641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193800,598097000,1043,1043,1043,1043,19709
|
|
20230724,193700,598097000,1043,1043,1043,1043,0
|
|
20230724,193600,598097000,1043,1043,1043,1043,0
|
|
20230724,193500,598097000,1043,1043,1043,1043,0
|
|
20230724,193400,598097000,1043,1043,1043,1043,0
|
|
20230724,193300,598097000,1043,1043,1043,1043,0
|
|
20230724,193200,598097000,1043,1043,1043,1043,0
|
|
20230724,193100,598097000,1043,1043,1043,1043,0
|
|
20230724,193000,598097000,1043,1043,1043,1043,0
|
|
20230724,192900,598097000,1043,1043,1043,1043,0
|
|
20230724,192800,598097000,1043,1043,1043,1043,0
|
|
20230724,192700,598097000,1043,1043,1043,1043,0
|
|
20230724,192600,598097000,1043,1043,1043,1043,0
|
|
20230724,192500,598097000,1043,1043,1043,1043,0
|
|
20230724,192400,598097000,1043,1043,1043,1043,0
|
|
20230724,192300,598097000,1043,1043,1043,1043,0
|
|
20230724,192200,598097000,1043,1043,1043,1043,0
|
|
20230724,192100,598097000,1043,1043,1043,1043,0
|
|
20230724,192000,598097000,1043,1043,1043,1043,0
|
|
20230724,191900,598097000,1043,1043,1043,1043,0
|
|
20230724,191800,598097000,1043,1043,1043,1043,0
|
|
20230724,191700,598097000,1043,1043,1043,1043,0
|
|
20230724,191600,598097000,1043,1043,1043,1043,0
|
|
20230724,191500,598097000,1043,1043,1043,1043,0
|
|
20230724,191400,598097000,1043,1043,1043,1043,0
|
|
20230724,191300,598097000,1043,1043,1043,1043,0
|
|
20230724,191200,598097000,1043,1043,1043,1043,0
|
|
20230724,191100,598097000,1043,1043,1043,1043,0
|
|
20230724,191000,598097000,1043,1043,1043,1043,0
|
|
20230724,190900,598097000,1043,1043,1043,1043,0
|
|
20230724,190800,598097000,1043,1043,1043,1043,19709
|
|
20230724,190700,598097000,1043,1043,1043,1043,0
|
|
20230724,190600,598097000,1043,1043,1043,1043,0
|
|
20230724,190500,598097000,1043,1043,1043,1043,0
|
|
20230724,190400,598097000,1043,1043,1043,1043,0
|
|
20230724,190300,598097000,1043,1043,1043,1043,0
|
|
20230724,190200,598097000,1043,1043,1043,1043,0
|
|
20230724,190100,598097000,1043,1043,1043,1043,0
|
|
20230724,190000,598097000,1043,1043,1043,1043,0
|
|
20230724,185900,598097000,1043,1043,1043,1043,0
|
|
20230724,185800,598097000,1043,1043,1043,1043,0
|
|
20230724,185700,598097000,1043,1043,1043,1043,0
|
|
20230724,185600,598097000,1043,1043,1043,1043,0
|
|
20230724,185500,598097000,1043,1043,1043,1043,0
|
|
20230724,185400,598097000,1043,1043,1043,1043,0
|
|
20230724,185300,598097000,1043,1043,1043,1043,0
|
|
20230724,185200,598097000,1043,1043,1043,1043,0
|
|
20230724,185100,598097000,1043,1043,1043,1043,0
|
|
20230724,185000,598097000,1043,1043,1043,1043,0
|
|
20230724,184900,598097000,1043,1043,1043,1043,0
|
|
20230724,184800,598097000,1043,1043,1043,1043,0
|
|
20230724,184700,598097000,1043,1043,1043,1043,0
|
|
20230724,184600,598097000,1043,1043,1043,1043,0
|
|
20230724,184500,598097000,1043,1043,1043,1043,0
|
|
20230724,184400,598097000,1043,1043,1043,1043,0
|
|
20230724,184300,598097000,1043,1043,1043,1043,0
|
|
20230724,184200,598097000,1043,1043,1043,1043,0
|
|
20230724,184100,598097000,1043,1043,1043,1043,0
|
|
20230724,184000,598097000,1043,1043,1043,1043,0
|
|
20230724,183900,598097000,1043,1043,1043,1043,0
|
|
20230724,183800,598097000,1043,1043,1043,1043,19709
|
|
20230724,183700,598097000,1043,1043,1043,1043,0
|
|
20230724,183600,598097000,1043,1043,1043,1043,0
|
|
20230724,183500,598097000,1043,1043,1043,1043,0
|
|
20230724,183400,598097000,1043,1043,1043,1043,0
|
|
20230724,183300,598097000,1043,1043,1043,1043,0
|
|
20230724,183200,598097000,1043,1043,1043,1043,0
|
|
20230724,183100,598097000,1043,1043,1043,1043,0
|
|
20230724,183000,598097000,1043,1043,1043,1043,0
|
|
20230724,182900,598097000,1043,1043,1043,1043,0
|
|
20230724,182800,598097000,1043,1043,1043,1043,0
|
|
20230724,182700,598097000,1043,1043,1043,1043,0
|
|
20230724,182600,598097000,1043,1043,1043,1043,0
|
|
20230724,182500,598097000,1043,1043,1043,1043,0
|
|
20230724,182400,598097000,1043,1043,1043,1043,0
|
|
20230724,182300,598097000,1043,1043,1043,1043,0
|
|
20230724,182200,598097000,1043,1043,1043,1043,0
|
|
20230724,182100,598097000,1043,1043,1043,1043,0
|
|
20230724,182000,598097000,1043,1043,1043,1043,0
|
|
20230724,181900,598097000,1043,1043,1043,1043,0
|
|
