700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,203700,613626385,4345,4345,4345,4345,1739
|
|
20240722,203600,613626385,4345,4345,4345,4345,0
|
|
20240722,203500,613626385,4345,4345,4345,4345,0
|
|
20240722,203400,613626385,4345,4345,4345,4345,0
|
|
20240722,203300,613626385,4345,4345,4345,4345,0
|
|
20240722,203200,613626385,4345,4345,4345,4345,0
|
|
20240722,203100,613626385,4345,4345,4345,4345,0
|
|
20240722,203000,613626385,4345,4345,4345,4345,0
|
|
20240722,202900,613626385,4345,4345,4345,4345,0
|
|
20240722,202800,613626385,4345,4345,4345,4345,0
|
|
20240722,202700,613626385,4345,4345,4345,4345,0
|
|
20240722,202600,613626385,4345,4345,4345,4345,0
|
|
20240722,202500,613626385,4345,4345,4345,4345,0
|
|
20240722,202400,613626385,4345,4345,4345,4345,0
|
|
20240722,202300,613626385,4345,4345,4345,4345,0
|
|
20240722,202200,613626385,4345,4345,4345,4345,0
|
|
20240722,202100,613626385,4345,4345,4345,4345,0
|
|
20240722,202000,613626385,4345,4345,4345,4345,0
|
|
20240722,201900,613626385,4345,4345,4345,4345,0
|
|
20240722,201800,613626385,4345,4345,4345,4345,0
|
|
20240722,201700,613626385,4345,4345,4345,4345,0
|
|
20240722,201600,613626385,4345,4345,4345,4345,0
|
|
20240722,201500,613626385,4345,4345,4345,4345,0
|
|
20240722,201400,613626385,4345,4345,4345,4345,0
|
|
20240722,201300,613626385,4345,4345,4345,4345,0
|
|
20240722,201200,613626385,4345,4345,4345,4345,0
|
|
20240722,201100,613626385,4345,4345,4345,4345,0
|
|
20240722,201000,613626385,4345,4345,4345,4345,0
|
|
20240722,200900,613626385,4345,4345,4345,4345,0
|
|
20240722,200800,613626385,4345,4345,4345,4345,0
|
|
20240722,200700,613626385,4345,4345,4345,4345,1739
|
|
20240722,200600,613626385,4345,4345,4345,4345,0
|
|
20240722,200500,613626385,4345,4345,4345,4345,0
|
|
20240722,200400,613626385,4345,4345,4345,4345,0
|
|
20240722,200300,613626385,4345,4345,4345,4345,0
|
|
20240722,200200,613626385,4345,4345,4345,4345,0
|
|
20240722,200100,613626385,4345,4345,4345,4345,0
|
|
20240722,200000,613626385,4345,4345,4345,4345,0
|
|
20240722,195900,613626385,4345,4345,4345,4345,0
|
|
20240722,195800,613626385,4345,4345,4345,4345,0
|
|
20240722,195700,613626385,4345,4345,4345,4345,0
|
|
20240722,195600,613626385,4345,4345,4345,4345,0
|
|
20240722,195500,613626385,4345,4345,4345,4345,0
|
|
20240722,195400,613626385,4345,4345,4345,4345,0
|
|
20240722,195300,613626385,4345,4345,4345,4345,0
|
|
20240722,195200,613626385,4345,4345,4345,4345,0
|
|
20240722,195100,613626385,4345,4345,4345,4345,0
|
|
20240722,195000,613626385,4345,4345,4345,4345,0
|
|
20240722,194900,613626385,4345,4345,4345,4345,0
|
|
20240722,194800,613626385,4345,4345,4345,4345,0
|
|
20240722,194700,613626385,4345,4345,4345,4345,0
|
|
20240722,194600,613626385,4345,4345,4345,4345,0
|
|
20240722,194500,613626385,4345,4345,4345,4345,0
|
|
20240722,194400,613626385,4345,4345,4345,4345,0
|
|
20240722,194300,613626385,4345,4345,4345,4345,0
|
|
20240722,194200,613626385,4345,4345,4345,4345,0
|
|
20240722,194100,613626385,4345,4345,4345,4345,0
|
|
20240722,194000,613626385,4345,4345,4345,4345,0
|
|
20240722,193900,613626385,4345,4345,4345,4345,0
|
|
20240722,193800,613626385,4345,4345,4345,4345,0
|
|
20240722,193700,613626385,4345,4345,4345,4345,1739
|
|
20240722,193600,613626385,4345,4345,4345,4345,0
|
|
20240722,193500,613626385,4345,4345,4345,4345,0
|
|
20240722,193400,613626385,4345,4345,4345,4345,0
|
|
20240722,193300,613626385,4345,4345,4345,4345,0
|
|
20240722,193200,613626385,4345,4345,4345,4345,0
|
|
20240722,193100,613626385,4345,4345,4345,4345,0
|
|
20240722,193000,613626385,4345,4345,4345,4345,0
|
|
20240722,192900,613626385,4345,4345,4345,4345,0
|
|
20240722,192800,613626385,4345,4345,4345,4345,0
|
|
20240722,192700,613626385,4345,4345,4345,4345,0
|
|
20240722,192600,613626385,4345,4345,4345,4345,0
|
|
20240722,192500,613626385,4345,4345,4345,4345,0
|
|
20240722,192400,613626385,4345,4345,4345,4345,0
|
|
20240722,192300,613626385,4345,4345,4345,4345,0
|
|
20240722,192200,613626385,4345,4345,4345,4345,0
|
|
20240722,192100,613626385,4345,4345,4345,4345,0
|
|
20240722,192000,613626385,4345,4345,4345,4345,0
|
|
20240722,191900,613626385,4345,4345,4345,4345,0
|
|
20240722,191800,613626385,4345,4345,4345,4345,0
|
|
20240722,191700,613626385,4345,4345,4345,4345,0
|
|
20240722,191600,613626385,4345,4345,4345,4345,0
|
|
20240722,191500,613626385,4345,4345,4345,4345,0
|
|
20240722,191400,613626385,4345,4345,4345,4345,0
|
|
20240722,191300,613626385,4345,4345,4345,4345,0
|
|
20240722,191200,613626385,4345,4345,4345,4345,0
|
|
20240722,191100,613626385,4345,4345,4345,4345,0
|
|
