587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184400,749970524,1057,1057,1057,1057,17721
|
|
20230727,184300,749970524,1057,1057,1057,1057,0
|
|
20230727,184200,749970524,1057,1057,1057,1057,0
|
|
20230727,184100,749970524,1057,1057,1057,1057,0
|
|
20230727,184000,749970524,1057,1057,1057,1057,0
|
|
20230727,183900,749970524,1057,1057,1057,1057,0
|
|
20230727,183800,749970524,1057,1057,1057,1057,0
|
|
20230727,183700,749970524,1057,1057,1057,1057,0
|
|
20230727,183600,749970524,1057,1057,1057,1057,0
|
|
20230727,183500,749970524,1057,1057,1057,1057,0
|
|
20230727,183400,749970524,1057,1057,1057,1057,0
|
|
20230727,183300,749970524,1057,1057,1057,1057,0
|
|
20230727,183200,749970524,1057,1057,1057,1057,0
|
|
20230727,183100,749970524,1057,1057,1057,1057,0
|
|
20230727,183000,749970524,1057,1057,1057,1057,0
|
|
20230727,182900,749970524,1057,1057,1057,1057,0
|
|
20230727,182800,749970524,1057,1057,1057,1057,0
|
|
20230727,182700,749970524,1057,1057,1057,1057,0
|
|
20230727,182600,749970524,1057,1057,1057,1057,0
|
|
20230727,182500,749970524,1057,1057,1057,1057,0
|
|
20230727,182400,749970524,1057,1057,1057,1057,0
|
|
20230727,182300,749970524,1057,1057,1057,1057,0
|
|
20230727,182200,749970524,1057,1057,1057,1057,0
|
|
20230727,182100,749970524,1057,1057,1057,1057,0
|
|
20230727,182000,749970524,1057,1057,1057,1057,0
|
|
20230727,181900,749970524,1057,1057,1057,1057,0
|
|
20230727,181800,749970524,1057,1057,1057,1057,0
|
|
20230727,181700,749970524,1057,1057,1057,1057,0
|
|
20230727,181600,749970524,1057,1057,1057,1057,0
|
|
20230727,181500,749970524,1057,1057,1057,1057,0
|
|
20230727,181400,749970524,1057,1057,1057,1057,17721
|
|
20230727,181300,749970524,1057,1057,1057,1057,0
|
|
20230727,181200,749970524,1057,1057,1057,1057,0
|
|
20230727,181100,749970524,1057,1057,1057,1057,0
|
|
20230727,181000,749970524,1057,1057,1057,1057,0
|
|
20230727,180900,749970524,1057,1057,1057,1057,0
|
|
20230727,180800,749970524,1057,1057,1057,1057,0
|
|
20230727,180700,749970524,1057,1057,1057,1057,0
|
|
20230727,180600,749970524,1057,1057,1057,1057,0
|
|
20230727,180500,749970524,1057,1057,1057,1057,0
|
|
20230727,180400,749970524,1057,1057,1057,1057,0
|
|
20230727,180300,749970524,1057,1057,1057,1057,0
|
|
20230727,180200,749970524,1057,1057,1057,1057,0
|
|
20230727,180100,749970524,1057,1057,1057,1057,0
|
|
20230727,180000,749970524,1057,1057,1057,1057,0
|
|
20230727,175900,749970524,1057,1057,1057,1057,0
|
|
20230727,175800,749970524,1057,1057,1057,1057,0
|
|
20230727,175700,749970524,1057,1057,1057,1057,0
|
|
20230727,175600,749970524,1057,1057,1057,1057,0
|
|
20230727,175500,749970524,1057,1057,1057,1057,0
|
|
20230727,175400,749970524,1057,1057,1057,1057,0
|
|
20230727,175300,749970524,1057,1057,1057,1057,0
|
|
20230727,175200,749970524,1057,1057,1057,1057,0
|
|
20230727,175100,749970524,1057,1057,1057,1057,0
|
|
20230727,175000,749970524,1057,1057,1057,1057,0
|
|
20230727,174900,749970524,1057,1057,1057,1057,0
|
|
20230727,174800,749970524,1057,1057,1057,1057,0
|
|
20230727,174700,749970524,1057,1057,1057,1057,0
|
|
20230727,174600,749970524,1057,1057,1057,1057,0
|
|
20230727,174500,749970524,1057,1057,1057,1057,0
|
|
20230727,174400,749970524,1057,1057,1057,1057,17721
|
|
20230727,174300,749970524,1057,1057,1057,1057,0
|
|
20230727,174200,749970524,1057,1057,1057,1057,0
|
|
20230727,174100,749970524,1057,1057,1057,1057,0
|
|
20230727,174000,749970524,1057,1057,1057,1057,0
|
|
20230727,173900,749970524,1057,1057,1057,1057,0
|
|
20230727,173800,749970524,1057,1057,1057,1057,0
|
|
20230727,173700,749970524,1057,1057,1057,1057,0
|
|
20230727,173600,749970524,1057,1057,1057,1057,0
|
|
20230727,173500,749970524,1057,1057,1057,1057,0
|
|
20230727,173400,749970524,1057,1057,1057,1057,0
|
|
20230727,173300,749970524,1057,1057,1057,1057,0
|
|
20230727,173200,749970524,1057,1057,1057,1057,0
|
|
20230727,173100,749970524,1057,1057,1057,1057,0
