598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185500,451440389,1023,1023,1023,1023,4785
|
|
20240730,185400,451440389,1023,1023,1023,1023,0
|
|
20240730,185300,451440389,1023,1023,1023,1023,0
|
|
20240730,185200,451440389,1023,1023,1023,1023,0
|
|
20240730,185100,451440389,1023,1023,1023,1023,0
|
|
20240730,185000,451440389,1023,1023,1023,1023,0
|
|
20240730,184900,451440389,1023,1023,1023,1023,0
|
|
20240730,184800,451440389,1023,1023,1023,1023,0
|
|
20240730,184700,451440389,1023,1023,1023,1023,0
|
|
20240730,184600,451440389,1023,1023,1023,1023,0
|
|
20240730,184500,451440389,1023,1023,1023,1023,0
|
|
20240730,184400,451440389,1023,1023,1023,1023,0
|
|
20240730,184300,451440389,1023,1023,1023,1023,0
|
|
20240730,184200,451440389,1023,1023,1023,1023,0
|
|
20240730,184100,451440389,1023,1023,1023,1023,0
|
|
20240730,184000,451440389,1023,1023,1023,1023,0
|
|
20240730,183900,451440389,1023,1023,1023,1023,0
|
|
20240730,183800,451440389,1023,1023,1023,1023,0
|
|
20240730,183700,451440389,1023,1023,1023,1023,0
|
|
20240730,183600,451440389,1023,1023,1023,1023,0
|
|
20240730,183500,451440389,1023,1023,1023,1023,0
|
|
20240730,183400,451440389,1023,1023,1023,1023,0
|
|
20240730,183300,451440389,1023,1023,1023,1023,0
|
|
20240730,183200,451440389,1023,1023,1023,1023,0
|
|
20240730,183100,451440389,1023,1023,1023,1023,0
|
|
20240730,183000,451440389,1023,1023,1023,1023,0
|
|
20240730,182900,451440389,1023,1023,1023,1023,0
|
|
20240730,182800,451440389,1023,1023,1023,1023,0
|
|
20240730,182700,451440389,1023,1023,1023,1023,0
|
|
20240730,182600,451440389,1023,1023,1023,1023,0
|
|
20240730,182500,451440389,1023,1023,1023,1023,4785
|
|
20240730,182400,451440389,1023,1023,1023,1023,0
|
|
20240730,182300,451440389,1023,1023,1023,1023,0
|
|
20240730,182200,451440389,1023,1023,1023,1023,0
|
|
20240730,182100,451440389,1023,1023,1023,1023,0
|
|
20240730,182000,451440389,1023,1023,1023,1023,0
|
|
20240730,181900,451440389,1023,1023,1023,1023,0
|
|
20240730,181800,451440389,1023,1023,1023,1023,0
|
|
20240730,181700,451440389,1023,1023,1023,1023,0
|
|
20240730,181600,451440389,1023,1023,1023,1023,0
|
|
20240730,181500,451440389,1023,1023,1023,1023,0
|
|
20240730,181400,451440389,1023,1023,1023,1023,0
|
|
20240730,181300,451440389,1023,1023,1023,1023,0
|
|
20240730,181200,451440389,1023,1023,1023,1023,0
|
|
20240730,181100,451440389,1023,1023,1023,1023,0
|
|
20240730,181000,451440389,1023,1023,1023,1023,0
|
|
20240730,180900,451440389,1023,1023,1023,1023,0
|
|
20240730,180800,451440389,1023,1023,1023,1023,0
|
|
20240730,180700,451440389,1023,1023,1023,1023,0
|
|
20240730,180600,451440389,1023,1023,1023,1023,0
|
|
20240730,180500,451440389,1023,1023,1023,1023,0
|
|
20240730,180400,451440389,1023,1023,1023,1023,0
|
|
20240730,180300,451440389,1023,1023,1023,1023,0
|
|
20240730,180200,451440389,1023,1023,1023,1023,0
|
|
20240730,180100,451440389,1023,1023,1023,1023,0
|
|
20240730,180000,451440389,1023,1023,1023,1023,0
|
|
20240730,175900,451440389,1023,1023,1023,1023,0
|
|
20240730,175800,451440389,1023,1023,1023,1023,0
|
|
20240730,175700,451440389,1023,1023,1023,1023,0
|
|
20240730,175600,451440389,1023,1023,1023,1023,0
|
|
20240730,175500,451440389,1023,1023,1023,1023,4785
|
|
20240730,175400,451440389,1023,1023,1023,1023,0
|
|
20240730,175300,451440389,1023,1023,1023,1023,0
|
|
20240730,175200,451440389,1023,1023,1023,1023,0
|
|
20240730,175100,451440389,1023,1023,1023,1023,0
|
|
20240730,175000,451440389,1023,1023,1023,1023,0
|
|
20240730,174900,451440389,1023,1023,1023,1023,0
|
|
20240730,174800,451440389,1023,1023,1023,1023,0
|
|
20240730,174700,451440389,1023,1023,1023,1023,0
|
|
20240730,174600,451440389,1023,1023,1023,1023,0
|
|
20240730,174500,451440389,1023,1023,1023,1023,0
|
|
20240730,174400,451440389,1023,1023,1023,1023,0
|
|
20240730,174300,451440389,1023,1023,1023,1023,0
|
|
20240730,174200,451440389,1023,1023,1023,1023,0
|
|
20240730,174100,451440389,1023,1023,1023,1023,0