20240722,191000,613626385,4345,4345,4345,4345,0
|
|
20240722,190900,613626385,4345,4345,4345,4345,0
|
|
20240722,190800,613626385,4345,4345,4345,4345,0
|
|
20240722,190700,613626385,4345,4345,4345,4345,1739
|
|
20240722,190600,613626385,4345,4345,4345,4345,0
|
|
20240722,190500,613626385,4345,4345,4345,4345,0
|
|
20240722,190400,613626385,4345,4345,4345,4345,0
|
|
20240722,190300,613626385,4345,4345,4345,4345,0
|
|
20240722,190200,613626385,4345,4345,4345,4345,0
|
|
20240722,190100,613626385,4345,4345,4345,4345,0
|
|
20240722,190000,613626385,4345,4345,4345,4345,0
|
|
20240722,185900,613626385,4345,4345,4345,4345,0
|
|
20240722,185800,613626385,4345,4345,4345,4345,0
|
|
20240722,185700,613626385,4345,4345,4345,4345,0
|
|
20240722,185600,613626385,4345,4345,4345,4345,0
|
|
20240722,185500,613626385,4345,4345,4345,4345,0
|
|
20240722,185400,613626385,4345,4345,4345,4345,0
|
|
20240722,185300,613626385,4345,4345,4345,4345,0
|
|
20240722,185200,613626385,4345,4345,4345,4345,0
|
|
20240722,185100,613626385,4345,4345,4345,4345,0
|
|
20240722,185000,613626385,4345,4345,4345,4345,0
|
|
20240722,184900,613626385,4345,4345,4345,4345,0
|
|
20240722,184800,613626385,4345,4345,4345,4345,0
|
|
20240722,184700,613626385,4345,4345,4345,4345,0
|
|
20240722,184600,613626385,4345,4345,4345,4345,0
|
|
20240722,184500,613626385,4345,4345,4345,4345,0
|
|
20240722,184400,613626385,4345,4345,4345,4345,0
|
|
20240722,184300,613626385,4345,4345,4345,4345,0
|
|
20240722,184200,613626385,4345,4345,4345,4345,0
|
|
20240722,184100,613626385,4345,4345,4345,4345,0
|
|
20240722,184000,613626385,4345,4345,4345,4345,0
|
|
20240722,183900,613626385,4345,4345,4345,4345,0
|
|
20240722,183800,613626385,4345,4345,4345,4345,0
|
|
20240722,183700,613626385,4345,4345,4345,4345,1739
|
|
20240722,183600,613626385,4345,4345,4345,4345,0
|
|
20240722,183500,613626385,4345,4345,4345,4345,0
|
|
20240722,183400,613626385,4345,4345,4345,4345,0
|
|
20240722,183300,613626385,4345,4345,4345,4345,0
|
|
20240722,183200,613626385,4345,4345,4345,4345,0
|
|
20240722,183100,613626385,4345,4345,4345,4345,0
|
|
20240722,183000,613626385,4345,4345,4345,4345,0
|
|
20240722,182900,613626385,4345,4345,4345,4345,0
|
|
20240722,182800,613626385,4345,4345,4345,4345,0
|
|
20240722,182700,613626385,4345,4345,4345,4345,0
|
|
20240722,182600,613626385,4345,4345,4345,4345,0
|
|
20240722,182500,613626385,4345,4345,4345,4345,0
|
|
20240722,182400,613626385,4345,4345,4345,4345,0
|
|
20240722,182300,613626385,4345,4345,4345,4345,0
|
|
20240722,182200,613626385,4345,4345,4345,4345,0
|
|
20240722,182100,613626385,4345,4345,4345,4345,0
|
|
20240722,182000,613626385,4345,4345,4345,4345,0
|
|
20240722,181900,613626385,4345,4345,4345,4345,0
|
|
20240722,181800,613626385,4345,4345,4345,4345,0
|
|
20240722,181700,613626385,4345,4345,4345,4345,0
|
|
20240722,181600,613626385,4345,4345,4345,4345,0
|
|
20240722,181500,613626385,4345,4345,4345,4345,0
|
|
20240722,181400,613626385,4345,4345,4345,4345,0
|
|
20240722,181300,613626385,4345,4345,4345,4345,0
|
|
20240722,181200,613626385,4345,4345,4345,4345,0
|
|
20240722,181100,613626385,4345,4345,4345,4345,0
|
|
20240722,181000,613626385,4345,4345,4345,4345,0
|
|
20240722,180900,613626385,4345,4345,4345,4345,0
|
|
20240722,180800,613626385,4345,4345,4345,4345,0
|
|
20240722,180700,613626385,4345,4345,4345,4345,1739
|
|
20240722,180600,613626385,4345,4345,4345,4345,0
|
|
20240722,180500,613626385,4345,4345,4345,4345,0
|
|
20240722,180400,613626385,4345,4345,4345,4345,0
|
|
20240722,180300,613626385,4345,4345,4345,4345,0
|
|
20240722,180200,613626385,4345,4345,4345,4345,0
|
|
20240722,180100,613626385,4345,4345,4345,4345,0
|
|
20240722,180000,613626385,4345,4345,4345,4345,0
|
|
20240722,175900,613626385,4345,4345,4345,4345,0
|
|
20240722,175800,613626385,4345,4345,4345,4345,0
|
|
20240722,175700,613626385,4345,4345,4345,4345,0
|
|
20240722,175600,613626385,4345,4345,4345,4345,0
|
|
20240722,175500,613626385,4345,4345,4345,4345,0
|
|
20240722,175400,613626385,4345,4345,4345,4345,0
|
|
20240722,175300,613626385,4345,4345,4345,4345,0
|
|
20240722,175200,613626385,4345,4345,4345,4345,0
|
|
20240722,175100,613626385,4345,4345,4345,4345,0
|
|
20240722,175000,613626385,4345,4345,4345,4345,0
|
|
20240722,174900,613626385,4345,4345,4345,4345,0
|
|
20240722,174800,613626385,4345,4345,4345,4345,0
|
|
20240722,174700,613626385,4345,4345,4345,4345,0
|
|
20240722,174600,613626385,4345,4345,4345,4345,0
|
|
20240722,174500,613626385,4345,4345,4345,4345,0
|
|
20240722,174400,613626385,4345,4345,4345,4345,0
|
|
20240722,174300,613626385,4345,4345,4345,4345,0
|
|