|
|
20230727,173000,749970524,1057,1057,1057,1057,0
|
|
20230727,172900,749970524,1057,1057,1057,1057,0
|
|
20230727,172800,749970524,1057,1057,1057,1057,0
|
|
20230727,172700,749970524,1057,1057,1057,1057,0
|
|
20230727,172600,749970524,1057,1057,1057,1057,0
|
|
20230727,172500,749970524,1057,1057,1057,1057,0
|
|
20230727,172400,749970524,1057,1057,1057,1057,0
|
|
20230727,172300,749970524,1057,1057,1057,1057,0
|
|
20230727,172200,749970524,1057,1057,1057,1057,0
|
|
20230727,172100,749970524,1057,1057,1057,1057,0
|
|
20230727,172000,749970524,1057,1057,1057,1057,0
|
|
20230727,171900,749970524,1057,1057,1057,1057,0
|
|
20230727,171800,749970524,1057,1057,1057,1057,0
|
|
20230727,171700,749970524,1057,1057,1057,1057,0
|
|
20230727,171600,749970524,1057,1057,1057,1057,0
|
|
20230727,171500,749970524,1057,1057,1057,1057,0
|
|
20230727,171400,749970524,1057,1057,1057,1057,17721
|
|
20230727,171300,749970524,1057,1057,1057,1057,0
|
|
20230727,171200,749970524,1057,1057,1057,1057,0
|
|
20230727,171100,749970524,1057,1057,1057,1057,0
|
|
20230727,171000,749970524,1057,1057,1057,1057,0
|
|
20230727,170900,749970524,1057,1057,1057,1057,0
|
|
20230727,170800,749970524,1057,1057,1057,1057,0
|
|
20230727,170700,749970524,1057,1057,1057,1057,0
|
|
20230727,170600,749970524,1057,1057,1057,1057,0
|
|
20230727,170500,749970524,1057,1057,1057,1057,0
|
|
20230727,170400,749970524,1057,1057,1057,1057,0
|
|
20230727,170300,749970524,1057,1057,1057,1057,0
|
|
20230727,170200,749970524,1057,1057,1057,1057,0
|
|
20230727,170100,749970524,1057,1057,1057,1057,0
|
|
20230727,170000,749970524,1057,1057,1057,1057,0
|
|
20230727,165900,749970524,1057,1057,1057,1057,0
|
|
20230727,165800,749970524,1057,1057,1057,1057,0
|
|
20230727,165700,749970524,1057,1057,1057,1057,0
|
|
20230727,165600,749970524,1057,1057,1057,1057,0
|
|
20230727,165500,749970524,1057,1057,1057,1057,0
|
|
20230727,165400,749970524,1057,1057,1057,1057,0
|
|
20230727,165300,749970524,1057,1057,1057,1057,0
|
|
20230727,165200,749970524,1057,1057,1057,1057,0
|
|
20230727,165100,749970524,1057,1057,1057,1057,0
|
|
20230727,165000,749970524,1057,1057,1057,1057,0
|
|
20230727,164900,749970524,1057,1057,1057,1057,0
|
|
20230727,164800,749970524,1057,1057,1057,1057,0
|
|
20230727,164700,749970524,1057,1057,1057,1057,0
|
|
20230727,164600,749970524,1057,1057,1057,1057,0
|
|
20230727,164500,749970524,1057,1057,1057,1057,0
|
|
20230727,164400,749970524,1057,1057,1057,1057,17721
|
|
20230727,164300,749970524,1057,1057,1057,1057,0
|
|
20230727,164200,749970524,1057,1057,1057,1057,0
|
|
20230727,164100,749970524,1057,1057,1057,1057,0
|
|
20230727,164000,749970524,1057,1057,1057,1057,0
|
|
20230727,163900,749970524,1057,1057,1057,1057,0
|
|
20230727,163800,749970524,1057,1057,1057,1057,0
|
|
20230727,163700,749970524,1057,1057,1057,1057,0
|
|
20230727,163600,749970524,1057,1057,1057,1057,0
|
|
20230727,163500,749970524,1057,1057,1057,1057,0
|
|
20230727,163400,749970524,1057,1057,1057,1057,0
|
|
20230727,163300,749970524,1057,1057,1057,1057,0
|
|
20230727,163200,749970524,1057,1057,1057,1057,0
|
|
20230727,163100,749970524,1057,1057,1057,1057,0
|
|
20230727,163000,749970524,1057,1057,1057,1057,0
|
|
20230727,162900,749970524,1057,1057,1057,1057,0
|
|
20230727,162800,749970524,1057,1057,1057,1057,0
|
|
20230727,162700,749970524,1057,1057,1057,1057,0
|
|
20230727,162600,749970524,1057,1057,1057,1057,0
|
|
20230727,162500,749970524,1057,1057,1057,1057,0
|
|
20230727,162400,749970524,1057,1057,1057,1057,0
|
|
20230727,162300,749970524,1057,1057,1057,1057,0
|
|
20230727,162200,749970524,1057,1057,1057,1057,0
|
|
20230727,162100,749970524,1057,1057,1057,1057,0
|
|
20230727,162000,749970524,1057,1057,1057,1057,0
|
|
20230727,161900,749970524,1057,1057,1057,1057,0
|
|
20230727,161800,749970524,1057,1057,1057,1057,0
|
|
20230727,161700,749970524,1057,1057,1057,1057,0
|
|
20230727,161600,749970524,1057,1057,1057,1057,0