20230724,181800,598097000,1043,1043,1043,1043,0
|
|
20230724,181700,598097000,1043,1043,1043,1043,0
|
|
20230724,181600,598097000,1043,1043,1043,1043,0
|
|
20230724,181500,598097000,1043,1043,1043,1043,0
|
|
20230724,181400,598097000,1043,1043,1043,1043,0
|
|
20230724,181300,598097000,1043,1043,1043,1043,0
|
|
20230724,181200,598097000,1043,1043,1043,1043,0
|
|
20230724,181100,598097000,1043,1043,1043,1043,0
|
|
20230724,181000,598097000,1043,1043,1043,1043,0
|
|
20230724,180900,598097000,1043,1043,1043,1043,0
|
|
20230724,180800,598097000,1043,1043,1043,1043,19709
|
|
20230724,180700,598097000,1043,1043,1043,1043,0
|
|
20230724,180600,598097000,1043,1043,1043,1043,0
|
|
20230724,180500,598097000,1043,1043,1043,1043,0
|
|
20230724,180400,598097000,1043,1043,1043,1043,0
|
|
20230724,180300,598097000,1043,1043,1043,1043,0
|
|
20230724,180200,598097000,1043,1043,1043,1043,0
|
|
20230724,180100,598097000,1043,1043,1043,1043,0
|
|
20230724,180000,598097000,1043,1043,1043,1043,0
|
|
20230724,175900,598097000,1043,1043,1043,1043,0
|
|
20230724,175800,598097000,1043,1043,1043,1043,0
|
|
20230724,175700,598097000,1043,1043,1043,1043,0
|
|
20230724,175600,598097000,1043,1043,1043,1043,0
|
|
20230724,175500,598097000,1043,1043,1043,1043,0
|
|
20230724,175400,598097000,1043,1043,1043,1043,0
|
|
20230724,175300,598097000,1043,1043,1043,1043,0
|
|
20230724,175200,598097000,1043,1043,1043,1043,0
|
|
20230724,175100,598097000,1043,1043,1043,1043,0
|
|
20230724,175000,598097000,1043,1043,1043,1043,0
|
|
20230724,174900,598097000,1043,1043,1043,1043,0
|
|
20230724,174800,598097000,1043,1043,1043,1043,0
|
|
20230724,174700,598097000,1043,1043,1043,1043,0
|
|
20230724,174600,598097000,1043,1043,1043,1043,0
|
|
20230724,174500,598097000,1043,1043,1043,1043,0
|
|
20230724,174400,598097000,1043,1043,1043,1043,0
|
|
20230724,174300,598097000,1043,1043,1043,1043,0
|
|
20230724,174200,598097000,1043,1043,1043,1043,0
|
|
20230724,174100,598097000,1043,1043,1043,1043,0
|
|
20230724,174000,598097000,1043,1043,1043,1043,0
|
|
20230724,173900,598097000,1043,1043,1043,1043,0
|
|
20230724,173800,598097000,1043,1043,1043,1043,19709
|
|
20230724,173700,598097000,1043,1043,1043,1043,0
|
|
20230724,173600,598097000,1043,1043,1043,1043,0
|
|
20230724,173500,598097000,1043,1043,1043,1043,0
|
|
20230724,173400,598097000,1043,1043,1043,1043,0
|
|
20230724,173300,598097000,1043,1043,1043,1043,0
|
|
20230724,173200,598097000,1043,1043,1043,1043,0
|
|
20230724,173100,598097000,1043,1043,1043,1043,0
|
|
20230724,173000,598097000,1043,1043,1043,1043,0
|
|
20230724,172900,598097000,1043,1043,1043,1043,0
|
|
20230724,172800,598097000,1043,1043,1043,1043,0
|
|
20230724,172700,598097000,1043,1043,1043,1043,0
|
|
20230724,172600,598097000,1043,1043,1043,1043,0
|
|
20230724,172500,598097000,1043,1043,1043,1043,0
|
|
20230724,172400,598097000,1043,1043,1043,1043,0
|
|
20230724,172300,598097000,1043,1043,1043,1043,0
|
|
20230724,172200,598097000,1043,1043,1043,1043,0
|
|
20230724,172100,598097000,1043,1043,1043,1043,0
|
|
20230724,172000,598097000,1043,1043,1043,1043,0
|
|
20230724,171900,598097000,1043,1043,1043,1043,0
|
|
20230724,171800,598097000,1043,1043,1043,1043,0
|
|
20230724,171700,598097000,1043,1043,1043,1043,0
|
|
20230724,171600,598097000,1043,1043,1043,1043,0
|
|
20230724,171500,598097000,1043,1043,1043,1043,0
|
|
20230724,171400,598097000,1043,1043,1043,1043,0
|
|
20230724,171300,598097000,1043,1043,1043,1043,0
|
|
20230724,171200,598097000,1043,1043,1043,1043,0
|
|
20230724,171100,598097000,1043,1043,1043,1043,0
|
|
20230724,171000,598097000,1043,1043,1043,1043,0
|
|
20230724,170900,598097000,1043,1043,1043,1043,0
|
|
20230724,170800,598097000,1043,1043,1043,1043,19709
|
|
20230724,170700,598097000,1043,1043,1043,1043,0
|
|
20230724,170600,598097000,1043,1043,1043,1043,0
|
|
20230724,170500,598097000,1043,1043,1043,1043,0
|
|
20230724,170400,598097000,1043,1043,1043,1043,0
|
|
20230724,170300,598097000,1043,1043,1043,1043,0
|
|
20230724,170200,598097000,1043,1043,1043,1043,0
|
|
20230724,170100,598097000,1043,1043,1043,1043,0
|
|
20230724,170000,598097000,1043,1043,1043,1043,0
|
|
20230724,165900,598097000,1043,1043,1043,1043,0
|
|
20230724,165800,598097000,1043,1043,1043,1043,0
|
|
20230724,165700,598097000,1043,1043,1043,1043,0