|
|
20240730,174000,451440389,1023,1023,1023,1023,0
|
|
20240730,173900,451440389,1023,1023,1023,1023,0
|
|
20240730,173800,451440389,1023,1023,1023,1023,0
|
|
20240730,173700,451440389,1023,1023,1023,1023,0
|
|
20240730,173600,451440389,1023,1023,1023,1023,0
|
|
20240730,173500,451440389,1023,1023,1023,1023,0
|
|
20240730,173400,451440389,1023,1023,1023,1023,0
|
|
20240730,173300,451440389,1023,1023,1023,1023,0
|
|
20240730,173200,451440389,1023,1023,1023,1023,0
|
|
20240730,173100,451440389,1023,1023,1023,1023,0
|
|
20240730,173000,451440389,1023,1023,1023,1023,0
|
|
20240730,172900,451440389,1023,1023,1023,1023,0
|
|
20240730,172800,451440389,1023,1023,1023,1023,0
|
|
20240730,172700,451440389,1023,1023,1023,1023,0
|
|
20240730,172600,451440389,1023,1023,1023,1023,0
|
|
20240730,172500,451440389,1023,1023,1023,1023,4785
|
|
20240730,172400,451440389,1023,1023,1023,1023,0
|
|
20240730,172300,451440389,1023,1023,1023,1023,0
|
|
20240730,172200,451440389,1023,1023,1023,1023,0
|
|
20240730,172100,451440389,1023,1023,1023,1023,0
|
|
20240730,172000,451440389,1023,1023,1023,1023,0
|
|
20240730,171900,451440389,1023,1023,1023,1023,0
|
|
20240730,171800,451440389,1023,1023,1023,1023,0
|
|
20240730,171700,451440389,1023,1023,1023,1023,0
|
|
20240730,171600,451440389,1023,1023,1023,1023,0
|
|
20240730,171500,451440389,1023,1023,1023,1023,0
|
|
20240730,171400,451440389,1023,1023,1023,1023,0
|
|
20240730,171300,451440389,1023,1023,1023,1023,0
|
|
20240730,171200,451440389,1023,1023,1023,1023,0
|
|
20240730,171100,451440389,1023,1023,1023,1023,0
|
|
20240730,171000,451440389,1023,1023,1023,1023,0
|
|
20240730,170900,451440389,1023,1023,1023,1023,0
|
|
20240730,170800,451440389,1023,1023,1023,1023,0
|
|
20240730,170700,451440389,1023,1023,1023,1023,0
|
|
20240730,170600,451440389,1023,1023,1023,1023,0
|
|
20240730,170500,451440389,1023,1023,1023,1023,0
|
|
20240730,170400,451440389,1023,1023,1023,1023,0
|
|
20240730,170300,451440389,1023,1023,1023,1023,0
|
|
20240730,170200,451440389,1023,1023,1023,1023,0
|
|
20240730,170100,451440389,1023,1023,1023,1023,0
|
|
20240730,170000,451440389,1023,1023,1023,1023,0
|
|
20240730,165900,451440389,1023,1023,1023,1023,0
|
|
20240730,165800,451440389,1023,1023,1023,1023,0
|
|
20240730,165700,451440389,1023,1023,1023,1023,0
|
|
20240730,165600,451440389,1023,1023,1023,1023,0
|
|
20240730,165500,451440389,1023,1023,1023,1023,4785
|
|
20240730,165400,451440389,1023,1023,1023,1023,0
|
|
20240730,165300,451440389,1023,1023,1023,1023,0
|
|
20240730,165200,451440389,1023,1023,1023,1023,0
|
|
20240730,165100,451440389,1023,1023,1023,1023,0
|
|
20240730,165000,451440389,1023,1023,1023,1023,0
|
|
20240730,164900,451440389,1023,1023,1023,1023,0
|
|
20240730,164800,451440389,1023,1023,1023,1023,0
|
|
20240730,164700,451440389,1023,1023,1023,1023,0
|
|
20240730,164600,451440389,1023,1023,1023,1023,0
|
|
20240730,164500,451440389,1023,1023,1023,1023,0
|
|
20240730,164400,451440389,1023,1023,1023,1023,0
|
|
20240730,164300,451440389,1023,1023,1023,1023,0
|
|
20240730,164200,451440389,1023,1023,1023,1023,0
|
|
20240730,164100,451440389,1023,1023,1023,1023,0
|
|
20240730,164000,451440389,1023,1023,1023,1023,0
|
|
20240730,163900,451440389,1023,1023,1023,1023,0
|
|
20240730,163800,451440389,1023,1023,1023,1023,0
|
|
20240730,163700,451440389,1023,1023,1023,1023,0
|
|
20240730,163600,451440389,1023,1023,1023,1023,0
|
|
20240730,163500,451440389,1023,1023,1023,1023,0
|
|
20240730,163400,451440389,1023,1023,1023,1023,0
|
|
20240730,163300,451440389,1023,1023,1023,1023,0
|
|
20240730,163200,451440389,1023,1023,1023,1023,0
|
|
20240730,163100,451440389,1023,1023,1023,1023,0
|
|
20240730,163000,451440389,1023,1023,1023,1023,0
|
|
20240730,162900,451440389,1023,1023,1023,1023,0
|
|
20240730,162800,451440389,1023,1023,1023,1023,0
|
|
20240730,162700,451440389,1023,1023,1023,1023,0
|
|
20240730,162600,451440389,1023,1023,1023,1023,0
|