|
|
20230727,161500,749970524,1057,1057,1057,1057,0
|
|
20230727,161400,749970524,1057,1057,1057,1057,17721
|
|
20230727,161300,749970524,1057,1057,1057,1057,0
|
|
20230727,161200,749970524,1057,1057,1057,1057,0
|
|
20230727,161100,749970524,1057,1057,1057,1057,0
|
|
20230727,161000,749970524,1057,1057,1057,1057,0
|
|
20230727,160900,749970524,1057,1057,1057,1057,0
|
|
20230727,160800,749970524,1057,1057,1057,1057,0
|
|
20230727,160700,749970524,1057,1057,1057,1057,0
|
|
20230727,160600,749970524,1057,1057,1057,1057,0
|
|
20230727,160500,749970524,1057,1057,1057,1057,0
|
|
20230727,160400,749970524,1057,1057,1057,1057,0
|
|
20230727,160300,749970524,1057,1057,1057,1057,0
|
|
20230727,160200,749970524,1057,1057,1057,1057,0
|
|
20230727,160100,749970524,1057,1057,1057,1057,0
|
|
20230727,160000,749970524,1057,1057,1057,1057,0
|
|
20230727,155900,749970524,1057,1057,1057,1057,0
|
|
20230727,155800,749970524,1057,1057,1057,1057,0
|
|
20230727,155700,749970524,1057,1057,1057,1057,0
|
|
20230727,155600,749970524,1057,1057,1057,1057,0
|
|
20230727,155500,749970524,1057,1057,1057,1057,0
|
|
20230727,155400,749970524,1057,1057,1057,1057,0
|
|
20230727,155300,749970524,1057,1057,1057,1057,0
|
|
20230727,155200,749970524,1057,1057,1057,1057,0
|
|
20230727,155100,749970524,1057,1057,1057,1057,0
|
|
20230727,155000,749970524,1057,1057,1057,1057,0
|
|
20230727,154900,749970524,1057,1057,1057,1057,0
|
|
20230727,154800,749970524,1057,1057,1057,1057,0
|
|
20230727,154700,749970524,1057,1057,1057,1057,0
|
|
20230727,154600,749970524,1057,1057,1057,1057,0
|
|
20230727,154500,749970524,1057,1057,1057,1057,0
|
|
20230727,154400,749970524,1057,1057,1057,1057,17721
|
|
20230727,154300,749970524,1057,1057,1057,1057,0
|
|
20230727,154200,749970524,1057,1057,1057,1057,0
|
|
20230727,154100,749970524,1057,1057,1057,1057,0
|
|
20230727,154000,749970524,1057,1057,1057,1057,0
|
|
20230727,153900,749970524,1057,1057,1057,1057,0
|
|
20230727,153800,749970524,1057,1057,1057,1057,0
|
|
20230727,153700,749970524,1057,1057,1057,1057,0
|
|
20230727,153600,749970524,1057,1057,1057,1057,0
|
|
20230727,153500,749970524,1057,1057,1057,1057,0
|
|
20230727,153400,749970524,1057,1057,1057,1057,0
|
|
20230727,153300,749970524,1057,1057,1057,1057,0
|
|
20230727,153200,749970524,1057,1057,1057,1057,0
|
|
20230727,153100,749970524,1057,1057,1057,1057,0
|
|
20230727,153000,749970524,1057,1057,1057,1057,17721
|
|
20230727,152900,731239427,1060,1060,1060,1060,0
|
|
20230727,152800,731239427,1060,1060,1060,1060,0
|
|
20230727,152700,731239427,1060,1060,1060,1060,0
|
|
20230727,152600,731239427,1060,1060,1060,1060,0
|
|
20230727,152500,731239427,1060,1060,1060,1060,0
|
|
20230727,152400,731239427,1060,1060,1060,1060,0
|
|
20230727,152300,731239427,1060,1060,1060,1060,0
|
|
20230727,152200,731239427,1060,1060,1060,1060,0
|
|
20230727,152100,731239427,1060,1060,1060,1060,0
|
|
20230727,152000,731239427,1060,1060,1060,1060,0
|
|
20230727,151900,731239427,1060,1058,1060,1057,4385
|
|
20230727,151800,726602676,1058,1060,1060,1058,7425
|
|
20230727,151700,718743767,1059,1060,1060,1059,1539
|
|
20230727,151600,717112599,1062,1062,1062,1060,1707
|
|
20230727,151500,715301765,1062,1063,1063,1062,1187
|
|
20230727,151400,714040794,1063,1063,1063,1063,300
|
|
20230727,151300,713721894,1063,1063,1063,1063,103
|
|
20230727,151200,713612405,1063,1062,1063,1062,946
|
|
20230727,151100,712607653,1062,1060,1062,1060,1200
|
|
20230727,151000,711335253,1060,1059,1060,1059,2392
|
|
20230727,150900,708800202,1059,1057,1059,1057,408
|
|
20230727,150800,708368834,1056,1059,1059,1054,9483
|
|
20230727,150700,698361727,1057,1060,1060,1057,106
|
|
20230727,150600,698249379,1057,1056,1057,1056,1171
|
|
20230727,150500,697011677,1056,1058,1058,1056,466
|
|
20230727,150400,696519215,1056,1056,1056,1056,592
|
|
20230727,150300,695894063,1056,1060,1060,1056,7131
|
|
20230727,150200,688348527,1060,1062,1062,1060,1204