|
|
20230724,165600,598097000,1043,1043,1043,1043,0
|
|
20230724,165500,598097000,1043,1043,1043,1043,0
|
|
20230724,165400,598097000,1043,1043,1043,1043,0
|
|
20230724,165300,598097000,1043,1043,1043,1043,0
|
|
20230724,165200,598097000,1043,1043,1043,1043,0
|
|
20230724,165100,598097000,1043,1043,1043,1043,0
|
|
20230724,165000,598097000,1043,1043,1043,1043,0
|
|
20230724,164900,598097000,1043,1043,1043,1043,0
|
|
20230724,164800,598097000,1043,1043,1043,1043,0
|
|
20230724,164700,598097000,1043,1043,1043,1043,0
|
|
20230724,164600,598097000,1043,1043,1043,1043,0
|
|
20230724,164500,598097000,1043,1043,1043,1043,0
|
|
20230724,164400,598097000,1043,1043,1043,1043,0
|
|
20230724,164300,598097000,1043,1043,1043,1043,0
|
|
20230724,164200,598097000,1043,1043,1043,1043,0
|
|
20230724,164100,598097000,1043,1043,1043,1043,0
|
|
20230724,164000,598097000,1043,1043,1043,1043,0
|
|
20230724,163900,598097000,1043,1043,1043,1043,0
|
|
20230724,163800,598097000,1043,1043,1043,1043,19709
|
|
20230724,163700,598097000,1043,1043,1043,1043,0
|
|
20230724,163600,598097000,1043,1043,1043,1043,0
|
|
20230724,163500,598097000,1043,1043,1043,1043,0
|
|
20230724,163400,598097000,1043,1043,1043,1043,0
|
|
20230724,163300,598097000,1043,1043,1043,1043,0
|
|
20230724,163200,598097000,1043,1043,1043,1043,0
|
|
20230724,163100,598097000,1043,1043,1043,1043,0
|
|
20230724,163000,598097000,1043,1043,1043,1043,0
|
|
20230724,162900,598097000,1043,1043,1043,1043,0
|
|
20230724,162800,598097000,1043,1043,1043,1043,0
|
|
20230724,162700,598097000,1043,1043,1043,1043,0
|
|
20230724,162600,598097000,1043,1043,1043,1043,0
|
|
20230724,162500,598097000,1043,1043,1043,1043,0
|
|
20230724,162400,598097000,1043,1043,1043,1043,0
|
|
20230724,162300,598097000,1043,1043,1043,1043,0
|
|
20230724,162200,598097000,1043,1043,1043,1043,0
|
|
20230724,162100,598097000,1043,1043,1043,1043,0
|
|
20230724,162000,598097000,1043,1043,1043,1043,0
|
|
20230724,161900,598097000,1043,1043,1043,1043,0
|
|
20230724,161800,598097000,1043,1043,1043,1043,0
|
|
20230724,161700,598097000,1043,1043,1043,1043,0
|
|
20230724,161600,598097000,1043,1043,1043,1043,0
|
|
20230724,161500,598097000,1043,1043,1043,1043,0
|
|
20230724,161400,598097000,1043,1043,1043,1043,0
|
|
20230724,161300,598097000,1043,1043,1043,1043,0
|
|
20230724,161200,598097000,1043,1043,1043,1043,0
|
|
20230724,161100,598097000,1043,1043,1043,1043,0
|
|
20230724,161000,598097000,1043,1043,1043,1043,0
|
|
20230724,160900,598097000,1043,1043,1043,1043,0
|
|
20230724,160800,598097000,1043,1043,1043,1043,19709
|
|
20230724,160700,598097000,1043,1043,1043,1043,0
|
|
20230724,160600,598097000,1043,1043,1043,1043,0
|
|
20230724,160500,598097000,1043,1043,1043,1043,0
|
|
20230724,160400,598097000,1043,1043,1043,1043,0
|
|
20230724,160300,598097000,1043,1043,1043,1043,0
|
|
20230724,160200,598097000,1043,1043,1043,1043,0
|
|
20230724,160100,598097000,1043,1043,1043,1043,0
|
|
20230724,160000,598097000,1043,1043,1043,1043,0
|
|
20230724,155900,598097000,1043,1043,1043,1043,0
|
|
20230724,155800,598097000,1043,1043,1043,1043,0
|
|
20230724,155700,598097000,1043,1043,1043,1043,0
|
|
20230724,155600,598097000,1043,1043,1043,1043,0
|
|
20230724,155500,598097000,1043,1043,1043,1043,0
|
|
20230724,155400,598097000,1043,1043,1043,1043,0
|
|
20230724,155300,598097000,1043,1043,1043,1043,0
|
|
20230724,155200,598097000,1043,1043,1043,1043,0
|
|
20230724,155100,598097000,1043,1043,1043,1043,0
|
|
20230724,155000,598097000,1043,1043,1043,1043,0
|
|
20230724,154900,598097000,1043,1043,1043,1043,0
|
|
20230724,154800,598097000,1043,1043,1043,1043,0
|
|
20230724,154700,598097000,1043,1043,1043,1043,0
|
|
20230724,154600,598097000,1043,1043,1043,1043,0
|
|
20230724,154500,598097000,1043,1043,1043,1043,0
|
|
20230724,154400,598097000,1043,1043,1043,1043,0
|
|
20230724,154300,598097000,1043,1043,1043,1043,0
|
|
20230724,154200,598097000,1043,1043,1043,1043,0
|
|
20230724,154100,598097000,1043,1043,1043,1043,0
|
|
20230724,154000,598097000,1043,1043,1043,1043,0
|
|
20230724,153900,598097000,1043,1043,1043,1043,0
|
|
20230724,153800,598097000,1043,1043,1043,1043,19709
|
|
20230724,153700,598097000,1043,1043,1043,1043,0
|
|
20230724,153600,598097000,1043,1043,1043,1043,0
