
20240722,142600,658577067,1019,1018,1019,1018,1060
|
|
20240722,142500,657496987,1018,1018,1018,1018,4023
|
|
20240722,142400,653401573,1018,1018,1018,1018,0
|
|
20240722,142300,653401573,1018,1020,1020,1018,3471
|
|
20240722,142200,649862667,1020,1020,1020,1020,0
|
|
20240722,142100,649862667,1020,1021,1021,1020,1063
|
|
20240722,142000,648777394,1022,1022,1022,1022,0
|
|
20240722,141900,648777394,1022,1022,1022,1022,0
|
|
20240722,141800,648777394,1022,1022,1022,1022,2
|
|
20240722,141700,648775350,1022,1022,1022,1022,46
|
|
20240722,141600,648728338,1022,1021,1022,1021,77
|
|
20240722,141500,648649667,1022,1019,1022,1019,828
|
|
20240722,141400,647804977,1019,1021,1021,1019,6382
|
|
20240722,141300,641295264,1022,1024,1024,1022,6225
|
|
20240722,141200,634929174,1027,1026,1027,1025,2529
|
|
20240722,141100,632334906,1027,1027,1027,1027,1
|
|
20240722,141000,632333879,1028,1031,1031,1025,754
|
|
20240722,140900,631560603,1031,1027,1031,1027,1817
|
|
20240722,140800,629694238,1028,1028,1028,1028,0
|
|
20240722,140700,629694238,1028,1028,1028,1028,1
|
|
20240722,140600,629693210,1028,1028,1028,1028,1
|
|
20240722,140500,629692182,1027,1027,1027,1027,0
|
|
20240722,140400,629692182,1027,1030,1030,1027,820
|
|
20240722,140300,628849889,1031,1035,1035,1031,12
|
|
20240722,140200,628837509,1035,1035,1035,1033,67
|
|
20240722,140100,628768166,1035,1043,1043,1035,175
|
|
20240722,140000,628586481,1043,1043,1043,1043,108
|
|
20240722,135900,628473837,1044,1044,1044,1044,1001
|
|
20240722,135800,627428793,1045,1029,1045,1029,4040
|
|
20240722,135700,623230252,1029,1029,1029,1029,0
|
|
20240722,135600,623230252,1029,1029,1029,1029,114
|
|
20240722,135500,623112946,1028,1028,1028,1028,0
|
|
20240722,135400,623112946,1028,1027,1028,1027,818
|
|
20240722,135300,622272856,1028,1028,1028,1028,0
|
|
20240722,135200,622272856,1028,1027,1028,1027,11
|
|
20240722,135100,622261558,1030,1030,1030,1030,0
|
|
20240722,135000,622261558,1030,1028,1030,1028,70
|
|
20240722,134900,622189566,1030,1030,1030,1030,0
|
|
20240722,134800,622189566,1030,1030,1030,1030,0
|
|
20240722,134700,622189566,1030,1029,1030,1029,10
|
|
20240722,134600,622179267,1030,1030,1030,1030,18
|
|
20240722,134500,622160727,1032,1032,1032,1032,0
|
|
20240722,134400,622160727,1032,1030,1032,1027,3035
|
|
20240722,134300,619041184,1030,1030,1030,1030,466
|
|
20240722,134200,618561204,1034,1034,1034,1034,0
|
|
20240722,134100,618561204,1034,1034,1034,1034,0
|
|
20240722,134000,618561204,1034,1034,1034,1034,0
|
|
20240722,133900,618561204,1034,1030,1034,1030,1495
|
|
20240722,133800,617019374,1030,1030,1030,1030,0
|
|
20240722,133700,617019374,1030,1030,1030,1030,5459
|
|
20240722,133600,611396604,1031,1031,1031,1031,1730
|
|
20240722,133500,609612974,1031,1035,1035,1030,8210
|
|
20240722,133400,601138258,1035,1035,1035,1035,0
|
|
20240722,133300,601138258,1035,1036,1036,1035,50
|
|
20240722,133200,601086498,1046,1046,1046,1046,0