|
20240730,162500,451440389,1023,1023,1023,1023,4785
|
|
20240730,162400,451440389,1023,1023,1023,1023,0
|
|
20240730,162300,451440389,1023,1023,1023,1023,0
|
|
20240730,162200,451440389,1023,1023,1023,1023,0
|
|
20240730,162100,451440389,1023,1023,1023,1023,0
|
|
20240730,162000,451440389,1023,1023,1023,1023,0
|
|
20240730,161900,451440389,1023,1023,1023,1023,0
|
|
20240730,161800,451440389,1023,1023,1023,1023,0
|
|
20240730,161700,451440389,1023,1023,1023,1023,0
|
|
20240730,161600,451440389,1023,1023,1023,1023,0
|
|
20240730,161500,451440389,1023,1023,1023,1023,0
|
|
20240730,161400,451440389,1023,1023,1023,1023,0
|
|
20240730,161300,451440389,1023,1023,1023,1023,0
|
|
20240730,161200,451440389,1023,1023,1023,1023,0
|
|
20240730,161100,451440389,1023,1023,1023,1023,0
|
|
20240730,161000,451440389,1023,1023,1023,1023,0
|
|
20240730,160900,451440389,1023,1023,1023,1023,0
|
|
20240730,160800,451440389,1023,1023,1023,1023,0
|
|
20240730,160700,451440389,1023,1023,1023,1023,0
|
|
20240730,160600,451440389,1023,1023,1023,1023,0
|
|
20240730,160500,451440389,1023,1023,1023,1023,0
|
|
20240730,160400,451440389,1023,1023,1023,1023,0
|
|
20240730,160300,451440389,1023,1023,1023,1023,0
|
|
20240730,160200,451440389,1023,1023,1023,1023,0
|
|
20240730,160100,451440389,1023,1023,1023,1023,0
|
|
20240730,160000,451440389,1023,1023,1023,1023,0
|
|
20240730,155900,451440389,1023,1023,1023,1023,0
|
|
20240730,155800,451440389,1023,1023,1023,1023,0
|
|
20240730,155700,451440389,1023,1023,1023,1023,0
|
|
20240730,155600,451440389,1023,1023,1023,1023,0
|
|
20240730,155500,451440389,1023,1023,1023,1023,4785
|
|
20240730,155400,451440389,1023,1023,1023,1023,0
|
|
20240730,155300,451440389,1023,1023,1023,1023,0
|
|
20240730,155200,451440389,1023,1023,1023,1023,0
|
|
20240730,155100,451440389,1023,1023,1023,1023,0
|
|
20240730,155000,451440389,1023,1023,1023,1023,0
|
|
20240730,154900,451440389,1023,1023,1023,1023,0
|
|
20240730,154800,451440389,1023,1023,1023,1023,0
|
|
20240730,154700,451440389,1023,1023,1023,1023,0
|
|
20240730,154600,451440389,1023,1023,1023,1023,0
|
|
20240730,154500,451440389,1023,1023,1023,1023,0
|
|
20240730,154400,451440389,1023,1023,1023,1023,0
|
|
20240730,154300,451440389,1023,1023,1023,1023,0
|
|
20240730,154200,451440389,1023,1023,1023,1023,0
|
|
20240730,154100,451440389,1023,1023,1023,1023,0
|
|
20240730,154000,451440389,1023,1023,1023,1023,0
|
|
20240730,153900,451440389,1023,1023,1023,1023,0
|
|
20240730,153800,451440389,1023,1023,1023,1023,0
|
|
20240730,153700,451440389,1023,1023,1023,1023,0
|
|
20240730,153600,451440389,1023,1023,1023,1023,0
|
|
20240730,153500,451440389,1023,1023,1023,1023,0
|
|
20240730,153400,451440389,1023,1023,1023,1023,0
|
|
20240730,153300,451440389,1023,1023,1023,1023,0
|
|
20240730,153200,451440389,1023,1023,1023,1023,0
|
|
20240730,153100,451440389,1023,1023,1023,1023,0
|
|
20240730,153000,451440389,1023,1023,1023,1023,4785
|
|
20240730,152900,446545334,1022,1022,1022,1022,0
|
|
20240730,152800,446545334,1022,1022,1022,1022,0
|
|
20240730,152700,446545334,1022,1022,1022,1022,0
|
|
20240730,152600,446545334,1022,1022,1022,1022,0
|
|
20240730,152500,446545334,1022,1022,1022,1022,0
|
|
20240730,152400,446545334,1022,1022,1022,1022,0
|
|
20240730,152300,446545334,1022,1022,1022,1022,0
|
|
20240730,152200,446545334,1022,1022,1022,1022,0
|
|
20240730,152100,446545334,1022,1022,1022,1022,0
|
|
20240730,152000,446545334,1022,1022,1022,1022,0
|
|
20240730,151900,446545334,1022,1022,1022,1022,15
|
|
20240730,151800,446530004,1022,1022,1022,1022,0
|
|
20240730,151700,446530004,1022,1022,1022,1022,10
|
|
20240730,151600,446519784,1022,1017,1022,1017,1222
|
|
20240730,151500,445277000,1017,1019,1019,1016,935
|
|
20240730,151400,444325975,1022,1022,1022,1022,0
|
|
20240730,151300,444325975,1022,1022,1022,1022,978
|
|
20240730,151200,443326459,1022,1022,1022,1022,12
|
|
20240730,151100,443314195,1017,1017,1017,1017,264
|
|