|
|
20230724,153500,598097000,1043,1043,1043,1043,0
|
|
20230724,153400,598097000,1043,1043,1043,1043,0
|
|
20230724,153300,598097000,1043,1043,1043,1043,0
|
|
20230724,153200,598097000,1043,1043,1043,1043,0
|
|
20230724,153100,598097000,1043,1043,1043,1043,0
|
|
20230724,153000,598097000,1043,1043,1043,1043,19709
|
|
20230724,152900,577540513,1048,1048,1048,1048,0
|
|
20230724,152800,577540513,1048,1048,1048,1048,0
|
|
20230724,152700,577540513,1048,1048,1048,1048,0
|
|
20230724,152600,577540513,1048,1048,1048,1048,0
|
|
20230724,152500,577540513,1048,1048,1048,1048,0
|
|
20230724,152400,577540513,1048,1048,1048,1048,0
|
|
20230724,152300,577540513,1048,1048,1048,1048,0
|
|
20230724,152200,577540513,1048,1048,1048,1048,0
|
|
20230724,152100,577540513,1048,1048,1048,1048,0
|
|
20230724,152000,577540513,1048,1048,1048,1048,0
|
|
20230724,151900,577540513,1048,1048,1048,1048,0
|
|
20230724,151800,577540513,1048,1044,1048,1043,581
|
|
20230724,151700,576933546,1048,1050,1050,1048,418
|
|
20230724,151600,576495442,1050,1050,1050,1050,0
|
|
20230724,151500,576495442,1050,1050,1050,1050,0
|
|
20230724,151400,576495442,1050,1049,1050,1049,860
|
|
20230724,151300,575592815,1050,1050,1050,1050,2
|
|
20230724,151200,575590715,1050,1049,1050,1049,3919
|
|
20230724,151100,571479680,1049,1049,1049,1049,5
|
|
20230724,151000,571474435,1048,1048,1048,1048,500
|
|
20230724,150900,570950435,1049,1049,1049,1049,1988
|
|
20230724,150800,568865023,1049,1048,1049,1048,602
|
|
20230724,150700,568234125,1051,1051,1051,1050,2717
|
|
20230724,150600,565380458,1052,1053,1053,1051,4887
|
|
20230724,150500,560234588,1059,1059,1059,1053,1148
|
|
20230724,150400,559019021,1059,1054,1059,1054,350
|
|
20230724,150300,558649946,1054,1054,1054,1054,5
|
|
20230724,150200,558644676,1054,1051,1054,1051,1890
|
|
20230724,150100,556657390,1051,1051,1051,1051,2
|
|
20230724,150000,556655288,1051,1051,1051,1051,0
|
|
20230724,145900,556655288,1051,1051,1052,1051,78
|
|
20230724,145800,556573309,1050,1051,1051,1044,8728
|
|
20230724,145700,547416143,1052,1054,1054,1052,7785
|
|
20230724,145600,539216965,1059,1059,1059,1059,0
|
|
20230724,145500,539216965,1059,1059,1059,1059,2
|
|
20230724,145400,539214847,1054,1054,1054,1054,0
|
|
20230724,145300,539214847,1054,1058,1059,1054,112
|
|
20230724,145200,539096349,1059,1058,1059,1058,1095
|
|
20230724,145100,537937831,1059,1058,1059,1058,530
|
|
20230724,145000,537377067,1058,1059,1059,1058,326
|
|
20230724,144900,537032139,1059,1058,1059,1058,30
|
|
20230724,144800,537000380,1059,1054,1059,1054,478
|
|
20230724,144700,536496530,1059,1059,1060,1059,6
|
|
20230724,144600,536490175,1054,1060,1060,1054,37
|
|
20230724,144500,536451088,1060,1055,1060,1054,32
|
|
20230724,144400,536417305,1060,1055,1060,1055,37
|
|
20230724,144300,536378230,1060,1060,1060,1055,388
|
|
20230724,144200,535967009,1060,1056,1060,1056,2211
|
|
20230724,144100,533628675,1056,1055,1056,1055,10
|
|
20230724,144000,533618121,1055,1056,1056,1055,1622
|
|
20230724,143900,531906905,1056,1056,1056,1055,29
|
|
20230724,143800,531876296,1056,1055,1056,1055,573
|
|
20230724,143700,531271759,1055,1055,1056,1055,32
|
|
20230724,143600,531237987,1056,1056,1056,1055,121
|
|
20230724,143500,531110221,1057,1057,1057,1055,24
|
|
20230724,143400,531084875,1052,1052,1057,1052,124
|
|
20230724,143300,530954383,1053,1052,1054,1052,25
|
|
20230724,143200,530928055,1052,1053,1057,1052,39
|
|
20230724,143100,530886942,1053,1056,1057,1053,606
|
|
20230724,143000,530248746,1059,1059,1059,1059,1
|
|
20230724,142900,530247687,1059,1059,1059,1059,0
|
|
20230724,142800,530247687,1059,1058,1059,1058,1104
|
|
20230724,142700,529079636,1059,1058,1059,1058,668
|
|
20230724,142600,528372886,1059,1059,1059,1059,99
|
|
20230724,142500,528268045,1059,1058,1059,1058,354
|
|
20230724,142400,527893509,1055,1050,1055,1050,513
|
|
20230724,142300,527354794,1059,1059,1059,1059,0
|
|
20230724,142200,527354794,1059,1055,1059,1055,4166
|
|
20230724,142100,522951156,1055,1054,1055,1050,1445
|
|
20230724,142000,521431736,1055,1054,1055,1054,246
|
|
20230724,141900,521172450,1054,1054,1054,1054,2
|
|
20230724,141800,521170342,1053,1053,1053,1053,0
|
|
20230724,141700,521170342,1053,1053,1053,1053,2
|
|