|
|
20240722,133100,601086498,1046,1045,1046,1045,39
|
|
20240722,133000,601045705,1048,1048,1048,1048,0
|
|
20240722,132900,601045705,1048,1046,1048,1046,504
|
|
20240722,132800,600518015,1048,1034,1048,1034,1002
|
|
20240722,132700,599476797,1034,1033,1034,1033,165
|
|
20240722,132600,599306278,1032,1031,1032,1031,361
|
|
20240722,132500,598934086,1033,1033,1033,1033,4
|
|
20240722,132400,598929954,1034,1034,1034,1034,0
|
|
20240722,132300,598929954,1034,1034,1034,1034,0
|
|
20240722,132200,598929954,1034,1034,1034,1034,0
|
|
20240722,132100,598929954,1034,1034,1034,1034,15
|
|
20240722,132000,598914444,1037,1037,1037,1037,0
|
|
20240722,131900,598914444,1037,1037,1037,1037,0
|
|
20240722,131800,598914444,1037,1037,1037,1037,1
|
|
20240722,131700,598913407,1036,1035,1036,1035,829
|
|
20240722,131600,598054564,1036,1036,1036,1036,0
|
|
20240722,131500,598054564,1036,1036,1036,1036,0
|
|
20240722,131400,598054564,1036,1035,1036,1035,2
|
|
20240722,131300,598052493,1033,1033,1033,1033,247
|
|
20240722,131200,597797342,1033,1033,1033,1033,73
|
|
20240722,131100,597721933,1028,1032,1032,1028,114
|
|
20240722,131000,597604537,1033,1033,1033,1033,0
|
|
20240722,130900,597604537,1033,1033,1033,1033,0
|
|
20240722,130800,597604537,1033,1033,1033,1033,159
|
|
20240722,130700,597440290,1036,1036,1036,1036,0
|
|
20240722,130600,597440290,1036,1036,1036,1036,0
|
|
20240722,130500,597440290,1036,1036,1036,1036,650
|
|
20240722,130400,596766890,1036,1036,1037,1036,231
|
|
20240722,130300,596527543,1036,1036,1036,1036,51
|
|
20240722,130200,596474707,1036,1036,1036,1036,91
|
|
20240722,130100,596380431,1037,1037,1037,1037,0
|
|
20240722,130000,596380431,1037,1037,1037,1037,20
|
|
20240722,125900,596359691,1037,1037,1037,1037,0
|
|
20240722,125800,596359691,1037,1033,1037,1033,6698
|
|
20240722,125700,589440617,1031,1031,1031,1031,50
|
|
20240722,125600,589389067,1033,1033,1033,1033,0
|
|
20240722,125500,589389067,1033,1033,1033,1033,390
|
|
20240722,125400,588986197,1033,1033,1033,1033,0
|
|
20240722,125300,588986197,1033,1033,1033,1033,3300
|
|
20240722,125200,585577297,1033,1033,1033,1033,0
|
|
20240722,125100,585577297,1033,1033,1033,1033,1000
|
|
20240722,125000,584544297,1033,1028,1033,1028,10
|
|
20240722,124900,584534007,1028,1030,1030,1028,143
|
|
20240722,124800,584386723,1028,1028,1028,1028,6
|
|
20240722,124700,584380555,1030,1030,1030,1030,499
|
|
20240722,124600,583866585,1030,1029,1030,1029,11
|
|
20240722,124500,583855265,1030,1030,1030,1030,0
|
|
20240722,124400,583855265,1030,1031,1031,1030,500
|
|
20240722,124300,583340205,1030,1030,1030,1030,0
|
|
20240722,124200,583340205,1030,1030,1030,1030,0
|
|
20240722,124100,583340205,1030,1032,1032,1030,140
|
|
20240722,124000,583195938,1030,1031,1031,1030,2000
|
|
20240722,123900,581135168,1038,1038,1038,1038,0
|
|
20240722,123800,581135168,1038,1035,1038,1035,1053
|
|
20240722,123700,580044286,1036,1036,1036,1036,30