|
|
20230727,150100,687070956,1062,1062,1062,1062,133
|
|
20230727,150000,686929710,1062,1065,1065,1062,3231
|
|
20230727,145900,683495377,1065,1064,1065,1064,421
|
|
20230727,145800,683047432,1065,1064,1065,1064,79
|
|
20230727,145700,682963375,1064,1062,1064,1062,49
|
|
20230727,145600,682911323,1062,1064,1065,1062,1992
|
|
20230727,145500,680793814,1065,1064,1065,1064,267
|
|
20230727,145400,680509724,1064,1065,1065,1063,807
|
|
20230727,145300,679651378,1065,1063,1065,1063,45
|
|
20230727,145200,679603539,1065,1063,1065,1063,1157
|
|
20230727,145100,678373645,1064,1065,1065,1064,13
|
|
20230727,145000,678359812,1065,1065,1065,1065,1234
|
|
20230727,144900,677045602,1065,1065,1065,1065,15001
|
|
20230727,144800,661069537,1065,1063,1065,1063,155
|
|
20230727,144700,660904768,1065,1065,1065,1065,12
|
|
20230727,144600,660891988,1065,1064,1065,1064,70
|
|
20230727,144500,660817506,1064,1064,1065,1064,390
|
|
20230727,144400,660402445,1065,1065,1065,1065,1
|
|
20230727,144300,660401380,1065,1064,1065,1064,592
|
|
20230727,144200,659771485,1065,1065,1065,1064,623
|
|
20230727,144100,659108610,1065,1065,1065,1064,1004
|
|
20230727,144000,658039352,1065,1065,1065,1065,2
|
|
20230727,143900,658037222,1065,1065,1065,1065,1928
|
|
20230727,143800,655983902,1065,1065,1065,1064,152
|
|
20230727,143700,655822072,1065,1065,1065,1064,436
|
|
20230727,143600,655357966,1065,1065,1065,1065,552
|
|
20230727,143500,654770086,1065,1065,1066,1065,209
|
|
20230727,143400,654547500,1065,1065,1065,1065,998
|
|
20230727,143300,653484630,1065,1066,1066,1065,16
|
|
20230727,143200,653467589,1066,1066,1066,1066,2
|
|
20230727,143100,653465457,1065,1066,1066,1065,132
|
|
20230727,143000,653324875,1066,1066,1066,1066,3
|
|
20230727,142900,653321677,1066,1066,1066,1066,2031
|
|
20230727,142800,651156631,1065,1066,1066,1065,393
|
|
20230727,142700,650737885,1066,1066,1066,1065,4252
|
|
20230727,142600,646209253,1066,1066,1066,1066,12
|
|
20230727,142500,646196461,1066,1068,1068,1066,38
|
|
20230727,142400,646155949,1068,1068,1069,1068,174
|
|
20230727,142300,645970106,1068,1068,1068,1068,269
|
|
20230727,142200,645682814,1068,1068,1069,1068,1010
|
|
20230727,142100,644603209,1069,1068,1070,1068,1266
|
|
20230727,142000,643251118,1068,1068,1068,1068,2
|
|
20230727,141900,643248982,1068,1068,1068,1068,2
|
|
20230727,141800,643246846,1065,1067,1067,1065,3035
|
|
20230727,141700,640011401,1067,1068,1068,1066,755
|
|
20230727,141600,639205950,1068,1067,1068,1067,60
|
|
20230727,141500,639141880,1067,1068,1068,1067,884
|
|
20230727,141400,638198640,1068,1069,1069,1068,1806
|
|
20230727,141300,636269330,1068,1070,1070,1068,3982
|
|
20230727,141200,632012903,1069,1069,1069,1068,1227
|
|
20230727,141100,630702240,1069,1070,1070,1069,2859
|
|
20230727,141000,627645182,1071,1071,1072,1071,1048
|
|
20230727,140900,626522773,1071,1071,1071,1071,535
|
|
20230727,140800,625949788,1071,1071,1071,1071,212
|
|
20230727,140700,625722736,1071,1071,1071,1071,1
|
|
20230727,140600,625721665,1070,1070,1070,1070,562
|
|
20230727,140500,625120325,1070,1070,1070,1070,102
|
|
20230727,140400,625011185,1070,1069,1070,1069,14552
|
|
20230727,140300,609452576,1068,1068,1068,1066,953
|
|
20230727,140200,608435072,1068,1068,1068,1068,19
|
|
20230727,140100,608414780,1068,1066,1068,1066,6912
|
|
20230727,140000,601045675,1067,1065,1067,1065,964
|
|
20230727,135900,600018191,1067,1065,1067,1065,17
|
|
20230727,135800,600000082,1067,1066,1067,1066,94
|
|
20230727,135700,599899877,1066,1065,1066,1065,31
|
|
20230727,135600,599866861,1066,1066,1066,1065,425
|
|
20230727,135500,599414234,1066,1066,1066,1066,2
|
|
20230727,135400,599412102,1066,1069,1069,1066,34
|
|
20230727,135300,599375855,1069,1068,1069,1068,4
|
|
20230727,135200,599371582,1067,1067,1067,1067,5001
|
|
20230727,135100,594035515,1067,1064,1067,1064,350
|
|
20230727,135000,593662767,1064,1064,1066,1064,35