20230724,141600,521168236,1053,1053,1055,1053,3
|
|
20230724,141500,521165075,1053,1053,1053,1053,1
|
|
20230724,141400,521164022,1055,1053,1055,1053,100
|
|
20230724,141300,521058524,1055,1052,1055,1052,205
|
|
20230724,141200,520842255,1049,1051,1051,1049,21
|
|
20230724,141100,520820210,1055,1055,1055,1055,0
|
|
20230724,141000,520820210,1055,1055,1055,1055,0
|
|
20230724,140900,520820210,1055,1055,1055,1055,0
|
|
20230724,140800,520820210,1055,1049,1055,1049,1647
|
|
20230724,140700,519092470,1049,1051,1051,1049,121
|
|
20230724,140600,518965375,1051,1055,1055,1051,4
|
|
20230724,140500,518961163,1055,1060,1060,1054,3910
|
|
20230724,140400,514840015,1060,1058,1060,1058,221
|
|
20230724,140300,514606166,1058,1058,1058,1058,13
|
|
20230724,140200,514592412,1058,1054,1058,1054,324
|
|
20230724,140100,514250754,1054,1054,1054,1054,47
|
|
20230724,140000,514201216,1054,1050,1054,1050,601
|
|
20230724,135900,513570098,1050,1050,1050,1050,27
|
|
20230724,135800,513541748,1050,1050,1050,1050,133
|
|
20230724,135700,513402098,1050,1044,1050,1040,9384
|
|
20230724,135600,503589598,1045,1045,1045,1045,0
|
|
20230724,135500,503589598,1045,1045,1045,1045,0
|
|
20230724,135400,503589598,1045,1045,1045,1045,0
|
|
20230724,135300,503589598,1045,1045,1045,1045,3
|
|
20230724,135200,503586463,1045,1045,1045,1045,786
|
|
20230724,135100,502765093,1045,1044,1045,1040,709
|
|
20230724,135000,502027037,1045,1045,1045,1045,182
|
|
20230724,134900,501836847,1045,1045,1045,1045,200
|
|
20230724,134800,501627847,1045,1045,1045,1045,343
|
|
20230724,134700,501269412,1045,1045,1045,1045,0
|
|
20230724,134600,501269412,1045,1045,1045,1045,0
|
|
20230724,134500,501269412,1045,1045,1045,1045,351
|
|
20230724,134400,500902617,1045,1045,1045,1045,100
|
|
20230724,134300,500798117,1045,1045,1045,1045,0
|
|
20230724,134200,500798117,1045,1045,1045,1045,0
|
|
20230724,134100,500798117,1045,1045,1045,1045,0
|
|
20230724,134000,500798117,1045,1045,1045,1045,0
|
|
20230724,133900,500798117,1045,1045,1045,1045,100
|
|
20230724,133800,500693617,1046,1044,1046,1041,9244
|
|
20230724,133700,491053386,1041,1041,1041,1041,0
|
|
20230724,133600,491053386,1041,1041,1041,1041,0
|
|
20230724,133500,491053386,1041,1043,1043,1041,9689
|
|
20230724,133400,480957724,1043,1044,1044,1043,2186
|
|
20230724,133300,478675617,1044,1044,1044,1044,0
|
|
20230724,133200,478675617,1044,1044,1044,1044,3
|
|
20230724,133100,478672485,1044,1044,1044,1044,34
|
|
20230724,133000,478636989,1044,1047,1047,1044,68
|
|
20230724,132900,478565851,1045,1045,1047,1045,865
|
|
20230724,132800,477661924,1045,1045,1045,1045,15
|
|
20230724,132700,477646249,1045,1045,1045,1045,300
|
|
20230724,132600,477332749,1050,1043,1050,1043,115
|
|
20230724,132500,477212550,1043,1043,1043,1043,78
|
|
20230724,132400,477131196,1043,1043,1043,1043,50
|
|
20230724,132300,477079046,1048,1043,1048,1042,1060
|
|
20230724,132200,475974432,1042,1042,1042,1042,315
|
|
20230724,132100,475646202,1046,1046,1046,1046,0
|
|
20230724,132000,475646202,1046,1041,1046,1041,6
|
|
20230724,131900,475639951,1046,1046,1046,1046,3
|
|
20230724,131800,475636813,1046,1044,1046,1044,12
|
|
20230724,131700,475624281,1047,1047,1047,1047,0
|
|
20230724,131600,475624281,1047,1047,1047,1047,1
|
|
20230724,131500,475623234,1045,1045,1045,1044,305
|
|
20230724,131400,475304535,1045,1046,1046,1045,3
|
|
20230724,131300,475301398,1044,1041,1045,1041,706
|
|
20230724,131200,474564270,1045,1045,1045,1045,0
|
|
20230724,131100,474564270,1045,1045,1045,1045,0
|
|
20230724,131000,474564270,1045,1042,1045,1042,5
|
|
20230724,130900,474559051,1045,1043,1050,1042,1453
|
|
20230724,130800,473040635,1045,1041,1045,1040,2036
|
|
20230724,130700,470919129,1040,1040,1040,1040,1
|
|
20230724,130600,470918089,1042,1042,1042,1042,0
|
|
20230724,130500,470918089,1042,1038,1042,1036,8280
|
|
20230724,130400,462325913,1040,1038,1040,1038,22
|
|
20230724,130300,462303063,1038,1038,1038,1038,282
|
|
20230724,130200,462010347,1038,1038,1038,1038,0
|
|
20230724,130100,462010347,1038,1037,1038,1037,1043
|
|
20230724,130000,460928752,1038,1037,1038,1037,65
|
|
20230724,125900,460861284,1038,1038,1038,1037,19
|
|
20230724,125800,460841563,1038,1038,1038,1038,15
|
|
20230724,125700,460825993,1038,1038,1038,1038,4