|
|
20240722,123600,580013206,1036,1038,1038,1036,179
|
|
20240722,123500,579827742,1039,1039,1039,1039,0
|
|
20240722,123400,579827742,1039,1039,1039,1039,0
|
|
20240722,123300,579827742,1039,1036,1039,1036,3005
|
|
20240722,123200,576714547,1040,1040,1040,1040,0
|
|
20240722,123100,576714547,1040,1040,1040,1036,282
|
|
20240722,123000,576421831,1036,1038,1038,1036,5217
|
|
20240722,122900,571009902,1039,1040,1040,1039,130
|
|
20240722,122800,570874732,1041,1041,1041,1041,500
|
|
20240722,122700,570354232,1041,1041,1041,1041,1445
|
|
20240722,122600,568849987,1041,1041,1041,1041,0
|
|
20240722,122500,568849987,1041,1041,1041,1041,401
|
|
20240722,122400,568432546,1041,1041,1041,1041,254
|
|
20240722,122300,568168132,1041,1041,1041,1041,0
|
|
20240722,122200,568168132,1041,1041,1041,1041,1
|
|
20240722,122100,568167091,1048,1048,1048,1048,700
|
|
20240722,122000,567433491,1041,1041,1041,1041,70
|
|
20240722,121900,567360621,1041,1041,1041,1041,0
|
|
20240722,121800,567360621,1041,1045,1048,1041,6085
|
|
20240722,121700,560998856,1047,1048,1048,1047,1080
|
|
20240722,121600,559868091,1049,1049,1049,1049,0
|
|
20240722,121500,559868091,1049,1049,1049,1049,835
|
|
20240722,121400,558992176,1049,1049,1049,1049,828
|
|
20240722,121300,558123604,1048,1049,1049,1048,500
|
|
20240722,121200,557599600,1048,1048,1048,1048,648
|
|
20240722,121100,556920496,1048,1048,1048,1048,800
|
|
20240722,121000,556082096,1048,1048,1048,1048,479
|
|
20240722,120900,555580104,1048,1048,1048,1048,0
|
|
20240722,120800,555580104,1048,1048,1048,1048,0
|
|
20240722,120700,555580104,1048,1048,1048,1048,100
|
|
20240722,120600,555475304,1048,1048,1048,1048,0
|
|
20240722,120500,555475304,1048,1048,1048,1048,23
|
|
20240722,120400,555451200,1048,1048,1048,1048,18
|
|
20240722,120300,555432336,1048,1045,1048,1045,3420
|
|
20240722,120200,551857212,1045,1044,1045,1044,404
|
|
20240722,120100,551435232,1045,1048,1048,1045,2594
|
|
20240722,120000,548722596,1048,1049,1049,1048,664
|
|
20240722,115900,548026110,1049,1049,1049,1047,5
|
|
20240722,115800,548020868,1050,1048,1050,1048,1708
|
|
20240722,115700,546229090,1049,1048,1049,1048,397
|
|
20240722,115600,545813033,1045,1045,1045,1045,0
|
|
20240722,115500,545813033,1045,1045,1045,1045,5
|
|
20240722,115400,545807808,1044,1048,1048,1044,6
|
|
20240722,115300,545801540,1047,1044,1047,1044,10261
|
|
20240722,115200,535088721,1044,1044,1044,1044,1173
|
|
20240722,115100,533864109,1044,1046,1047,1044,2605
|
|
20240722,115000,531140500,1047,1044,1047,1044,4100
|
|
20240722,114900,526857360,1039,1039,1039,1039,0
|
|
20240722,114800,526857360,1039,1039,1039,1039,0
|
|
20240722,114700,526857360,1039,1039,1039,1039,2884
|
|
20240722,114600,523860884,1039,1039,1039,1039,931
|
|
20240722,114500,522893575,1039,1040,1044,1039,4012
|
|
20240722,114400,518721551,1044,1044,1044,1044,1
|
|
20240722,114300,518720507,1038,1038,1038,1038,1
|
|