20240722,174200,613626385,4345,4345,4345,4345,0
|
|
20240722,174100,613626385,4345,4345,4345,4345,0
|
|
20240722,174000,613626385,4345,4345,4345,4345,0
|
|
20240722,173900,613626385,4345,4345,4345,4345,0
|
|
20240722,173800,613626385,4345,4345,4345,4345,0
|
|
20240722,173700,613626385,4345,4345,4345,4345,1739
|
|
20240722,173600,613626385,4345,4345,4345,4345,0
|
|
20240722,173500,613626385,4345,4345,4345,4345,0
|
|
20240722,173400,613626385,4345,4345,4345,4345,0
|
|
20240722,173300,613626385,4345,4345,4345,4345,0
|
|
20240722,173200,613626385,4345,4345,4345,4345,0
|
|
20240722,173100,613626385,4345,4345,4345,4345,0
|
|
20240722,173000,613626385,4345,4345,4345,4345,0
|
|
20240722,172900,613626385,4345,4345,4345,4345,0
|
|
20240722,172800,613626385,4345,4345,4345,4345,0
|
|
20240722,172700,613626385,4345,4345,4345,4345,0
|
|
20240722,172600,613626385,4345,4345,4345,4345,0
|
|
20240722,172500,613626385,4345,4345,4345,4345,0
|
|
20240722,172400,613626385,4345,4345,4345,4345,0
|
|
20240722,172300,613626385,4345,4345,4345,4345,0
|
|
20240722,172200,613626385,4345,4345,4345,4345,0
|
|
20240722,172100,613626385,4345,4345,4345,4345,0
|
|
20240722,172000,613626385,4345,4345,4345,4345,0
|
|
20240722,171900,613626385,4345,4345,4345,4345,0
|
|
20240722,171800,613626385,4345,4345,4345,4345,0
|
|
20240722,171700,613626385,4345,4345,4345,4345,0
|
|
20240722,171600,613626385,4345,4345,4345,4345,0
|
|
20240722,171500,613626385,4345,4345,4345,4345,0
|
|
20240722,171400,613626385,4345,4345,4345,4345,0
|
|
20240722,171300,613626385,4345,4345,4345,4345,0
|
|
20240722,171200,613626385,4345,4345,4345,4345,0
|
|
20240722,171100,613626385,4345,4345,4345,4345,0
|
|
20240722,171000,613626385,4345,4345,4345,4345,0
|
|
20240722,170900,613626385,4345,4345,4345,4345,0
|
|
20240722,170800,613626385,4345,4345,4345,4345,0
|
|
20240722,170700,613626385,4345,4345,4345,4345,1739
|
|
20240722,170600,613626385,4345,4345,4345,4345,0
|
|
20240722,170500,613626385,4345,4345,4345,4345,0
|
|
20240722,170400,613626385,4345,4345,4345,4345,0
|
|
20240722,170300,613626385,4345,4345,4345,4345,0
|
|
20240722,170200,613626385,4345,4345,4345,4345,0
|
|
20240722,170100,613626385,4345,4345,4345,4345,0
|
|
20240722,170000,613626385,4345,4345,4345,4345,0
|
|
20240722,165900,613626385,4345,4345,4345,4345,0
|
|
20240722,165800,613626385,4345,4345,4345,4345,0
|
|
20240722,165700,613626385,4345,4345,4345,4345,0
|
|
20240722,165600,613626385,4345,4345,4345,4345,0
|
|
20240722,165500,613626385,4345,4345,4345,4345,0
|
|
20240722,165400,613626385,4345,4345,4345,4345,0
|
|
20240722,165300,613626385,4345,4345,4345,4345,0
|
|
20240722,165200,613626385,4345,4345,4345,4345,0
|
|
20240722,165100,613626385,4345,4345,4345,4345,0
|
|
20240722,165000,613626385,4345,4345,4345,4345,0
|
|
20240722,164900,613626385,4345,4345,4345,4345,0
|
|
20240722,164800,613626385,4345,4345,4345,4345,0
|
|
20240722,164700,613626385,4345,4345,4345,4345,0
|
|
20240722,164600,613626385,4345,4345,4345,4345,0
|
|
20240722,164500,613626385,4345,4345,4345,4345,0
|
|
20240722,164400,613626385,4345,4345,4345,4345,0
|
|
20240722,164300,613626385,4345,4345,4345,4345,0
|
|
20240722,164200,613626385,4345,4345,4345,4345,0
|
|
20240722,164100,613626385,4345,4345,4345,4345,0
|
|
20240722,164000,613626385,4345,4345,4345,4345,0
|
|
20240722,163900,613626385,4345,4345,4345,4345,0
|
|
20240722,163800,613626385,4345,4345,4345,4345,0
|
|
20240722,163700,613626385,4345,4345,4345,4345,1739
|
|
20240722,163600,613626385,4345,4345,4345,4345,0
|
|
20240722,163500,613626385,4345,4345,4345,4345,0
|
|
20240722,163400,613626385,4345,4345,4345,4345,0
|
|
20240722,163300,613626385,4345,4345,4345,4345,0
|
|
20240722,163200,613626385,4345,4345,4345,4345,0
|
|
20240722,163100,613626385,4345,4345,4345,4345,0
|
|
20240722,163000,613626385,4345,4345,4345,4345,0
|
|
20240722,162900,613626385,4345,4345,4345,4345,0
|
|
20240722,162800,613626385,4345,4345,4345,4345,0
|
|
20240722,162700,613626385,4345,4345,4345,4345,0
|
|
20240722,162600,613626385,4345,4345,4345,4345,0
|
|
20240722,162500,613626385,4345,4345,4345,4345,0
|
|
20240722,162400,613626385,4345,4345,4345,4345,0
|
|
20240722,162300,613626385,4345,4345,4345,4345,0
|
|
20240722,162200,613626385,4345,4345,4345,4345,0
|
|
20240722,162100,613626385,4345,4345,4345,4345,0
|
|
20240722,162000,613626385,4345,4345,4345,4345,0
|
|
20240722,161900,613626385,4345,4345,4345,4345,0
|
|
20240722,161800,613626385,4345,4345,4345,4345,0
|
|
20240722,161700,613626385,4345,4345,4345,4345,0
|
|
20240722,161600,613626385,4345,4345,4345,4345,0
|
|
20240722,161500,613626385,4345,4345,4345,4345,0
|
|