|
|
20230724,125600,460821841,1038,1038,1038,1038,154
|
|
20230724,125500,460661989,1038,1038,1038,1038,0
|
|
20230724,125400,460661989,1038,1038,1038,1038,21
|
|
20230724,125300,460640191,1038,1038,1038,1038,0
|
|
20230724,125200,460640191,1038,1038,1038,1038,18
|
|
20230724,125100,460621507,1038,1038,1038,1037,27
|
|
20230724,125000,460593500,1038,1037,1038,1037,22
|
|
20230724,124900,460570682,1038,1037,1038,1037,508
|
|
20230724,124800,460043747,1038,1037,1038,1037,2
|
|
20230724,124700,460041672,1035,1040,1040,1035,10110
|
|
20230724,124600,449567457,1040,1040,1040,1040,0
|
|
20230724,124500,449567457,1040,1040,1040,1040,74
|
|
20230724,124400,449490497,1042,1040,1042,1040,171
|
|
20230724,124300,449312651,1040,1037,1040,1037,4158
|
|
20230724,124200,445000735,1038,1038,1040,1038,4663
|
|
20230724,124100,440160505,1040,1040,1040,1040,0
|
|
20230724,124000,440160505,1040,1039,1040,1039,1119
|
|
20230724,123900,438997860,1040,1040,1040,1040,0
|
|
20230724,123800,438997860,1040,1040,1040,1040,0
|
|
20230724,123700,438997860,1040,1040,1040,1038,5
|
|
20230724,123600,438992662,1040,1040,1040,1040,0
|
|
20230724,123500,438992662,1040,1040,1040,1040,101
|
|
20230724,123400,438887622,1040,1040,1040,1040,0
|
|
20230724,123300,438887622,1040,1040,1040,1040,0
|
|
20230724,123200,438887622,1040,1040,1040,1040,1
|
|
20230724,123100,438886582,1040,1042,1042,1039,812
|
|
20230724,123000,438042888,1042,1041,1042,1038,3926
|
|
20230724,122900,433963326,1041,1039,1041,1039,190
|
|
20230724,122800,433765910,1041,1041,1041,1041,7
|
|
20230724,122700,433758623,1041,1038,1041,1038,6552
|
|
20230724,122600,426957605,1041,1041,1042,1039,251
|
|
20230724,122500,426696410,1042,1039,1042,1039,1022
|
|
20230724,122400,425633041,1044,1044,1044,1044,0
|
|
20230724,122300,425633041,1044,1044,1044,1044,0
|
|
20230724,122200,425633041,1044,1044,1044,1044,0
|
|
20230724,122100,425633041,1044,1044,1044,1044,5000
|
|
20230724,122000,420413041,1044,1044,1044,1044,0
|
|
20230724,121900,420413041,1044,1044,1044,1044,0
|
|
20230724,121800,420413041,1044,1044,1044,1044,0
|
|
20230724,121700,420413041,1044,1044,1044,1044,2
|
|
20230724,121600,420410953,1044,1044,1044,1041,10
|
|
20230724,121500,420400518,1044,1043,1044,1043,135
|
|
20230724,121400,420259650,1044,1043,1044,1043,73
|
|
20230724,121300,420183507,1043,1043,1043,1043,0
|
|
20230724,121200,420183507,1043,1042,1043,1042,1256
|
|
20230724,121100,418874754,1042,1042,1042,1042,0
|
|
20230724,121000,418874754,1042,1042,1042,1042,0
|
|
20230724,120900,418874754,1042,1042,1042,1042,0
|
|
20230724,120800,418874754,1042,1042,1042,1042,0
|
|
20230724,120700,418874754,1042,1042,1042,1042,2
|
|
20230724,120600,418872670,1042,1042,1042,1042,2
|
|
20230724,120500,418870586,1040,1040,1040,1040,0
|
|
20230724,120400,418870586,1040,1040,1040,1040,1163
|
|
20230724,120300,417661066,1042,1042,1042,1042,0
|
|
20230724,120200,417661066,1042,1042,1042,1042,0
|
|
20230724,120100,417661066,1042,1040,1042,1040,6
|
|
20230724,120000,417654823,1042,1038,1042,1038,2317
|
|
20230724,115900,415241742,1038,1037,1038,1037,2525
|
|
20230724,115800,412622031,1038,1038,1038,1038,5434
|
|
20230724,115700,406981539,1038,1039,1039,1038,3246
|
|
20230724,115600,403608955,1039,1039,1039,1039,1009
|
|
20230724,115500,402560604,1040,1040,1040,1040,1
|
|
20230724,115400,402559564,1041,1041,1041,1041,18
|
|
20230724,115300,402540826,1038,1039,1039,1038,1689
|
|
20230724,115200,400787583,1039,1039,1039,1039,0
|
|
20230724,115100,400787583,1039,1039,1039,1039,3
|
|
20230724,115000,400784466,1039,1039,1039,1039,44
|
|
20230724,114900,400738750,1039,1039,1039,1039,5
|
|
20230724,114800,400733555,1039,1040,1040,1039,683
|
|
20230724,114700,400023915,1043,1043,1043,1043,0
|
|
20230724,114600,400023915,1043,1043,1043,1043,1
|
|
20230724,114500,400022872,1041,1041,1041,1041,388
|
|
20230724,114400,399618964,1040,1040,1040,1040,194
|
|
20230724,114300,399417204,1039,1040,1040,1039,4458
|
|
20230724,114200,394780924,1043,1041,1043,1041,9
|
|
20230724,114100,394771546,1042,1041,1042,1041,11
|
|
20230724,114000,394760094,1040,1040,1041,1040,36
|
|
20230724,113900,394722620,1042,1043,1043,1041,263
|
|
20230724,113800,394448707,1043,1043,1043,1043,6
|
|
20230724,113700,394442449,1041,1041,1041,1041,50