20240722,114200,518719469,1043,1036,1043,1036,2704
|
|
20240722,114100,515899718,1042,1039,1042,1035,1349
|
|
20240722,114000,514496532,1038,1038,1038,1038,4
|
|
20240722,113900,514492380,1038,1039,1039,1038,181
|
|
20240722,113800,514304421,1038,1038,1038,1038,1447
|
|
20240722,113700,512802435,1038,1037,1038,1037,1000
|
|
20240722,113600,511764671,1035,1037,1037,1035,701
|
|
20240722,113500,511039134,1037,1037,1037,1037,101
|
|
20240722,113400,510934397,1037,1037,1037,1037,0
|
|
20240722,113300,510934397,1037,1037,1037,1037,274
|
|
20240722,113200,510650259,1038,1038,1038,1038,0
|
|
20240722,113100,510650259,1038,1030,1038,1030,1001
|
|
20240722,113000,509611525,1030,1030,1030,1030,20
|
|
20240722,112900,509590925,1030,1030,1030,1030,200
|
|
20240722,112800,509384925,1030,1030,1030,1030,0
|
|
20240722,112700,509384925,1030,1030,1030,1030,0
|
|
20240722,112600,509384925,1030,1030,1030,1030,1
|
|
20240722,112500,509383895,1039,1039,1039,1039,4000
|
|
20240722,112400,505227895,1039,1035,1039,1035,2419
|
|
20240722,112300,502717304,1030,1030,1030,1030,0
|
|
20240722,112200,502717304,1030,1030,1030,1030,496
|
|
20240722,112100,502206424,1030,1030,1030,1030,0
|
|
20240722,112000,502206424,1030,1030,1030,1030,1416
|
|
20240722,111900,500747944,1029,1029,1029,1029,452
|
|
20240722,111800,500282836,1023,1023,1023,1023,0
|
|
20240722,111700,500282836,1023,1023,1023,1023,164
|
|
20240722,111600,500115064,1023,1022,1023,1022,18
|
|
20240722,111500,500096667,1018,1018,1018,1018,0
|
|
20240722,111400,500096667,1018,1018,1018,1018,0
|
|
20240722,111300,500096667,1018,1018,1018,1018,300
|
|
20240722,111200,499791267,1018,1018,1018,1018,0
|
|
20240722,111100,499791267,1018,1019,1019,1018,3162
|
|
20240722,111000,496572199,1019,1019,1019,1019,10
|
|
20240722,110900,496562009,1023,1023,1023,1023,0
|
|
20240722,110800,496562009,1023,1018,1023,1018,861
|
|
20240722,110700,495685496,1016,1016,1016,1016,0
|
|
20240722,110600,495685496,1016,1020,1020,1016,5423
|
|
20240722,110500,490172291,1020,1020,1020,1020,1
|
|
20240722,110400,490171271,1020,1019,1020,1019,339
|
|
20240722,110300,489825730,1017,1017,1017,1017,0
|
|
20240722,110200,489825730,1017,1017,1017,1017,11
|
|
20240722,110100,489814543,1017,1017,1017,1017,200
|
|
20240722,110000,489611143,1016,1016,1016,1016,0
|
|
20240722,105900,489611143,1016,1020,1020,1016,482
|
|
20240722,105800,489120209,1019,1019,1019,1019,267
|
|
20240722,105700,488848136,1019,1017,1019,1017,1272
|
|
20240722,105600,487552322,1017,1016,1017,1016,569
|
|
20240722,105500,486974197,1016,1017,1017,1016,2195
|
|
20240722,105400,484743577,1017,1019,1019,1017,2932
|
|
20240722,105300,481759880,1020,1020,1020,1020,5795
|
|
20240722,105200,475848980,1020,1023,1023,1020,7947
|
|
20240722,105100,467736013,1024,1025,1025,1024,1747
|
|
20240722,105000,465946547,1026,1026,1026,1026,491
|
|
20240722,104900,465442781,1027,1027,1027,1027,210
|
|
20240722,104800,465227111,1027,1027,1027,1027,30