20240730,151000,443045707,1023,1023,1023,1023,0
|
|
20240730,150900,443045707,1023,1023,1023,1023,7
|
|
20240730,150800,443038546,1018,1018,1018,1018,964
|
|
20240730,150700,442057194,1023,1023,1023,1023,0
|
|
20240730,150600,442057194,1023,1023,1023,1023,1000
|
|
20240730,150500,441034194,1023,1023,1023,1023,0
|
|
20240730,150400,441034194,1023,1023,1023,1023,0
|
|
20240730,150300,441034194,1023,1023,1023,1023,0
|
|
20240730,150200,441034194,1023,1023,1023,1023,7
|
|
20240730,150100,441027033,1016,1016,1016,1016,2000
|
|
20240730,150000,438995033,1015,1019,1019,1015,2200
|
|
20240730,145900,436757054,1025,1025,1025,1025,1
|
|
20240730,145800,436756029,1025,1025,1025,1025,0
|
|
20240730,145700,436756029,1025,1025,1025,1025,0
|
|
20240730,145600,436756029,1025,1025,1025,1025,0
|
|
20240730,145500,436756029,1025,1025,1025,1025,4
|
|
20240730,145400,436751929,1025,1025,1025,1025,0
|
|
20240730,145300,436751929,1025,1024,1025,1024,170
|
|
20240730,145200,436577848,1024,1024,1024,1024,0
|
|
20240730,145100,436577848,1024,1024,1024,1024,0
|
|
20240730,145000,436577848,1024,1024,1024,1024,51
|
|
20240730,144900,436525624,1024,1024,1024,1024,10
|
|
20240730,144800,436515384,1022,1022,1022,1022,0
|
|
20240730,144700,436515384,1022,1022,1022,1022,0
|
|
20240730,144600,436515384,1022,1022,1022,1022,1359
|
|
20240730,144500,435126486,1022,1022,1022,1022,100
|
|
20240730,144400,435024286,1022,1022,1022,1022,0
|
|
20240730,144300,435024286,1022,1022,1022,1022,6
|
|
20240730,144200,435018154,1016,1016,1016,1016,0
|
|
20240730,144100,435018154,1016,1016,1016,1016,0
|
|
20240730,144000,435018154,1016,1016,1016,1016,0
|
|
20240730,143900,435018154,1016,1016,1016,1016,0
|
|
20240730,143800,435018154,1016,1016,1016,1016,1300
|
|
20240730,143700,433697354,1016,1016,1016,1016,0
|
|
20240730,143600,433697354,1016,1016,1016,1016,236
|
|
20240730,143500,433457578,1015,1015,1015,1015,0
|
|
20240730,143400,433457578,1015,1016,1016,1015,1998
|
|
20240730,143300,431429120,1016,1024,1024,1016,3003
|
|
20240730,143200,428375702,1024,1019,1024,1018,3005
|
|
20240730,143100,425315451,1025,1025,1025,1025,0
|
|
20240730,143000,425315451,1025,1020,1025,1020,585
|
|
20240730,142900,424718746,1020,1020,1025,1020,41
|
|
20240730,142800,424676901,1027,1022,1027,1020,7413
|
|
20240730,142700,417111405,1027,1027,1027,1027,0
|
|
20240730,142600,417111405,1027,1027,1027,1027,0
|
|
20240730,142500,417111405,1027,1027,1027,1027,27
|
|
20240730,142400,417083676,1021,1024,1026,1021,8104
|
|
20240730,142300,408794513,1026,1026,1026,1026,0
|
|
20240730,142200,408794513,1026,1026,1026,1024,7882
|
|
20240730,142100,400712536,1026,1026,1026,1026,0
|
|
20240730,142000,400712536,1026,1026,1026,1026,0
|
|
20240730,141900,400712536,1026,1027,1027,1026,600
|
|
20240730,141800,400096896,1027,1027,1027,1027,500
|
|
20240730,141700,399583396,1030,1030,1030,1030,5
|
|
20240730,141600,399578246,1028,1029,1029,1028,2551
|
|
20240730,141500,396955003,1034,1034,1034,1034,3121
|
|
20240730,141400,393727889,1027,1029,1029,1027,24146
|
|
20240730,141300,368923738,1030,1030,1030,1030,705
|
|
20240730,141200,368197588,1036,1036,1036,1036,1
|
|
20240730,141100,368196552,1030,1030,1030,1030,0
|
|
20240730,141000,368196552,1030,1030,1030,1030,300
|
|
20240730,140900,367887552,1036,1035,1036,1035,1063
|
|
20240730,140800,366786300,1028,1028,1028,1028,0
|
|
20240730,140700,366786300,1028,1028,1028,1028,0
|
|
20240730,140600,366786300,1028,1028,1028,1028,0
|
|
20240730,140500,366786300,1028,1029,1029,1028,1000
|
|
20240730,140400,365758210,1039,1029,1039,1029,1516
|
|
20240730,140300,364198236,1029,1029,1039,1029,332
|
|
20240730,140200,363856598,1029,1032,1039,1029,9760
|
|
20240730,140100,353800567,1032,1033,1033,1032,5785
|
|
20240730,140000,347829678,1033,1033,1033,1033,808
|
|
20240730,135900,346995014,1033,1034,1040,1033,6196
|
|
20240730,135800,340579978,1035,1037,1037,1035,3060
|
|
20240730,135700,337411079,1044,1044,1044,1044,0
|