|
|
20230724,113600,394390399,1043,1043,1043,1043,1
|
|
20230724,113500,394389356,1040,1040,1040,1040,636
|
|
20230724,113400,393727916,1038,1038,1038,1038,0
|
|
20230724,113300,393727916,1038,1044,1044,1038,12161
|
|
20230724,113200,381060646,1044,1044,1044,1044,349
|
|
20230724,113100,380696290,1044,1044,1044,1043,143
|
|
20230724,113000,380546999,1045,1045,1045,1045,60
|
|
20230724,112900,380484299,1045,1045,1045,1045,0
|
|
20230724,112800,380484299,1045,1050,1050,1045,2066
|
|
20230724,112700,378325224,1050,1046,1050,1045,1001
|
|
20230724,112600,377279170,1050,1050,1050,1045,3152
|
|
20230724,112500,373984976,1050,1050,1050,1050,3
|
|
20230724,112400,373981826,1046,1046,1046,1046,0
|
|
20230724,112300,373981826,1046,1046,1046,1046,0
|
|
20230724,112200,373981826,1046,1048,1048,1046,1668
|
|
20230724,112100,372236608,1048,1048,1048,1048,2
|
|
20230724,112000,372234512,1050,1050,1050,1050,0
|
|
20230724,111900,372234512,1050,1050,1050,1050,0
|
|
20230724,111800,372234512,1050,1050,1050,1050,0
|
|
20230724,111700,372234512,1050,1050,1050,1050,0
|
|
20230724,111600,372234512,1050,1050,1050,1050,10
|
|
20230724,111500,372224012,1055,1047,1055,1047,992
|
|
20230724,111400,371185212,1046,1047,1047,1046,245
|
|
20230724,111300,370928717,1046,1046,1046,1046,392
|
|
20230724,111200,370518685,1046,1046,1046,1045,1085
|
|
20230724,111100,369384312,1047,1047,1047,1047,0
|
|
20230724,111000,369384312,1047,1047,1047,1047,406
|
|
20230724,110900,368959230,1047,1047,1047,1047,440
|
|
20230724,110800,368498550,1046,1048,1048,1046,7654
|
|
20230724,110700,360491665,1048,1050,1050,1048,4660
|
|
20230724,110600,355606583,1050,1054,1054,1050,2605
|
|
20230724,110500,352865366,1054,1056,1056,1054,564
|
|
20230724,110400,352269910,1057,1054,1057,1054,1002
|
|
20230724,110300,351212797,1057,1057,1057,1057,1
|
|
20230724,110200,351211740,1057,1057,1057,1053,259
|
|
20230724,110100,350939001,1058,1053,1058,1053,295
|
|
20230724,110000,350627106,1054,1053,1054,1053,2561
|
|
20230724,105900,347927835,1053,1053,1053,1053,0
|
|
20230724,105800,347927835,1053,1053,1053,1053,0
|
|
20230724,105700,347927835,1053,1053,1053,1053,4
|
|
20230724,105600,347923623,1051,1050,1051,1050,98
|
|
20230724,105500,347820630,1051,1051,1051,1051,0
|
|
20230724,105400,347820630,1051,1051,1051,1051,150
|
|
20230724,105300,347662980,1051,1051,1051,1051,0
|
|
20230724,105200,347662980,1051,1051,1051,1051,0
|
|
20230724,105100,347662980,1051,1051,1051,1051,209
|
|
20230724,105000,347443321,1051,1051,1051,1051,0
|
|
20230724,104900,347443321,1051,1051,1051,1051,2
|
|
20230724,104800,347441219,1051,1051,1051,1051,0
|
|
20230724,104700,347441219,1051,1050,1051,1047,3348
|
|
20230724,104600,343931036,1053,1053,1054,1053,105
|
|
20230724,104500,343820372,1049,1052,1055,1048,7826
|
|
20230724,104400,335613405,1051,1051,1051,1051,0
|
|
20230724,104300,335613405,1051,1051,1051,1051,233
|
|
20230724,104200,335368522,1051,1051,1051,1051,14
|
|
20230724,104100,335353808,1053,1052,1054,1052,1098
|
|
20230724,104000,334198709,1055,1055,1055,1052,6807
|
|
20230724,103900,327024365,1055,1054,1055,1054,1004
|
|
20230724,103800,325966147,1054,1055,1055,1054,1012
|
|
20230724,103700,324898489,1055,1054,1055,1054,166
|
|
20230724,103600,324723474,1054,1056,1057,1054,5442
|
|
20230724,103500,318982210,1057,1056,1057,1056,56
|
|
20230724,103400,318923073,1056,1056,1056,1056,14
|
|
20230724,103300,318908289,1057,1060,1060,1057,1502
|
|
20230724,103200,317320672,1057,1062,1062,1057,5022
|
|
20230724,103100,312009945,1059,1059,1059,1059,1020
|
|
20230724,103000,310929765,1063,1063,1063,1063,10
|
|
20230724,102900,310919135,1059,1060,1060,1059,60
|
|
20230724,102800,310855590,1062,1061,1062,1058,5018
|
|
20230724,102700,305539227,1061,1064,1064,1061,7
|
|
20230724,102600,305531785,1061,1064,1064,1061,1829
|
|
20230724,102500,303591118,1064,1062,1064,1062,82
|
|
20230724,102400,303504032,1065,1065,1065,1065,0
|
|
20230724,102300,303504032,1065,1063,1065,1062,2198
|
|
20230724,102200,301169222,1062,1069,1069,1062,4922
|
|
20230724,102100,295935474,1067,1068,1068,1067,228
|
|
20230724,102000,295692020,1069,1069,1069,1069,259
|
|
20230724,101900,295415149,1070,1070,1070,1070,4001
|
|
20230724,101800,291134079,1073,1074,1075,1070,53