20240722,161400,613626385,4345,4345,4345,4345,0
|
|
20240722,161300,613626385,4345,4345,4345,4345,0
|
|
20240722,161200,613626385,4345,4345,4345,4345,0
|
|
20240722,161100,613626385,4345,4345,4345,4345,0
|
|
20240722,161000,613626385,4345,4345,4345,4345,0
|
|
20240722,160900,613626385,4345,4345,4345,4345,0
|
|
20240722,160800,613626385,4345,4345,4345,4345,0
|
|
20240722,160700,613626385,4345,4345,4345,4345,1739
|
|
20240722,160600,613626385,4345,4345,4345,4345,0
|
|
20240722,160500,613626385,4345,4345,4345,4345,0
|
|
20240722,160400,613626385,4345,4345,4345,4345,0
|
|
20240722,160300,613626385,4345,4345,4345,4345,0
|
|
20240722,160200,613626385,4345,4345,4345,4345,0
|
|
20240722,160100,613626385,4345,4345,4345,4345,0
|
|
20240722,160000,613626385,4345,4345,4345,4345,0
|
|
20240722,155900,613626385,4345,4345,4345,4345,0
|
|
20240722,155800,613626385,4345,4345,4345,4345,0
|
|
20240722,155700,613626385,4345,4345,4345,4345,0
|
|
20240722,155600,613626385,4345,4345,4345,4345,0
|
|
20240722,155500,613626385,4345,4345,4345,4345,0
|
|
20240722,155400,613626385,4345,4345,4345,4345,0
|
|
20240722,155300,613626385,4345,4345,4345,4345,0
|
|
20240722,155200,613626385,4345,4345,4345,4345,0
|
|
20240722,155100,613626385,4345,4345,4345,4345,0
|
|
20240722,155000,613626385,4345,4345,4345,4345,0
|
|
20240722,154900,613626385,4345,4345,4345,4345,0
|
|
20240722,154800,613626385,4345,4345,4345,4345,0
|
|
20240722,154700,613626385,4345,4345,4345,4345,0
|
|
20240722,154600,613626385,4345,4345,4345,4345,0
|
|
20240722,154500,613626385,4345,4345,4345,4345,0
|
|
20240722,154400,613626385,4345,4345,4345,4345,0
|
|
20240722,154300,613626385,4345,4345,4345,4345,0
|
|
20240722,154200,613626385,4345,4345,4345,4345,0
|
|
20240722,154100,613626385,4345,4345,4345,4345,0
|
|
20240722,154000,613626385,4345,4345,4345,4345,0
|
|
20240722,153900,613626385,4345,4345,4345,4345,0
|
|
20240722,153800,613626385,4345,4345,4345,4345,0
|
|
20240722,153700,613626385,4345,4345,4345,4345,1739
|
|
20240722,153600,613626385,4345,4345,4345,4345,0
|
|
20240722,153500,613626385,4345,4345,4345,4345,0
|
|
20240722,153400,613626385,4345,4345,4345,4345,0
|
|
20240722,153300,613626385,4345,4345,4345,4345,0
|
|
20240722,153200,613626385,4345,4345,4345,4345,0
|
|
20240722,153100,613626385,4345,4345,4345,4345,0
|
|
20240722,153000,613626385,4345,4345,4345,4345,1739
|
|
20240722,152900,606070430,4310,4310,4310,4310,0
|
|
20240722,152800,606070430,4310,4310,4310,4310,0
|
|
20240722,152700,606070430,4310,4310,4310,4310,0
|
|
20240722,152600,606070430,4310,4310,4310,4310,0
|
|
20240722,152500,606070430,4310,4310,4310,4310,0
|
|
20240722,152400,606070430,4310,4310,4310,4310,0
|
|
20240722,152300,606070430,4310,4310,4310,4310,0
|
|
20240722,152200,606070430,4310,4310,4310,4310,0
|
|
20240722,152100,606070430,4310,4310,4310,4310,0
|
|
20240722,152000,606070430,4310,4310,4310,4310,0
|
|
20240722,151900,606070430,4310,4310,4310,4310,29
|
|
20240722,151800,605945440,4310,4310,4310,4310,226
|
|
20240722,151700,604971380,4310,4310,4310,4310,1547
|
|
20240722,151600,598303810,4315,4325,4325,4315,387
|
|
20240722,151500,596633895,4325,4315,4325,4315,1809
|
|
20240722,151400,588824840,4315,4315,4315,4315,25
|
|
20240722,151300,588716965,4320,4320,4320,4320,1153
|
|
20240722,151200,583736005,4320,4305,4320,4305,2
|
|
20240722,151100,583727380,4320,4320,4320,4320,1
|
|
20240722,151000,583723060,4305,4305,4305,4305,0
|
|
20240722,150900,583723060,4305,4330,4350,4300,9551
|
|
20240722,150800,542602495,4315,4315,4315,4315,0
|
|
20240722,150700,542602495,4315,4315,4315,4315,0
|
|
20240722,150600,542602495,4315,4315,4315,4315,0
|
|
20240722,150500,542602495,4315,4325,4325,4315,137
|
|
20240722,150400,542010940,4320,4320,4320,4320,157
|
|
20240722,150300,541332700,4320,4320,4320,4320,700
|
|
20240722,150200,538308700,4330,4330,4330,4330,6
|
|
20240722,150100,538282720,4320,4330,4330,4320,46
|
|
20240722,150000,538083900,4335,4335,4335,4335,2
|
|
20240722,145900,538075230,4335,4335,4335,4335,0
|
|
20240722,145800,538075230,4335,4335,4335,4335,2
|
|
20240722,145700,538066560,4320,4320,4320,4320,0
|
|
20240722,145600,538066560,4320,4320,4320,4320,0
|
|
20240722,145500,538066560,4320,4320,4320,4320,0
|
|
20240722,145400,538066560,4320,4320,4320,4320,29
|
|
20240722,145300,537941280,4340,4340,4340,4340,14
|
|
20240722,145200,537880520,4320,4340,4340,4320,600
|
|
20240722,145100,535286520,4345,4345,4345,4345,3
|
|
20240722,145000,535273485,4320,4320,4320,4320,0
|
|
20240722,144900,535273485,4320,4320,4320,4320,0
|
|
20240722,144800,535273485,4320,4320,4320,4320,10
|
|
20240722,144700,535230285,4320,4325,4325,4320,330
|