|
|
20230727,134900,593625524,1066,1066,1067,1066,1306
|
|
20230727,134800,592233327,1066,1066,1066,1066,327
|
|
20230727,134700,591884745,1066,1066,1066,1066,494
|
|
20230727,134600,591358141,1063,1066,1066,1063,31
|
|
20230727,134500,591325185,1066,1066,1066,1063,94
|
|
20230727,134400,591225257,1066,1064,1066,1064,2331
|
|
20230727,134300,588742752,1064,1064,1064,1064,875
|
|
20230727,134200,587811752,1064,1063,1064,1063,5148
|
|
20230727,134100,582334419,1064,1064,1064,1064,11
|
|
20230727,134000,582322715,1064,1062,1064,1062,1241
|
|
20230727,133900,581004769,1062,1062,1062,1062,92
|
|
20230727,133800,580907065,1062,1062,1062,1062,387
|
|
20230727,133700,580496071,1062,1062,1062,1062,47
|
|
20230727,133600,580446157,1062,1060,1062,1060,31
|
|
20230727,133500,580413277,1060,1063,1063,1059,633
|
|
20230727,133400,579742748,1064,1062,1064,1062,23
|
|
20230727,133300,579718314,1062,1063,1063,1062,7
|
|
20230727,133200,579710879,1059,1062,1063,1059,102
|
|
20230727,133100,579602854,1062,1062,1062,1062,73
|
|
20230727,133000,579525328,1063,1062,1063,1059,1031
|
|
20230727,132900,578431343,1062,1062,1062,1062,82
|
|
20230727,132800,578344259,1061,1060,1061,1059,3306
|
|
20230727,132700,574841703,1060,1060,1060,1060,52
|
|
20230727,132600,574786583,1060,1060,1060,1060,101
|
|
20230727,132500,574679523,1060,1059,1060,1059,366
|
|
20230727,132400,574291713,1060,1060,1060,1060,3607
|
|
20230727,132300,570468293,1060,1059,1060,1059,420
|
|
20230727,132200,570023512,1059,1059,1059,1059,4
|
|
20230727,132100,570019276,1058,1059,1059,1058,29
|
|
20230727,132000,569988592,1059,1060,1060,1059,113
|
|
20230727,131900,569868912,1060,1060,1060,1060,1
|
|
20230727,131800,569867852,1058,1058,1058,1058,142
|
|
20230727,131700,569717616,1058,1058,1058,1058,2
|
|
20230727,131600,569715500,1058,1058,1058,1058,0
|
|
20230727,131500,569715500,1058,1057,1058,1057,6258
|
|
20230727,131400,563097674,1058,1057,1058,1057,846
|
|
20230727,131300,562202614,1057,1057,1057,1057,72
|
|
20230727,131200,562126510,1058,1057,1058,1057,79
|
|
20230727,131100,562042998,1057,1057,1057,1057,0
|
|
20230727,131000,562042998,1057,1057,1057,1057,60
|
|
20230727,130900,561979578,1057,1058,1058,1057,502
|
|
20230727,130800,561448963,1058,1058,1058,1058,548
|
|
20230727,130700,560869179,1058,1058,1058,1058,9
|
|
20230727,130600,560859657,1055,1058,1058,1055,6780
|
|
20230727,130500,553692875,1058,1059,1059,1058,5602
|
|
20230727,130400,547762521,1059,1061,1061,1059,14730
|
|
20230727,130300,532158410,1061,1060,1061,1060,174
|
|
20230727,130200,531973836,1061,1062,1062,1061,1821
|
|
20230727,130100,530041311,1063,1064,1064,1063,200
|
|
20230727,130000,529828700,1063,1063,1063,1063,210
|
|
20230727,125900,529605470,1063,1063,1063,1063,50
|
|
20230727,125800,529552320,1063,1063,1063,1063,50
|
|
20230727,125700,529499170,1063,1062,1063,1062,9510
|
|
20230727,125600,519399266,1062,1063,1063,1062,1828
|
|
20230727,125500,517456947,1063,1063,1063,1063,51
|
|
20230727,125400,517402734,1062,1064,1064,1062,11
|
|
20230727,125300,517391050,1064,1064,1064,1064,93
|
|
20230727,125200,517292098,1064,1063,1064,1063,51
|
|
20230727,125100,517237884,1064,1064,1064,1064,60
|
|
20230727,125000,517174044,1063,1063,1063,1063,50
|
|
20230727,124900,517120894,1062,1062,1062,1062,0
|
|
20230727,124800,517120894,1062,1062,1062,1062,49
|
|
20230727,124700,517068856,1062,1062,1062,1062,0
|
|
20230727,124600,517068856,1062,1061,1062,1061,163
|
|
20230727,124500,516895837,1061,1061,1061,1061,1927
|
|
20230727,124400,514851290,1064,1064,1064,1064,5
|
|
20230727,124300,514845970,1065,1064,1065,1061,3936
|
|
20230727,124200,510664685,1061,1061,1061,1061,0
|
|
20230727,124100,510664685,1061,1063,1063,1061,1866
|
|
20230727,124000,508681162,1064,1064,1064,1064,0
|
|
20230727,123900,508681162,1064,1063,1064,1063,90
|
|
20230727,123800,508585412,1064,1064,1064,1064,0
|
|
20230727,123700,508585412,1064,1064,1064,1064,0