|
20240730,135600,337411079,1044,1044,1044,1044,0
|
|
20240730,135500,337411079,1044,1044,1044,1044,0
|
|
20240730,135400,337411079,1044,1044,1044,1044,0
|
|
20240730,135300,337411079,1044,1044,1044,1044,0
|
|
20240730,135200,337411079,1044,1038,1044,1035,4001
|
|
20240730,135100,333266439,1043,1043,1043,1043,1141
|
|
20240730,135000,332076376,1043,1040,1043,1040,2684
|
|
20240730,134900,329282454,1040,1040,1040,1040,0
|
|
20240730,134800,329282454,1040,1039,1040,1039,1512
|
|
20240730,134700,327711383,1039,1039,1039,1039,0
|
|
20240730,134600,327711383,1039,1039,1039,1039,1
|
|
20240730,134500,327710344,1035,1035,1035,1035,0
|
|
20240730,134400,327710344,1035,1035,1035,1035,0
|
|
20240730,134300,327710344,1035,1035,1035,1035,0
|
|
20240730,134200,327710344,1035,1035,1035,1035,1070
|
|
20240730,134100,326602894,1033,1033,1033,1033,0
|
|
20240730,134000,326602894,1033,1033,1033,1033,0
|
|
20240730,133900,326602894,1033,1033,1033,1033,200
|
|
20240730,133800,326396294,1033,1033,1033,1033,2700
|
|
20240730,133700,323607194,1033,1033,1033,1033,0
|
|
20240730,133600,323607194,1033,1033,1033,1033,31
|
|
20240730,133500,323575171,1039,1039,1039,1039,0
|
|
20240730,133400,323575171,1039,1039,1039,1039,0
|
|
20240730,133300,323575171,1039,1039,1039,1039,0
|
|
20240730,133200,323575171,1039,1039,1039,1039,0
|
|
20240730,133100,323575171,1039,1033,1039,1033,902
|
|
20240730,133000,322643393,1033,1033,1033,1033,0
|
|
20240730,132900,322643393,1033,1033,1033,1033,565
|
|
20240730,132800,322059748,1033,1034,1034,1033,3695
|
|
20240730,132700,318241966,1033,1033,1033,1033,1
|
|
20240730,132600,318240933,1033,1033,1039,1033,2427
|
|
20240730,132500,315719292,1039,1039,1039,1039,0
|
|
20240730,132400,315719292,1039,1039,1039,1039,0
|
|
20240730,132300,315719292,1039,1039,1039,1039,0
|
|
20240730,132200,315719292,1039,1039,1039,1039,0
|
|
20240730,132100,315719292,1039,1039,1039,1039,0
|
|
20240730,132000,315719292,1039,1039,1039,1039,0
|
|
20240730,131900,315719292,1039,1039,1039,1039,0
|
|
20240730,131800,315719292,1039,1033,1039,1033,330
|
|
20240730,131700,315377322,1034,1034,1034,1034,0
|
|
20240730,131600,315377322,1034,1034,1034,1034,0
|
|
20240730,131500,315377322,1034,1034,1034,1034,0
|
|
20240730,131400,315377322,1034,1034,1034,1034,0
|
|
20240730,131300,315377322,1034,1034,1034,1034,11
|
|
20240730,131200,315365948,1034,1034,1034,1034,0
|
|
20240730,131100,315365948,1034,1034,1034,1034,0
|
|
20240730,131000,315365948,1034,1034,1034,1034,0
|
|
20240730,130900,315365948,1034,1034,1034,1034,1145
|
|
20240730,130800,314182018,1034,1034,1034,1034,0
|
|
20240730,130700,314182018,1034,1034,1034,1034,0
|
|
20240730,130600,314182018,1034,1034,1034,1034,1
|
|
20240730,130500,314180984,1041,1041,1041,1041,0
|
|
20240730,130400,314180984,1041,1041,1041,1041,0
|
|
20240730,130300,314180984,1041,1041,1041,1041,0
|
|
20240730,130200,314180984,1041,1041,1041,1041,8
|
|
20240730,130100,314172656,1034,1035,1035,1034,700
|
|
20240730,130000,313448504,1035,1035,1035,1035,0
|
|
20240730,125900,313448504,1035,1035,1035,1035,0
|
|
20240730,125800,313448504,1035,1035,1035,1035,1
|
|
20240730,125700,313447469,1035,1035,1035,1035,0
|
|
20240730,125600,313447469,1035,1035,1035,1035,0
|
|
20240730,125500,313447469,1035,1035,1035,1035,0
|
|
20240730,125400,313447469,1035,1035,1035,1035,0
|
|
20240730,125300,313447469,1035,1035,1035,1035,0
|
|
20240730,125200,313447469,1035,1035,1035,1035,0
|
|
20240730,125100,313447469,1035,1035,1035,1035,865
|
|
20240730,125000,312552194,1035,1035,1035,1035,0
|
|
20240730,124900,312552194,1035,1035,1035,1035,0
|
|
20240730,124800,312552194,1035,1035,1035,1035,10
|
|
20240730,124700,312541844,1043,1043,1043,1043,0
|
|
20240730,124600,312541844,1043,1043,1043,1043,0
|
|
20240730,124500,312541844,1043,1043,1043,1043,0
|
|
20240730,124400,312541844,1043,1043,1043,1043,4
|
|
20240730,124300,312537672,1035,1035,1035,1035,5
|
|
20240730,124200,312532497,1035,1035,1035,1035,1