|
|
20230724,101700,291077206,1075,1074,1075,1070,47
|
|
20230724,101600,291026737,1075,1075,1075,1075,0
|
|
20230724,101500,291026737,1075,1074,1075,1074,449
|
|
20230724,101400,290544370,1074,1068,1074,1068,1965
|
|
20230724,101300,288445357,1068,1068,1068,1068,107
|
|
20230724,101200,288331081,1068,1064,1068,1064,4943
|
|
20230724,101100,283065288,1065,1066,1066,1063,1313
|
|
20230724,101000,281667840,1066,1066,1068,1065,2932
|
|
20230724,100900,278545195,1068,1066,1068,1066,4
|
|
20230724,100800,278540925,1068,1067,1070,1064,5051
|
|
20230724,100700,273165956,1067,1067,1067,1067,110
|
|
20230724,100600,273048586,1070,1070,1070,1067,2092
|
|
20230724,100500,270813800,1070,1066,1074,1066,1536
|
|
20230724,100400,269173953,1066,1066,1066,1066,15
|
|
20230724,100300,269157963,1066,1063,1066,1063,1335
|
|
20230724,100200,267738843,1063,1064,1064,1063,681
|
|
20230724,100100,267014889,1064,1064,1064,1064,50
|
|
20230724,100000,266961689,1066,1066,1066,1066,114
|
|
20230724,095900,266840165,1066,1066,1066,1066,2
|
|
20230724,095800,266838033,1066,1066,1066,1066,0
|
|
20230724,095700,266838033,1066,1066,1066,1066,3
|
|
20230724,095600,266834835,1066,1063,1066,1062,91
|
|
20230724,095500,266738175,1063,1066,1066,1063,1125
|
|
20230724,095400,265542286,1066,1064,1066,1063,1267
|
|
20230724,095300,264195192,1063,1063,1064,1063,373
|
|
20230724,095200,263798338,1064,1063,1064,1063,438
|
|
20230724,095100,263332365,1063,1063,1064,1063,27
|
|
20230724,095000,263303662,1063,1064,1064,1063,670
|
|
20230724,094900,262590812,1067,1067,1067,1067,0
|
|
20230724,094800,262590812,1067,1062,1067,1062,6691
|
|
20230724,094700,255473392,1064,1064,1067,1063,4977
|
|
20230724,094600,250177397,1064,1061,1067,1061,1854
|
|
20230724,094500,248204910,1061,1061,1061,1061,102
|
|
20230724,094400,248096688,1061,1062,1062,1061,2524
|
|
20230724,094300,245416400,1063,1063,1063,1062,1625
|
|
20230724,094200,243689055,1064,1065,1069,1064,5036
|
|
20230724,094100,238328324,1066,1070,1071,1066,2251
|
|
20230724,094000,235922135,1070,1080,1080,1070,6649
|
|
20230724,093900,228778066,1079,1079,1080,1079,1354
|
|
20230724,093800,227317099,1080,1078,1080,1077,7105
|
|
20230724,093700,219662783,1077,1077,1077,1071,6634
|
|
20230724,093600,212533086,1076,1076,1076,1076,0
|
|
20230724,093500,212533086,1076,1080,1080,1076,581
|
|
20230724,093400,211906422,1076,1080,1080,1076,2507
|
|
20230724,093300,209207438,1080,1079,1084,1076,2634
|
|
20230724,093200,206367105,1084,1073,1084,1073,34169
|
|
20230724,093100,169419851,1074,1077,1080,1074,9017
|
|
20230724,093000,159730736,1076,1075,1077,1072,6055
|
|
20230724,092900,153218338,1075,1084,1084,1075,1674
|
|
20230724,092800,151417005,1085,1069,1091,1069,24618
|
|
20230724,092700,124815062,1069,1067,1070,1067,1844
|
|
20230724,092600,122846380,1070,1062,1070,1062,12916
|
|
20230724,092500,109094109,1062,1061,1062,1060,4570
|
|
20230724,092400,104249090,1057,1055,1060,1055,6912
|
|
20230724,092300,96941858,1054,1054,1054,1048,3090
|
|
20230724,092200,93696555,1055,1052,1055,1043,8499
|
|
20230724,092100,84780820,1055,1055,1055,1055,4961
|
|
20230724,092000,79546965,1055,1044,1056,1044,7067
|
|
20230724,091900,72109020,1043,1043,1043,1042,5166
|
|
20230724,091800,66720883,1043,1044,1044,1043,42
|
|
20230724,091700,66677037,1044,1044,1044,1044,30
|
|
20230724,091600,66645717,1044,1041,1050,1040,13902
|
|
20230724,091500,52097568,1042,1044,1045,1042,1069
|
|
20230724,091400,50983259,1044,1048,1050,1041,5963
|
|
20230724,091300,44733838,1050,1040,1050,1040,6390
|
|
20230724,091200,38064329,1040,1041,1045,1040,4156
|
|
20230724,091100,33725907,1040,1040,1043,1040,2928
|
|
20230724,091000,30678211,1040,1040,1040,1040,1660
|
|
20230724,090900,28951811,1040,1037,1049,1037,1591
|
|
20230724,090800,27300460,1037,1038,1038,1037,2010
|
|
20230724,090700,25216068,1038,1044,1045,1038,7250
|
|
20230724,090600,17662642,1046,1046,1046,1038,3838
|
|
20230724,090500,13654104,1046,1046,1046,1041,2012
|
|
20230724,090400,11559552,1038,1038,1045,1038,4463
|
|
20230724,090300,6898948,1039,1038,1039,1038,600
|
|
20230724,090200,6275648,1037,1038,1038,1036,1501
|
|
20230724,090100,4719941,1038,1038,1040,1038,74
|
|
20230724,090000,4643009,1045,1038,1045,1038,4473
|