|
20240722,144600,533804410,4325,4325,4325,4325,0
|
|
20240722,144500,533804410,4325,4325,4325,4325,357
|
|
20240722,144400,532260385,4325,4325,4325,4325,6
|
|
20240722,144300,532234435,4325,4325,4325,4325,1
|
|
20240722,144200,532230110,4350,4350,4350,4350,10
|
|
20240722,144100,532186610,4325,4325,4325,4325,22
|
|
20240722,144000,532091460,4325,4325,4325,4325,0
|
|
20240722,143900,532091460,4325,4325,4325,4325,0
|
|
20240722,143800,532091460,4325,4325,4325,4325,50
|
|
20240722,143700,531875210,4340,4350,4350,4340,18
|
|
20240722,143600,531796985,4345,4350,4350,4345,7
|
|
20240722,143500,531766550,4355,4355,4355,4355,0
|
|
20240722,143400,531766550,4355,4355,4355,4355,0
|
|
20240722,143300,531766550,4355,4355,4355,4355,0
|
|
20240722,143200,531766550,4355,4355,4355,4355,0
|
|
20240722,143100,531766550,4355,4320,4355,4320,754
|
|
20240722,143000,528494730,4320,4320,4320,4320,0
|
|
20240722,142900,528494730,4320,4325,4325,4320,33
|
|
20240722,142800,528352135,4325,4325,4325,4325,33
|
|
20240722,142700,528209410,4320,4320,4320,4320,0
|
|
20240722,142600,528209410,4320,4320,4320,4320,0
|
|
20240722,142500,528209410,4320,4320,4320,4320,0
|
|
20240722,142400,528209410,4320,4320,4320,4320,5
|
|
20240722,142300,528187810,4325,4325,4325,4325,0
|
|
20240722,142200,528187810,4325,4325,4325,4325,0
|
|
20240722,142100,528187810,4325,4325,4325,4325,0
|
|
20240722,142000,528187810,4325,4325,4325,4325,0
|
|
20240722,141900,528187810,4325,4325,4325,4325,20
|
|
20240722,141800,528101310,4325,4325,4325,4325,5
|
|
20240722,141700,528079685,4310,4310,4310,4310,4929
|
|
20240722,141600,506835695,4310,4315,4315,4310,2720
|
|
20240722,141500,495108360,4315,4320,4320,4315,290
|
|
20240722,141400,493856860,4320,4320,4320,4320,0
|
|
20240722,141300,493856860,4320,4320,4320,4320,379
|
|
20240722,141200,492219580,4320,4320,4320,4320,0
|
|
20240722,141100,492219580,4320,4320,4320,4320,0
|
|
20240722,141000,492219580,4320,4320,4320,4320,102
|
|
20240722,140900,491778940,4325,4325,4325,4325,0
|
|
20240722,140800,491778940,4325,4325,4325,4325,0
|
|
20240722,140700,491778940,4325,4325,4325,4325,12
|
|
20240722,140600,491727040,4325,4325,4325,4325,3
|
|
20240722,140500,491714065,4325,4330,4330,4325,143
|
|
20240722,140400,491095270,4355,4355,4355,4355,0
|
|
20240722,140300,491095270,4355,4355,4355,4355,1
|
|
20240722,140200,491090915,4355,4325,4355,4325,11
|
|
20240722,140100,491043235,4330,4330,4330,4330,0
|
|
20240722,140000,491043235,4330,4330,4330,4330,0
|
|
20240722,135900,491043235,4330,4330,4330,4330,30
|
|
20240722,135800,490913335,4325,4325,4325,4325,3
|
|
20240722,135700,490900360,4325,4340,4340,4325,775
|
|
20240722,135600,487544495,4340,4350,4350,4340,305
|
|
20240722,135500,486219795,4350,4350,4350,4350,200
|
|
20240722,135400,485349795,4350,4350,4350,4350,420
|
|
20240722,135300,483522795,4350,4350,4350,4350,0
|
|
20240722,135200,483522795,4350,4345,4350,4345,20
|
|
20240722,135100,483435810,4350,4350,4350,4350,0
|
|
20240722,135000,483435810,4350,4350,4350,4350,1
|
|
20240722,134900,483431460,4340,4340,4340,4340,75
|
|
20240722,134800,483105960,4345,4345,4345,4345,2
|
|
20240722,134700,483097270,4330,4330,4330,4330,1
|
|
20240722,134600,483092940,4325,4325,4325,4325,0
|
|
20240722,134500,483092940,4325,4325,4325,4325,0
|
|
20240722,134400,483092940,4325,4325,4325,4325,0
|
|
20240722,134300,483092940,4325,4350,4350,4325,316
|
|
20240722,134200,481725530,4350,4350,4350,4350,0
|
|
20240722,134100,481725530,4350,4350,4350,4350,0
|
|
20240722,134000,481725530,4350,4350,4350,4350,2
|
|
20240722,133900,481716830,4325,4325,4325,4325,0
|
|
20240722,133800,481716830,4325,4325,4325,4325,30
|
|
20240722,133700,481587080,4325,4325,4325,4325,108
|
|
20240722,133600,481119980,4325,4325,4325,4325,3
|
|
20240722,133500,481107005,4320,4320,4320,4320,0
|
|
20240722,133400,481107005,4320,4320,4320,4320,0
|
|
20240722,133300,481107005,4320,4320,4320,4320,11
|
|
20240722,133200,481059485,4320,4325,4325,4320,153
|
|
20240722,133100,480397765,4335,4330,4335,4330,778
|
|
20240722,133000,477027420,4330,4325,4330,4325,1178
|
|
20240722,132900,471930675,4325,4325,4325,4325,22
|
|
20240722,132800,471835525,4325,4325,4325,4325,81
|
|
20240722,132700,471485200,4315,4315,4315,4315,0
|
|
20240722,132600,471485200,4315,4315,4315,4315,0
|
|
20240722,132500,471485200,4315,4315,4315,4315,0
|
|
20240722,132400,471485200,4315,4315,4315,4315,0
|
|
20240722,132300,471485200,4315,4315,4315,4315,0
|
|
20240722,132200,471485200,4315,4315,4315,4315,0
|
|
20240722,132100,471485200,4315,4315,4315,4315,504
|
|
20240722,132000,469310440,4315,4315,4315,4315,0
|
|