|
|
20230727,123600,508585412,1064,1064,1064,1064,50
|
|
20230727,123500,508532212,1063,1063,1063,1063,0
|
|
20230727,123400,508532212,1063,1063,1063,1063,1003
|
|
20230727,123300,507466023,1063,1061,1063,1061,2091
|
|
20230727,123200,505243590,1060,1060,1060,1060,769
|
|
20230727,123100,504428450,1059,1059,1059,1059,303
|
|
20230727,123000,504107573,1059,1059,1059,1059,100
|
|
20230727,122900,504001673,1060,1060,1060,1060,1
|
|
20230727,122800,504000613,1060,1060,1060,1060,21
|
|
20230727,122700,503978353,1059,1061,1061,1059,2800
|
|
20230727,122600,501012641,1060,1060,1060,1060,0
|
|
20230727,122500,501012641,1060,1061,1061,1060,3000
|
|
20230727,122400,497832610,1061,1061,1061,1061,0
|
|
20230727,122300,497832610,1061,1062,1062,1061,5006
|
|
20230727,122200,492520201,1063,1063,1063,1063,8
|
|
20230727,122100,492511697,1063,1063,1063,1063,731
|
|
20230727,122000,491734644,1068,1068,1068,1068,52
|
|
20230727,121900,491679108,1063,1063,1063,1062,3374
|
|
20230727,121800,488093631,1068,1068,1068,1068,0
|
|
20230727,121700,488093631,1068,1068,1068,1068,1
|
|
20230727,121600,488092563,1063,1063,1063,1063,1101
|
|
20230727,121500,486922200,1063,1065,1069,1063,3122
|
|
20230727,121400,483597207,1068,1068,1068,1068,0
|
|
20230727,121300,483597207,1068,1068,1068,1068,50
|
|
20230727,121200,483543807,1068,1065,1068,1065,201
|
|
20230727,121100,483329739,1065,1065,1065,1065,1811
|
|
20230727,121000,481401024,1069,1069,1069,1069,2
|
|
20230727,120900,481398886,1065,1067,1068,1065,6004
|
|
20230727,120800,474994215,1067,1067,1067,1067,63
|
|
20230727,120700,474926994,1066,1068,1068,1066,843
|
|
20230727,120600,474028350,1068,1071,1071,1067,10154
|
|
20230727,120500,463158838,1071,1071,1073,1070,782
|
|
20230727,120400,462320260,1074,1074,1074,1074,2
|
|
20230727,120300,462318112,1074,1067,1074,1067,3152
|
|
20230727,120200,458954221,1069,1067,1069,1067,6
|
|
20230727,120100,458947817,1066,1068,1068,1066,2300
|
|
20230727,120000,456492778,1068,1073,1073,1068,36125
|
|
20230727,115900,417777289,1073,1074,1074,1072,7576
|
|
20230727,115800,409654715,1072,1075,1075,1072,3080
|
|
20230727,115700,406349973,1075,1074,1075,1074,2009
|
|
20230727,115600,404191098,1075,1073,1075,1073,2473
|
|
20230727,115500,401534654,1072,1072,1072,1072,12604
|
|
20230727,115400,388023166,1072,1071,1072,1071,206
|
|
20230727,115300,387802434,1071,1071,1071,1071,2738
|
|
20230727,115200,384870036,1071,1070,1071,1070,52
|
|
20230727,115100,384814395,1071,1071,1071,1071,1
|
|
20230727,115000,384813324,1071,1067,1071,1067,3788
|
|
20230727,114900,380762674,1070,1070,1070,1070,301
|
|
20230727,114800,380440604,1070,1067,1070,1066,9338
|
|
20230727,114700,370466262,1066,1067,1067,1066,2078
|
|
20230727,114600,368251033,1068,1068,1068,1068,1
|
|
20230727,114500,368249965,1065,1065,1066,1065,85
|
|
20230727,114400,368159439,1065,1065,1065,1065,1
|
|
20230727,114300,368158374,1066,1066,1066,1066,211
|
|
20230727,114200,367933448,1067,1068,1068,1067,104
|
|
20230727,114100,367822479,1068,1068,1068,1068,77
|
|
20230727,114000,367740243,1068,1068,1068,1068,1528
|
|
20230727,113900,366108339,1069,1068,1069,1068,506
|
|
20230727,113800,365567691,1068,1068,1068,1068,1
|
|
20230727,113700,365566623,1068,1068,1068,1068,0
|
|
20230727,113600,365566623,1068,1067,1068,1067,25
|
|
20230727,113500,365539936,1068,1068,1068,1068,1
|
|
20230727,113400,365538868,1068,1068,1068,1068,0
|
|
20230727,113300,365538868,1068,1068,1068,1068,1
|
|
20230727,113200,365537800,1069,1069,1069,1069,2
|
|
20230727,113100,365535662,1069,1069,1069,1069,1
|
|
20230727,113000,365534593,1068,1068,1068,1068,110
|
|
20230727,112900,365417113,1068,1069,1069,1068,129
|
|
20230727,112800,365279278,1069,1070,1070,1069,13
|
|
20230727,112700,365265379,1070,1067,1070,1061,13409
|
|
20230727,112600,351001244,1067,1067,1067,1063,1977
|
|
20230727,112500,348892877,1060,1060,1060,1060,351
|
|