|
|
20240722,104700,465196301,1027,1027,1027,1027,484
|
|
20240722,104600,464699233,1027,1027,1027,1027,9
|
|
20240722,104500,464689990,1027,1027,1027,1027,0
|
|
20240722,104400,464689990,1027,1027,1027,1027,0
|
|
20240722,104300,464689990,1027,1027,1027,1027,0
|
|
20240722,104200,464689990,1027,1027,1027,1027,1015
|
|
20240722,104100,463647585,1027,1027,1027,1027,16
|
|
20240722,104000,463631153,1026,1026,1026,1026,1
|
|
20240722,103900,463630127,1027,1027,1027,1027,280
|
|
20240722,103800,463342567,1027,1027,1027,1027,0
|
|
20240722,103700,463342567,1027,1027,1027,1027,0
|
|
20240722,103600,463342567,1027,1027,1027,1027,100
|
|
20240722,103500,463239867,1026,1025,1026,1025,721
|
|
20240722,103400,462500122,1025,1024,1025,1024,825
|
|
20240722,103300,461654693,1024,1024,1024,1024,880
|
|
20240722,103200,460753573,1023,1023,1023,1023,0
|
|
20240722,103100,460753573,1023,1022,1026,1022,332
|
|
20240722,103000,460414167,1022,1022,1022,1022,128
|
|
20240722,102900,460283351,1026,1026,1026,1026,2
|
|
20240722,102800,460281299,1022,1024,1024,1022,7049
|
|
20240722,102700,453071402,1023,1024,1024,1023,2000
|
|
20240722,102600,451025106,1023,1023,1023,1023,0
|
|
20240722,102500,451025106,1023,1023,1023,1023,0
|
|
20240722,102400,451025106,1023,1023,1023,1023,0
|
|
20240722,102300,451025106,1023,1023,1023,1023,0
|
|
20240722,102200,451025106,1023,1024,1024,1023,2739
|
|
20240722,102100,448220584,1024,1024,1024,1024,1197
|
|
20240722,102000,446994856,1024,1025,1025,1024,93
|
|
20240722,101900,446899622,1025,1026,1026,1025,2782
|
|
20240722,101800,444048071,1026,1026,1026,1026,100
|
|
20240722,101700,443945471,1026,1028,1028,1026,3334
|
|
20240722,101600,440520419,1028,1028,1028,1028,0
|
|
20240722,101500,440520419,1028,1028,1028,1028,2896
|
|
20240722,101400,437543331,1028,1028,1028,1028,0
|
|
20240722,101300,437543331,1028,1028,1028,1028,17
|
|
20240722,101200,437525855,1028,1030,1030,1028,2289
|
|
20240722,101100,435169033,1035,1035,1035,1035,11
|
|
20240722,101000,435157648,1035,1035,1035,1035,4
|
|
20240722,100900,435153508,1030,1031,1031,1030,345
|
|
20240722,100800,434797917,1032,1035,1035,1032,2836
|
|
20240722,100700,431869917,1035,1034,1035,1034,2490
|
|
20240722,100600,429295251,1034,1034,1034,1034,2
|
|
20240722,100500,429293183,1034,1034,1034,1034,1011
|
|
20240722,100400,428247809,1032,1032,1032,1030,1012
|
|
20240722,100300,427204371,1031,1031,1031,1031,56
|
|
20240722,100200,427146635,1030,1030,1030,1030,0
|
|
20240722,100100,427146635,1030,1030,1030,1030,961
|
|
20240722,100000,426156805,1035,1035,1035,1035,231
|
|
20240722,095900,425917720,1030,1030,1030,1030,8119
|
|
20240722,095800,417555150,1030,1030,1030,1030,2410
|
|
20240722,095700,415072850,1036,1036,1036,1032,981
|
|
20240722,095600,414058774,1040,1037,1040,1037,501
|
|
20240722,095500,413537737,1040,1038,1040,1038,2420
|
|
20240722,095400,411025573,1038,1039,1039,1038,6
|
|
20240722,095300,411019344,1040,1034,1042,1034,6669