20240722,131900,469310440,4315,4315,4315,4315,83
|
|
20240722,131800,468952295,4315,4315,4315,4315,10
|
|
20240722,131700,468909145,4315,4310,4315,4310,210
|
|
20240722,131600,468003995,4310,4310,4310,4310,186
|
|
20240722,131500,467202335,4310,4310,4310,4310,15
|
|
20240722,131400,467137685,4315,4315,4315,4315,0
|
|
20240722,131300,467137685,4315,4315,4315,4315,131
|
|
20240722,131200,466572420,4315,4315,4315,4315,71
|
|
20240722,131100,466266055,4315,4315,4315,4315,0
|
|
20240722,131000,466266055,4315,4315,4315,4315,120
|
|
20240722,130900,465748255,4315,4315,4315,4315,5
|
|
20240722,130800,465726680,4315,4315,4315,4315,3
|
|
20240722,130700,465713735,4315,4315,4315,4315,147
|
|
20240722,130600,465079430,4315,4315,4315,4315,500
|
|
20240722,130500,462921930,4315,4315,4315,4315,0
|
|
20240722,130400,462921930,4315,4315,4315,4315,130
|
|
20240722,130300,462360980,4315,4315,4315,4315,0
|
|
20240722,130200,462360980,4315,4315,4315,4315,284
|
|
20240722,130100,461135520,4310,4310,4310,4310,1000
|
|
20240722,130000,456825520,4315,4315,4315,4315,1000
|
|
20240722,125900,452510520,4320,4315,4320,4315,680
|
|
20240722,125800,449574025,4315,4315,4315,4315,0
|
|
20240722,125700,449574025,4315,4315,4315,4315,118
|
|
20240722,125600,449064855,4320,4320,4320,4320,56
|
|
20240722,125500,448822935,4320,4320,4320,4320,11
|
|
20240722,125400,448775415,4320,4325,4325,4320,57
|
|
20240722,125300,448529165,4325,4325,4325,4325,0
|
|
20240722,125200,448529165,4325,4310,4325,4310,140
|
|
20240722,125100,447925465,4310,4310,4310,4310,0
|
|
20240722,125000,447925465,4310,4310,4310,4310,110
|
|
20240722,124900,447451365,4310,4310,4310,4310,0
|
|
20240722,124800,447451365,4310,4310,4310,4310,0
|
|
20240722,124700,447451365,4310,4310,4310,4310,2
|
|
20240722,124600,447442745,4325,4325,4325,4305,191
|
|
20240722,124500,446617170,4310,4320,4330,4310,9427
|
|
20240722,124400,405980870,4320,4335,4335,4320,6698
|
|
20240722,124300,377039450,4330,4330,4330,4325,317
|
|
20240722,124200,375667470,4330,4330,4330,4330,0
|
|
20240722,124100,375667470,4330,4330,4330,4330,0
|
|
20240722,124000,375667470,4330,4330,4330,4330,149
|
|
20240722,123900,375022300,4330,4330,4330,4330,1
|
|
20240722,123800,375017970,4330,4330,4330,4330,0
|
|
20240722,123700,375017970,4330,4330,4330,4330,35
|
|
20240722,123600,374866420,4330,4335,4335,4330,74
|
|
20240722,123500,374545985,4330,4330,4330,4330,0
|
|
20240722,123400,374545985,4330,4330,4330,4330,0
|
|
20240722,123300,374545985,4330,4330,4330,4330,0
|
|
20240722,123200,374545985,4330,4330,4330,4330,0
|
|
20240722,123100,374545985,4330,4330,4330,4330,120
|
|
20240722,123000,374026385,4330,4360,4360,4330,9
|
|
20240722,122900,373987385,4350,4355,4355,4350,12
|
|
20240722,122800,373935150,4360,4360,4360,4360,0
|
|
20240722,122700,373935150,4360,4360,4360,4360,0
|
|
20240722,122600,373935150,4360,4360,4360,4360,0
|
|
20240722,122500,373935150,4360,4355,4360,4355,109
|
|
20240722,122400,373459930,4355,4355,4355,4355,25
|
|
20240722,122300,373351055,4355,4355,4355,4355,2
|
|
20240722,122200,373342345,4330,4330,4330,4330,0
|
|
20240722,122100,373342345,4330,4330,4330,4330,270
|
|
20240722,122000,372173245,4330,4330,4330,4330,0
|
|
20240722,121900,372173245,4330,4330,4330,4330,0
|
|
20240722,121800,372173245,4330,4330,4330,4330,0
|
|
20240722,121700,372173245,4330,4340,4360,4330,249
|
|
20240722,121600,371094835,4360,4330,4360,4330,51
|
|
20240722,121500,370872505,4350,4350,4350,4350,100
|
|
20240722,121400,370437505,4350,4350,4350,4350,209
|
|
20240722,121300,369528355,4360,4360,4360,4360,15
|
|
20240722,121200,369462955,4360,4360,4360,4360,40
|
|
20240722,121100,369288555,4360,4360,4360,4360,11
|
|
20240722,121000,369240595,4360,4355,4360,4355,120
|
|
20240722,120900,368717845,4330,4330,4330,4330,0
|
|
20240722,120800,368717845,4330,4330,4330,4330,80
|
|
20240722,120700,368371445,4330,4330,4330,4330,75
|
|
20240722,120600,368046695,4325,4325,4325,4325,15
|
|
20240722,120500,367981820,4320,4350,4350,4320,2550
|
|
20240722,120400,356936980,4340,4340,4340,4340,0
|
|
20240722,120300,356936980,4340,4340,4340,4340,0
|
|
20240722,120200,356936980,4340,4340,4340,4340,0
|
|
20240722,120100,356936980,4340,4340,4340,4340,0
|
|
20240722,120000,356936980,4340,4340,4340,4340,0
|
|
20240722,115900,356936980,4340,4340,4340,4340,0
|
|
20240722,115800,356936980,4340,4340,4340,4340,0
|
|
20240722,115700,356936980,4340,4340,4340,4340,0
|
|
20240722,115600,356936980,4340,4340,4340,4340,0
|
|
20240722,115500,356936980,4340,4340,4340,4340,1
|
|
20240722,115400,356932640,4340,4340,4340,4340,81
|
|
20240722,115300,356581100,4335,4335,4335,4335,0
|
|