|
|
20240730,124100,312531462,1044,1044,1044,1044,0
|
|
20240730,124000,312531462,1044,1044,1044,1044,0
|
|
20240730,123900,312531462,1044,1044,1044,1044,0
|
|
20240730,123800,312531462,1044,1044,1044,1044,1053
|
|
20240730,123700,311432130,1044,1044,1044,1044,0
|
|
20240730,123600,311432130,1044,1044,1044,1044,0
|
|
20240730,123500,311432130,1044,1044,1044,1044,0
|
|
20240730,123400,311432130,1044,1044,1044,1044,1294
|
|
20240730,123300,310081194,1044,1044,1044,1044,1
|
|
20240730,123200,310080150,1034,1036,1036,1034,700
|
|
20240730,123100,309355604,1044,1044,1044,1044,1
|
|
20240730,123000,309354560,1037,1037,1037,1037,0
|
|
20240730,122900,309354560,1037,1037,1037,1037,0
|
|
20240730,122800,309354560,1037,1037,1037,1037,0
|
|
20240730,122700,309354560,1037,1037,1037,1037,0
|
|
20240730,122600,309354560,1037,1037,1037,1037,583
|
|
20240730,122500,308749989,1046,1038,1046,1037,2001
|
|
20240730,122400,306674378,1047,1047,1047,1047,0
|
|
20240730,122300,306674378,1047,1047,1047,1047,0
|
|
20240730,122200,306674378,1047,1047,1047,1047,0
|
|
20240730,122100,306674378,1047,1047,1047,1037,2033
|
|
20240730,122000,304562275,1047,1040,1047,1040,1146
|
|
20240730,121900,303370428,1047,1041,1047,1041,5
|
|
20240730,121800,303365217,1041,1041,1041,1041,168
|
|
20240730,121700,303190329,1041,1041,1041,1041,3380
|
|
20240730,121600,299671749,1041,1041,1041,1041,495
|
|
20240730,121500,299156454,1047,1047,1047,1047,4
|
|
20240730,121400,299152266,1047,1047,1047,1047,0
|
|
20240730,121300,299152266,1047,1047,1047,1047,0
|
|
20240730,121200,299152266,1047,1047,1047,1047,55
|
|
20240730,121100,299094681,1047,1047,1047,1047,0
|
|
20240730,121000,299094681,1047,1047,1047,1047,0
|
|
20240730,120900,299094681,1047,1047,1047,1047,1
|
|
20240730,120800,299093634,1040,1040,1040,1040,448
|
|
20240730,120700,298627714,1040,1040,1040,1040,0
|
|
20240730,120600,298627714,1040,1040,1040,1040,98
|
|
20240730,120500,298525794,1041,1041,1041,1041,0
|
|
20240730,120400,298525794,1041,1041,1041,1041,2050
|
|
20240730,120300,296391744,1037,1037,1037,1037,0
|
|
20240730,120200,296391744,1037,1037,1037,1037,1
|
|
20240730,120100,296390707,1037,1037,1037,1037,0
|
|
20240730,120000,296390707,1037,1037,1037,1037,0
|
|
20240730,115900,296390707,1037,1037,1037,1037,0
|
|
20240730,115800,296390707,1037,1037,1037,1037,0
|
|
20240730,115700,296390707,1037,1037,1037,1037,0
|
|
20240730,115600,296390707,1037,1037,1037,1037,0
|
|
20240730,115500,296390707,1037,1037,1037,1037,22
|
|
20240730,115400,296367893,1037,1037,1037,1037,0
|
|
20240730,115300,296367893,1037,1037,1037,1037,0
|
|
20240730,115200,296367893,1037,1037,1037,1037,326
|
|
20240730,115100,296029831,1036,1036,1036,1036,0
|
|
20240730,115000,296029831,1036,1047,1047,1036,501
|
|
20240730,114900,295510267,1039,1039,1039,1039,500
|
|
20240730,114800,294990767,1047,1047,1047,1047,0
|
|
20240730,114700,294990767,1047,1047,1047,1047,0
|
|
20240730,114600,294990767,1047,1047,1047,1047,0
|
|
20240730,114500,294990767,1047,1047,1047,1047,0
|
|
20240730,114400,294990767,1047,1047,1047,1047,0
|
|
20240730,114300,294990767,1047,1047,1047,1047,0
|
|
20240730,114200,294990767,1047,1047,1047,1047,0
|
|
20240730,114100,294990767,1047,1047,1047,1047,100
|
|
20240730,114000,294886067,1047,1047,1047,1047,0
|
|
20240730,113900,294886067,1047,1047,1047,1047,0
|
|
20240730,113800,294886067,1047,1047,1047,1047,0
|
|
20240730,113700,294886067,1047,1047,1047,1047,100
|
|
20240730,113600,294781367,1047,1047,1047,1047,0
|
|
20240730,113500,294781367,1047,1047,1047,1047,1
|
|
20240730,113400,294780320,1035,1035,1035,1035,0
|
|
20240730,113300,294780320,1035,1043,1043,1035,6970
|
|
20240730,113200,287545480,1045,1046,1046,1045,960
|
|
20240730,113100,286541935,1046,1046,1046,1046,0
|
|
20240730,113000,286541935,1046,1046,1046,1046,0
|
|
20240730,112900,286541935,1046,1046,1046,1046,0
|
|
20240730,112800,286541935,1046,1046,1046,1046,0
|
|