20230727,112400,348520817,1060,1066,1067,1060,8204
|
|
20230727,112300,339786191,1066,1066,1066,1066,0
|
|
20230727,112200,339786191,1066,1064,1066,1064,6291
|
|
20230727,112100,333086030,1064,1063,1064,1063,34
|
|
20230727,112000,333049886,1064,1063,1064,1063,576
|
|
20230727,111900,332437597,1063,1063,1063,1063,660
|
|
20230727,111800,331736017,1062,1061,1062,1061,658
|
|
20230727,111700,331037222,1062,1060,1062,1060,5030
|
|
20230727,111600,325695422,1061,1061,1061,1061,0
|
|
20230727,111500,325695422,1061,1060,1061,1060,72
|
|
20230727,111400,325619101,1062,1062,1062,1060,1169
|
|
20230727,111300,324379744,1060,1060,1060,1060,6212
|
|
20230727,111200,317795024,1061,1062,1062,1061,251
|
|
20230727,111100,317528712,1062,1062,1062,1062,0
|
|
20230727,111000,317528712,1062,1060,1062,1060,59
|
|
20230727,110900,317466170,1060,1060,1060,1060,2034
|
|
20230727,110800,315310130,1060,1060,1060,1060,1784
|
|
20230727,110700,313419090,1060,1060,1060,1060,2358
|
|
20230727,110600,310919610,1062,1063,1063,1062,1759
|
|
20230727,110500,309050937,1063,1063,1063,1063,1387
|
|
20230727,110400,307576556,1061,1062,1062,1061,1669
|
|
20230727,110300,305804098,1062,1063,1063,1062,665
|
|
20230727,110200,305097280,1063,1063,1063,1063,1561
|
|
20230727,110100,303437937,1063,1063,1064,1063,605
|
|
20230727,110000,302794819,1063,1063,1063,1062,601
|
|
20230727,105900,302155971,1063,1063,1063,1063,1
|
|
20230727,105800,302154908,1062,1063,1063,1062,259
|
|
20230727,105700,301879613,1063,1063,1063,1063,0
|
|
20230727,105600,301879613,1063,1063,1063,1063,1
|
|
20230727,105500,301878550,1063,1063,1063,1063,1
|
|
20230727,105400,301877487,1062,1063,1063,1062,153
|
|
20230727,105300,301714948,1063,1063,1063,1063,1003
|
|
20230727,105200,300648759,1063,1062,1063,1062,150
|
|
20230727,105100,300489458,1063,1065,1065,1063,4113
|
|
20230727,105000,296116914,1065,1065,1065,1065,0
|
|
20230727,104900,296116914,1065,1066,1066,1065,293
|
|
20230727,104800,295804757,1065,1064,1065,1064,51
|
|
20230727,104700,295750492,1066,1065,1067,1065,5468
|
|
20230727,104600,289918714,1065,1065,1066,1065,559
|
|
20230727,104500,289323339,1063,1065,1066,1062,7754
|
|
20230727,104400,281062259,1064,1061,1064,1061,13139
|
|
20230727,104300,267099615,1061,1061,1061,1060,602
|
|
20230727,104200,266461493,1061,1059,1061,1059,4023
|
|
20230727,104100,262195145,1058,1058,1058,1058,0
|
|
20230727,104000,262195145,1058,1058,1058,1058,714
|
|
20230727,103900,261439733,1057,1059,1060,1057,3551
|
|
20230727,103800,257680223,1058,1058,1059,1058,942
|
|
20230727,103700,256683567,1058,1058,1058,1058,4472
|
|
20230727,103600,251952191,1058,1057,1058,1057,601
|
|
20230727,103500,251316933,1057,1055,1057,1055,3633
|
|
20230727,103400,247479020,1056,1058,1058,1056,1276
|
|
20230727,103300,246131318,1058,1060,1060,1058,22
|
|
20230727,103200,246108021,1060,1058,1060,1058,3431
|
|
20230727,103100,242475991,1057,1057,1057,1057,9
|
|
20230727,103000,242466478,1057,1057,1057,1054,1233
|
|
20230727,102900,241163883,1056,1056,1056,1056,395
|
|
20230727,102800,240746763,1055,1055,1055,1055,68
|
|
20230727,102700,240675023,1055,1055,1055,1055,0
|
|
20230727,102600,240675023,1055,1055,1055,1055,792
|
|
20230727,102500,239839463,1055,1055,1055,1055,0
|
|
20230727,102400,239839463,1055,1054,1055,1053,2090
|
|
20230727,102300,237634516,1054,1054,1054,1054,0
|
|
20230727,102200,237634516,1054,1051,1054,1051,38
|
|
20230727,102100,237594575,1054,1052,1054,1051,2245
|
|
20230727,102000,235232428,1050,1050,1050,1050,0
|
|
20230727,101900,235232428,1050,1052,1052,1050,2880
|
|
20230727,101800,232208014,1052,1054,1054,1052,540
|
|
20230727,101700,231639514,1055,1056,1056,1055,212
|
|
20230727,101600,231415749,1057,1057,1057,1057,0
|
|
20230727,101500,231415749,1057,1057,1057,1057,75
|
|
20230727,101400,231336474,1057,1057,1057,1057,1
|
|
20230727,101300,231335417,1058,1058,1058,1058,1462
|
|
20230727,101200,229788621,1059,1057,1059,1057,149