20240722,115200,356581100,4335,4335,4335,4335,80
|
|
20240722,115100,356234300,4340,4340,4340,4340,74
|
|
20240722,115000,355913140,4340,4340,4340,4340,188
|
|
20240722,114900,355097220,4340,4340,4340,4340,25
|
|
20240722,114800,354988720,4340,4340,4340,4340,0
|
|
20240722,114700,354988720,4340,4340,4340,4340,2
|
|
20240722,114600,354980040,4340,4340,4340,4340,0
|
|
20240722,114500,354980040,4340,4340,4340,4340,1
|
|
20240722,114400,354975700,4335,4335,4335,4335,74
|
|
20240722,114300,354654910,4335,4335,4335,4335,230
|
|
20240722,114200,353657860,4330,4330,4330,4330,357
|
|
20240722,114100,352112050,4330,4330,4330,4330,13
|
|
20240722,114000,352055760,4330,4330,4330,4330,0
|
|
20240722,113900,352055760,4330,4330,4330,4330,321
|
|
20240722,113800,350665830,4330,4330,4330,4330,0
|
|
20240722,113700,350665830,4330,4330,4330,4330,51
|
|
20240722,113600,350445000,4330,4330,4330,4330,23
|
|
20240722,113500,350345410,4335,4335,4335,4335,100
|
|
20240722,113400,349911910,4335,4335,4335,4335,0
|
|
20240722,113300,349911910,4335,4335,4335,4335,1
|
|
20240722,113200,349907575,4330,4335,4335,4330,24
|
|
20240722,113100,349803550,4335,4335,4335,4335,5
|
|
20240722,113000,349781875,4335,4335,4335,4335,100
|
|
20240722,112900,349348375,4330,4330,4330,4330,10
|
|
20240722,112800,349305075,4330,4330,4330,4330,1
|
|
20240722,112700,349300745,4330,4330,4330,4330,645
|
|
20240722,112600,346507895,4330,4330,4330,4330,0
|
|
20240722,112500,346507895,4330,4330,4330,4330,0
|
|
20240722,112400,346507895,4330,4330,4330,4330,2
|
|
20240722,112300,346499235,4330,4330,4330,4330,0
|
|
20240722,112200,346499235,4330,4330,4330,4330,0
|
|
20240722,112100,346499235,4330,4330,4330,4330,0
|
|
20240722,112000,346499235,4330,4330,4330,4330,0
|
|
20240722,111900,346499235,4330,4330,4330,4330,0
|
|
20240722,111800,346499235,4330,4335,4335,4330,34
|
|
20240722,111700,346352010,4335,4335,4335,4335,0
|
|
20240722,111600,346352010,4335,4335,4335,4335,38
|
|
20240722,111500,346187280,4335,4335,4335,4335,0
|
|
20240722,111400,346187280,4335,4335,4335,4335,3
|
|
20240722,111300,346174275,4335,4335,4335,4335,0
|
|
20240722,111200,346174275,4335,4335,4335,4335,5
|
|
20240722,111100,346152600,4335,4335,4335,4335,19
|
|
20240722,111000,346070235,4335,4335,4335,4335,55
|
|
20240722,110900,345831810,4335,4340,4340,4335,71
|
|
20240722,110800,345524020,4340,4340,4340,4340,0
|
|
20240722,110700,345524020,4340,4340,4340,4340,1
|
|
20240722,110600,345519680,4340,4340,4340,4340,40
|
|
20240722,110500,345346080,4340,4340,4340,4340,20
|
|
20240722,110400,345259280,4340,4340,4340,4340,0
|
|
20240722,110300,345259280,4340,4340,4340,4340,1
|
|
20240722,110200,345254940,4340,4340,4340,4340,125
|
|
20240722,110100,344712440,4340,4325,4340,4320,165
|
|
20240722,110000,343999410,4325,4330,4330,4325,4000
|
|
20240722,105900,326696455,4330,4330,4330,4330,0
|
|
20240722,105800,326696455,4330,4335,4335,4330,1699
|
|
20240722,105700,319339780,4355,4335,4355,4330,192
|
|
20240722,105600,318505470,4335,4335,4335,4335,0
|
|
20240722,105500,318505470,4335,4335,4335,4335,23
|
|
20240722,105400,318405765,4350,4350,4350,4350,500
|
|
20240722,105300,316230765,4350,4350,4350,4350,0
|
|
20240722,105200,316230765,4350,4350,4350,4345,293
|
|
20240722,105100,314956235,4350,4335,4350,4335,373
|
|
20240722,105000,313335185,4335,4335,4335,4335,100
|
|
20240722,104900,312901685,4340,4340,4340,4340,0
|
|
20240722,104800,312901685,4340,4340,4340,4340,20
|
|
20240722,104700,312814885,4340,4340,4340,4340,0
|
|
20240722,104600,312814885,4340,4340,4340,4340,97
|
|
20240722,104500,312393905,4340,4340,4340,4340,17
|
|
20240722,104400,312320125,4335,4335,4335,4335,10
|
|
20240722,104300,312276775,4340,4340,4340,4340,20
|
|
20240722,104200,312189975,4340,4330,4340,4330,103
|
|
20240722,104100,311742985,4330,4330,4330,4330,20
|
|
20240722,104000,311656385,4330,4330,4330,4330,122
|
|
20240722,103900,311128125,4330,4330,4330,4330,2
|
|
20240722,103800,311119465,4325,4325,4325,4325,48
|
|
20240722,103700,310911865,4325,4325,4325,4325,1016
|
|
20240722,103600,306517665,4325,4325,4325,4325,0
|
|
20240722,103500,306517665,4325,4325,4325,4325,5
|
|
20240722,103400,306496040,4325,4330,4330,4325,1015
|
|
20240722,103300,302106150,4330,4335,4335,4330,251
|
|
20240722,103200,301019290,4330,4330,4330,4330,828
|
|
20240722,103100,297434050,4330,4330,4330,4330,0
|
|
20240722,103000,297434050,4330,4330,4330,4330,250
|
|
20240722,102900,296351550,4330,4330,4330,4330,250
|
|
20240722,102800,295269050,4330,4330,4330,4330,0
|
|
20240722,102700,295269050,4330,4330,4330,4330,140
|
|
20240722,102600,294662850,4330,4330,4330,4330,0