20240730,112700,286541935,1046,1046,1046,1046,286
|
|
20240730,112600,286242779,1048,1048,1048,1048,0
|
|
20240730,112500,286242779,1048,1048,1048,1048,0
|
|
20240730,112400,286242779,1048,1048,1048,1048,0
|
|
20240730,112300,286242779,1048,1048,1048,1048,0
|
|
20240730,112200,286242779,1048,1048,1048,1048,0
|
|
20240730,112100,286242779,1048,1048,1048,1048,157
|
|
20240730,112000,286078243,1050,1050,1050,1050,0
|
|
20240730,111900,286078243,1050,1050,1050,1050,0
|
|
20240730,111800,286078243,1050,1050,1050,1050,0
|
|
20240730,111700,286078243,1050,1050,1050,1050,0
|
|
20240730,111600,286078243,1050,1050,1050,1050,2
|
|
20240730,111500,286076143,1045,1045,1045,1045,2010
|
|
20240730,111400,283975693,1045,1045,1045,1045,0
|
|
20240730,111300,283975693,1045,1045,1045,1045,0
|
|
20240730,111200,283975693,1045,1045,1045,1045,0
|
|
20240730,111100,283975693,1045,1046,1046,1045,3300
|
|
20240730,111000,280524050,1046,1046,1046,1046,2000
|
|
20240730,110900,278432050,1044,1044,1044,1044,0
|
|
20240730,110800,278432050,1044,1059,1059,1044,646
|
|
20240730,110700,277754005,1059,1059,1059,1059,281
|
|
20240730,110600,277456426,1059,1059,1059,1059,10
|
|
20240730,110500,277445836,1059,1059,1059,1059,0
|
|
20240730,110400,277445836,1059,1060,1060,1058,1458
|
|
20240730,110300,275901828,1060,1048,1060,1048,27300
|
|
20240730,110200,247092850,1047,1044,1047,1044,1401
|
|
20240730,110100,245626906,1043,1043,1043,1043,0
|
|
20240730,110000,245626906,1043,1042,1043,1042,2997
|
|
20240730,105900,242502352,1039,1039,1039,1039,0
|
|
20240730,105800,242502352,1039,1039,1039,1039,0
|
|
20240730,105700,242502352,1039,1039,1039,1039,0
|
|
20240730,105600,242502352,1039,1039,1039,1039,1
|
|
20240730,105500,242501313,1038,1038,1038,1038,0
|
|
20240730,105400,242501313,1038,1038,1038,1038,0
|
|
20240730,105300,242501313,1038,1038,1038,1038,1
|
|
20240730,105200,242500275,1042,1042,1042,1042,0
|
|
20240730,105100,242500275,1042,1042,1042,1042,50
|
|
20240730,105000,242448175,1043,1043,1043,1043,0
|
|
20240730,104900,242448175,1043,1043,1043,1043,0
|
|
20240730,104800,242448175,1043,1043,1043,1043,1380
|
|
20240730,104700,241008835,1038,1038,1038,1038,145
|
|
20240730,104600,240858325,1043,1043,1043,1043,0
|
|
20240730,104500,240858325,1043,1043,1043,1043,0
|
|
20240730,104400,240858325,1043,1043,1043,1043,621
|
|
20240730,104300,240210622,1040,1038,1040,1038,4251
|
|
20240730,104200,235793779,1035,1035,1035,1035,650
|
|
20240730,104100,235121029,1035,1035,1035,1035,476
|
|
20240730,104000,234628369,1035,1035,1035,1035,0
|
|
20240730,103900,234628369,1035,1035,1035,1035,0
|
|
20240730,103800,234628369,1035,1035,1035,1035,0
|
|
20240730,103700,234628369,1035,1032,1035,1032,2043
|
|
20240730,103600,232514569,1031,1031,1031,1031,49
|
|
20240730,103500,232464050,1032,1032,1032,1032,0
|
|
20240730,103400,232464050,1032,1032,1032,1032,145
|
|
20240730,103300,232314410,1032,1032,1032,1032,1
|
|
20240730,103200,232313378,1032,1025,1032,1025,2300
|
|
20240730,103100,229955815,1026,1030,1034,1026,2890
|
|
20240730,103000,226986329,1030,1031,1031,1030,1934
|
|
20240730,102900,224993663,1035,1035,1035,1035,0
|
|
20240730,102800,224993663,1035,1035,1035,1035,0
|
|
20240730,102700,224993663,1035,1035,1035,1035,0
|
|
20240730,102600,224993663,1035,1035,1035,1035,0
|
|
20240730,102500,224993663,1035,1035,1035,1035,136
|
|
20240730,102400,224852903,1035,1035,1035,1035,1
|
|
20240730,102300,224851868,1035,1035,1035,1035,5
|
|
20240730,102200,224846693,1036,1036,1036,1036,1
|
|
20240730,102100,224845657,1035,1035,1035,1035,62
|
|
20240730,102000,224781487,1035,1035,1035,1035,1940
|
|
20240730,101900,222773587,1035,1035,1035,1035,13
|
|
20240730,101800,222760132,1035,1035,1035,1035,0
|
|
20240730,101700,222760132,1035,1035,1035,1035,0
|
|
20240730,101600,222760132,1035,1035,1035,1035,2
|
|
20240730,101500,222758062,1035,1035,1035,1035,0
|
|
20240730,101400,222758062,1035,1035,1035,1035,0
|
|
20240730,101300,222758062,1035,1035,1035,1035,0