|
|
20240722,095200,404075937,1033,1033,1033,1033,0
|
|
20240722,095100,404075937,1033,1026,1033,1026,16067
|
|
20240722,095000,387555540,1026,1025,1026,1025,687
|
|
20240722,094900,386851194,1025,1027,1027,1025,3017
|
|
20240722,094800,383755560,1027,1027,1027,1027,581
|
|
20240722,094700,383158873,1027,1027,1027,1027,3390
|
|
20240722,094600,379677343,1028,1028,1028,1028,7
|
|
20240722,094500,379670147,1028,1028,1028,1028,1
|
|
20240722,094400,379669119,1029,1029,1029,1027,1036
|
|
20240722,094300,378605075,1027,1027,1027,1027,1648
|
|
20240722,094200,376912579,1027,1028,1029,1027,1027
|
|
20240722,094100,375856848,1029,1028,1029,1028,3022
|
|
20240722,094000,372748210,1024,1028,1028,1024,3103
|
|
20240722,093900,369558350,1029,1029,1029,1029,0
|
|
20240722,093800,369558350,1029,1029,1029,1029,0
|
|
20240722,093700,369558350,1029,1029,1029,1029,5
|
|
20240722,093600,369553205,1029,1023,1029,1022,10459
|
|
20240722,093500,358849113,1023,1022,1023,1019,27223
|
|
20240722,093400,331062969,1023,1027,1027,1023,10565
|
|
20240722,093300,320236143,1027,1028,1029,1026,629
|
|
20240722,093200,319589281,1029,1029,1029,1029,2043
|
|
20240722,093100,317487034,1029,1030,1030,1027,4865
|
|
20240722,093000,312486040,1030,1030,1030,1029,4748
|
|
20240722,092900,307596513,1030,1035,1035,1030,6045
|
|
20240722,092800,301364516,1035,1036,1043,1035,133
|
|
20240722,092700,301226100,1044,1045,1045,1036,7527
|
|
20240722,092600,293401718,1045,1045,1045,1045,2
|
|
20240722,092500,293399628,1046,1047,1047,1046,36
|
|
20240722,092400,293361954,1047,1048,1048,1047,893
|
|
20240722,092300,292426483,1048,1040,1049,1040,202
|
|
20240722,092200,292215618,1040,1036,1040,1036,4565
|
|
20240722,092100,287481607,1036,1035,1036,1035,806
|
|
20240722,092000,286646602,1036,1035,1036,1033,3668
|
|
20240722,091900,282851337,1035,1037,1037,1034,3926
|
|
20240722,091800,278784427,1037,1042,1053,1037,18184
|
|
20240722,091700,259861173,1053,1048,1056,1045,5377
|
|
20240722,091600,254232408,1048,1058,1060,1048,9896
|
|
20240722,091500,243797936,1058,1059,1060,1054,8731
|
|
20240722,091400,234583816,1060,1059,1060,1054,4113
|
|
20240722,091300,230232884,1060,1055,1060,1055,8826
|
|
20240722,091200,220905164,1055,1050,1055,1050,10554
|
|
20240722,091100,209792614,1050,1044,1050,1044,37214
|
|
20240722,091000,170888866,1044,1036,1044,1036,4710
|
|
20240722,090900,165981826,1044,1038,1044,1037,1585
|
|
20240722,090800,164337147,1044,1045,1046,1042,1663
|
|
20240722,090700,162600330,1045,1043,1045,1036,5133
|
|
20240722,090600,157257614,1042,1035,1043,1035,5455
|
|
20240722,090500,151591971,1035,1028,1035,1027,4636
|
|
20240722,090400,146803934,1031,1038,1039,1027,11851
|
|
20240722,090300,134585962,1039,1041,1042,1032,6088
|
|
20240722,090200,128280939,1042,1041,1044,1030,16600
|
|
20240722,090100,110981404,1041,1030,1043,1021,38242
|
|
20240722,090000,71482791,1031,1040,1043,1030,68586
|