|
|
20240722,102500,294662850,4330,4330,4330,4330,5
|
|
20240722,102400,294641200,4330,4330,4330,4330,7
|
|
20240722,102300,294610890,4350,4350,4350,4350,1
|
|
20240722,102200,294606540,4330,4330,4330,4330,138
|
|
20240722,102100,294009000,4330,4325,4330,4325,514
|
|
20240722,102000,291783385,4325,4340,4340,4325,7959
|
|
20240722,101900,257309275,4340,4340,4340,4340,1
|
|
20240722,101800,257304935,4340,4360,4360,4340,20
|
|
20240722,101700,257218055,4340,4340,4340,4340,717
|
|
20240722,101600,254106275,4345,4345,4345,4345,0
|
|
20240722,101500,254106275,4345,4350,4350,4345,232
|
|
20240722,101400,253097210,4350,4355,4355,4350,527
|
|
20240722,101300,250803760,4355,4355,4355,4355,9
|
|
20240722,101200,250764565,4355,4350,4355,4350,153
|
|
20240722,101100,250099000,4350,4350,4350,4350,1
|
|
20240722,101000,250094650,4355,4355,4355,4340,51
|
|
20240722,100900,249872650,4355,4355,4355,4355,81
|
|
20240722,100800,249519895,4355,4355,4355,4340,57
|
|
20240722,100700,249271675,4355,4355,4355,4355,6
|
|
20240722,100600,249245545,4355,4355,4355,4355,16
|
|
20240722,100500,249175865,4355,4355,4355,4335,1734
|
|
20240722,100400,241658605,4355,4355,4355,4355,132
|
|
20240722,100300,241083745,4355,4350,4355,4335,367
|
|
20240722,100200,239491185,4355,4355,4355,4355,1
|
|
20240722,100100,239486830,4355,4350,4355,4340,776
|
|
20240722,100000,236116090,4350,4350,4350,4350,0
|
|
20240722,095900,236116090,4350,4350,4350,4350,134
|
|
20240722,095800,235533190,4350,4345,4350,4345,201
|
|
20240722,095700,234659690,4340,4340,4340,4340,100
|
|
20240722,095600,234225690,4340,4340,4340,4340,101
|
|
20240722,095500,233787350,4340,4350,4350,4340,280
|
|
20240722,095400,232571110,4350,4345,4350,4345,275
|
|
20240722,095300,231375085,4345,4345,4345,4345,547
|
|
20240722,095200,228998370,4350,4345,4350,4345,213
|
|
20240722,095100,228072210,4345,4345,4345,4340,2572
|
|
20240722,095000,216906870,4345,4345,4345,4340,683
|
|
20240722,094900,213942205,4340,4345,4345,4340,340
|
|
20240722,094800,212466405,4340,4340,4340,4340,71
|
|
20240722,094700,212158265,4335,4340,4340,4330,2597
|
|
20240722,094600,200903815,4340,4350,4350,4340,1020
|
|
20240722,094500,196473825,4350,4345,4350,4345,27
|
|
20240722,094400,196356475,4345,4355,4355,4345,1035
|
|
20240722,094300,191854195,4355,4355,4355,4355,259
|
|
20240722,094200,190726250,4355,4355,4355,4350,1254
|
|
20240722,094100,185270555,4355,4355,4355,4350,3226
|
|
20240722,094000,171236165,4355,4380,4380,4355,2240
|
|
20240722,093900,161469015,4380,4385,4385,4375,4963
|
|
20240722,093800,139731885,4385,4385,4385,4385,112
|
|
20240722,093700,139240765,4395,4385,4395,4380,2444
|
|
20240722,093600,128517870,4385,4395,4395,4385,3635
|
|
20240722,093500,112558600,4395,4395,4395,4390,107
|
|
20240722,093400,112088340,4410,4410,4410,4410,1
|
|
20240722,093300,112083930,4395,4395,4395,4395,110
|
|
20240722,093200,111600480,4395,4400,4400,4395,90
|
|
20240722,093100,111204705,4395,4400,4400,4395,33
|
|
20240722,093000,111059615,4400,4395,4410,4395,915
|
|
20240722,092900,107027635,4395,4400,4400,4395,4418
|
|
20240722,092800,87592970,4400,4405,4405,4400,1108
|
|
20240722,092700,82716290,4405,4405,4405,4405,1
|
|
20240722,092600,82711885,4405,4410,4410,4405,371
|
|
20240722,092500,81077625,4405,4405,4405,4405,1112
|
|
20240722,092400,76179265,4405,4415,4415,4405,803
|
|
20240722,092300,72640170,4415,4415,4415,4415,95
|
|
20240722,092200,72220745,4415,4435,4435,4415,297
|
|
20240722,092100,70908605,4435,4435,4435,4435,5
|
|
20240722,092000,70886430,4435,4435,4435,4435,65
|
|
20240722,091900,70598155,4435,4425,4435,4425,755
|
|
20240722,091800,67250510,4435,4435,4435,4435,0
|
|
20240722,091700,67250510,4435,4435,4435,4405,694
|
|
20240722,091600,64188980,4435,4420,4435,4420,542
|
|
20240722,091500,61789910,4420,4420,4420,4420,507
|
|
20240722,091400,59548970,4410,4410,4410,4410,0
|
|
20240722,091300,59548970,4410,4425,4425,4410,521
|
|
20240722,091200,57248660,4410,4410,4410,4410,0
|
|
20240722,091100,57248660,4410,4410,4410,4410,370
|
|
20240722,091000,55616960,4410,4410,4415,4410,300
|
|
20240722,090900,54293910,4410,4410,4410,4410,0
|
|
20240722,090800,54293910,4410,4420,4420,4410,52
|
|
20240722,090700,54064190,4415,4420,4420,4415,23
|
|
20240722,090600,53962535,4405,4405,4405,4405,883
|
|
20240722,090500,50072920,4405,4405,4405,4385,3576
|
|
20240722,090400,34374715,4405,4400,4415,4400,1731
|
|
20240722,090300,26756375,4400,4415,4420,4400,4486
|
|
20240722,090200,7005270,4420,4425,4425,4420,834
|
|
20240722,090100,3315095,4430,4440,4440,4430,258
|
|
20240722,090000,2171490,4440,4450,4450,4440,468
|