|
|
20230727,101100,229631076,1057,1057,1057,1057,32
|
|
20230727,101000,229597252,1058,1057,1058,1056,1432
|
|
20230727,100900,228082698,1058,1056,1058,1056,5295
|
|
20230727,100800,222480905,1056,1054,1056,1054,3610
|
|
20230727,100700,218675961,1053,1053,1053,1053,0
|
|
20230727,100600,218675961,1053,1052,1053,1052,565
|
|
20230727,100500,218081580,1055,1053,1055,1053,2220
|
|
20230727,100400,215743500,1054,1056,1056,1047,11481
|
|
20230727,100300,203701132,1057,1057,1057,1057,1889
|
|
20230727,100200,201704459,1057,1056,1057,1056,43
|
|
20230727,100100,201659046,1056,1050,1056,1050,343
|
|
20230727,100000,201296886,1050,1056,1056,1047,9821
|
|
20230727,095900,190972544,1055,1055,1055,1055,600
|
|
20230727,095800,190339544,1055,1055,1055,1055,724
|
|
20230727,095700,189575724,1055,1055,1055,1055,2693
|
|
20230727,095600,186734609,1055,1055,1056,1054,5855
|
|
20230727,095500,180562078,1056,1056,1056,1055,1288
|
|
20230727,095400,179202950,1056,1055,1056,1055,41
|
|
20230727,095300,179159684,1056,1056,1056,1056,0
|
|
20230727,095200,179159684,1056,1057,1057,1055,2323
|
|
20230727,095100,176705375,1057,1057,1057,1057,244
|
|
20230727,095000,176447467,1057,1057,1057,1056,1003
|
|
20230727,094900,175387297,1057,1057,1057,1057,51
|
|
20230727,094800,175333390,1056,1061,1061,1056,8314
|
|
20230727,094700,166530245,1061,1061,1061,1061,1
|
|
20230727,094600,166529184,1061,1060,1061,1059,9984
|
|
20230727,094500,155945795,1060,1059,1060,1059,759
|
|
20230727,094400,155142005,1060,1060,1060,1059,1202
|
|
20230727,094300,153868585,1060,1060,1060,1060,1137
|
|
20230727,094200,152663365,1060,1060,1060,1060,26
|
|
20230727,094100,152635805,1060,1059,1060,1059,93
|
|
20230727,094000,152537275,1060,1059,1060,1059,2001
|
|
20230727,093900,150417216,1059,1060,1060,1059,5602
|
|
20230727,093800,144479186,1060,1061,1061,1060,14848
|
|
20230727,093700,128740204,1061,1061,1061,1061,5
|
|
20230727,093600,128734899,1059,1061,1061,1059,15
|
|
20230727,093500,128718986,1062,1062,1062,1062,6
|
|
20230727,093400,128712614,1063,1061,1063,1056,2287
|
|
20230727,093300,126286139,1061,1061,1061,1058,2002
|
|
20230727,093200,124165017,1060,1061,1061,1060,12054
|
|
20230727,093100,111384928,1061,1061,1061,1056,4066
|
|
20230727,093000,107074930,1061,1059,1061,1059,5946
|
|
20230727,092900,100773373,1057,1055,1057,1055,1687
|
|
20230727,092800,98992079,1055,1056,1056,1055,1578
|
|
20230727,092700,97327288,1056,1056,1056,1055,52
|
|
20230727,092600,97272426,1055,1056,1056,1054,2108
|
|
20230727,092500,95047448,1056,1056,1056,1056,400
|
|
20230727,092400,94625048,1056,1053,1059,1053,7006
|
|
20230727,092300,87229663,1053,1051,1053,1046,266
|
|
20230727,092200,86950454,1057,1050,1057,1050,3754
|
|
20230727,092100,82994507,1054,1052,1055,1052,4014
|
|
20230727,092000,78763338,1052,1050,1052,1043,1071
|
|
20230727,091900,77638299,1043,1050,1050,1043,2381
|
|
20230727,091800,75154840,1050,1049,1051,1049,6
|
|
20230727,091700,75148539,1051,1053,1053,1040,5031
|
|
20230727,091600,69902570,1052,1050,1052,1050,336
|
|
20230727,091500,69549358,1050,1048,1050,1048,3068
|
|
20230727,091400,66329163,1048,1047,1048,1047,1025
|
|
20230727,091300,65255485,1041,1050,1050,1041,5115
|
|
20230727,091200,59900198,1050,1048,1052,1048,2609
|
|
20230727,091100,57160333,1049,1045,1049,1045,2505
|
|
20230727,091000,54539674,1045,1043,1045,1043,1667
|
|
20230727,090900,52800985,1039,1037,1039,1037,4792
|
|
20230727,090800,47823111,1037,1039,1045,1036,3502
|
|
20230727,090700,44188394,1045,1047,1047,1040,13911
|
|
20230727,090600,29652556,1047,1046,1047,1046,1500
|
|
20230727,090500,28083552,1046,1048,1049,1046,843
|
|
20230727,090400,27199877,1048,1047,1048,1046,9517
|
|
20230727,090300,17228245,1048,1048,1048,1041,3036
|
|
20230727,090200,14051371,1046,1041,1046,1041,3288
|
|
20230727,090100,10617991,1041,1039,1041,1036,3229
|
|
20230727,090000,7259767,1039,1037,1039,1036,6901
|