|
|
20240730,101200,222758062,1035,1035,1035,1035,12
|
|
20240730,101100,222745642,1030,1030,1030,1030,200
|
|
20240730,101000,222539642,1030,1031,1032,1030,164
|
|
20240730,100900,222370660,1031,1034,1034,1029,13010
|
|
20240730,100800,208942040,1037,1037,1037,1036,343
|
|
20240730,100700,208586493,1036,1036,1036,1036,10
|
|
20240730,100600,208576133,1036,1034,1036,1034,208
|
|
20240730,100500,208361059,1035,1035,1035,1035,2
|
|
20240730,100400,208358989,1037,1037,1037,1037,0
|
|
20240730,100300,208358989,1037,1037,1037,1037,10
|
|
20240730,100200,208348619,1037,1037,1037,1037,2
|
|
20240730,100100,208346545,1037,1038,1038,1036,12
|
|
20240730,100000,208334097,1038,1038,1038,1038,0
|
|
20240730,095900,208334097,1038,1038,1038,1038,0
|
|
20240730,095800,208334097,1038,1038,1038,1038,0
|
|
20240730,095700,208334097,1038,1038,1038,1038,0
|
|
20240730,095600,208334097,1038,1033,1038,1033,334
|
|
20240730,095500,207989070,1038,1038,1038,1038,139
|
|
20240730,095400,207844788,1033,1034,1034,1033,84
|
|
20240730,095300,207757956,1034,1032,1034,1032,52
|
|
20240730,095200,207704288,1032,1032,1032,1032,1
|
|
20240730,095100,207703256,1032,1033,1033,1032,4763
|
|
20240730,095000,202785840,1034,1035,1035,1032,6915
|
|
20240730,094900,195635050,1035,1036,1040,1035,1200
|
|
20240730,094800,194391820,1037,1037,1037,1037,607
|
|
20240730,094700,193762361,1040,1040,1040,1040,34
|
|
20240730,094600,193727001,1037,1042,1042,1037,2217
|
|
20240730,094500,191422498,1040,1042,1042,1040,1844
|
|
20240730,094400,189503379,1050,1050,1050,1050,0
|
|
20240730,094300,189503379,1050,1050,1050,1050,0
|
|
20240730,094200,189503379,1050,1050,1050,1050,0
|
|
20240730,094100,189503379,1050,1050,1050,1050,0
|
|
20240730,094000,189503379,1050,1050,1050,1050,30
|
|
20240730,093900,189471879,1048,1044,1048,1044,2163
|
|
20240730,093800,187207613,1043,1043,1043,1043,3387
|
|
20240730,093700,183674972,1043,1037,1043,1036,7484
|
|
20240730,093600,175919055,1036,1036,1043,1036,4410
|
|
20240730,093500,171346662,1037,1043,1043,1036,2913
|
|
20240730,093400,168315147,1046,1046,1046,1046,6
|
|
20240730,093300,168308871,1042,1053,1053,1042,37
|
|
20240730,093200,168270304,1043,1055,1055,1043,2484
|
|
20240730,093100,165673796,1056,1049,1056,1049,41
|
|
20240730,093000,165630535,1049,1050,1050,1049,2888
|
|
20240730,092900,162600823,1049,1053,1053,1049,435
|
|
20240730,092800,162144342,1063,1064,1064,1063,210
|
|
20240730,092700,161920912,1053,1066,1068,1045,6967
|
|
20240730,092600,154547533,1069,1060,1070,1060,9459
|
|
20240730,092500,144458037,1060,1056,1063,1055,5344
|
|
20240730,092400,138785798,1059,1045,1059,1045,17881
|
|
20240730,092300,120019764,1042,1042,1046,1042,1700
|
|
20240730,092200,118243964,1042,1036,1042,1036,330
|
|
20240730,092100,117900284,1035,1045,1047,1035,2401
|
|
20240730,092000,115394857,1046,1045,1046,1045,3600
|
|
20240730,091900,111632257,1034,1047,1047,1034,6399
|
|
20240730,091800,104954250,1048,1032,1048,1032,8185
|
|
20240730,091700,96432910,1032,1030,1033,1030,1638
|
|
20240730,091600,94744649,1030,1025,1030,1024,24114
|
|
20240730,091500,69963357,1025,1025,1025,1025,2600
|
|
20240730,091400,67298357,1021,1025,1026,1021,1521
|
|
20240730,091300,65737956,1026,1026,1026,1026,0
|
|
20240730,091200,65737956,1026,1018,1026,1018,6487
|
|
20240730,091100,59093442,1018,1016,1018,1016,56
|
|
20240730,091000,59036436,1016,1016,1016,1016,218
|
|
20240730,090900,58814948,1018,1018,1018,1018,929
|
|
20240730,090800,57869226,1016,1016,1017,1016,3605
|
|
20240730,090700,54205542,1013,1018,1018,1013,1036
|
|
20240730,090600,53151899,1020,1021,1021,1020,54
|
|
20240730,090500,53096815,1022,1022,1022,1022,0
|
|
20240730,090400,53096815,1022,1010,1022,1010,15945
|
|
20240730,090300,36879047,1010,1010,1010,1010,1
|
|
20240730,090200,36878037,1002,1000,1012,1000,5137
|
|
20240730,090100,31734993,1010,998,1010,997,19190
|
|
20240730,090000,12442679,1003,997,1004,997,12479
|