655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195200,643243058,1181,1181,1181,1181,6771
|
|
20230724,195100,643243058,1181,1181,1181,1181,0
|
|
20230724,195000,643243058,1181,1181,1181,1181,0
|
|
20230724,194900,643243058,1181,1181,1181,1181,0
|
|
20230724,194800,643243058,1181,1181,1181,1181,0
|
|
20230724,194700,643243058,1181,1181,1181,1181,0
|
|
20230724,194600,643243058,1181,1181,1181,1181,0
|
|
20230724,194500,643243058,1181,1181,1181,1181,0
|
|
20230724,194400,643243058,1181,1181,1181,1181,0
|
|
20230724,194300,643243058,1181,1181,1181,1181,0
|
|
20230724,194200,643243058,1181,1181,1181,1181,0
|
|
20230724,194100,643243058,1181,1181,1181,1181,0
|
|
20230724,194000,643243058,1181,1181,1181,1181,0
|
|
20230724,193900,643243058,1181,1181,1181,1181,0
|
|
20230724,193800,643243058,1181,1181,1181,1181,0
|
|
20230724,193700,643243058,1181,1181,1181,1181,0
|
|
20230724,193600,643243058,1181,1181,1181,1181,0
|
|
20230724,193500,643243058,1181,1181,1181,1181,0
|
|
20230724,193400,643243058,1181,1181,1181,1181,0
|
|
20230724,193300,643243058,1181,1181,1181,1181,0
|
|
20230724,193200,643243058,1181,1181,1181,1181,0
|
|
20230724,193100,643243058,1181,1181,1181,1181,0
|
|
20230724,193000,643243058,1181,1181,1181,1181,0
|
|
20230724,192900,643243058,1181,1181,1181,1181,0
|
|
20230724,192800,643243058,1181,1181,1181,1181,0
|
|
20230724,192700,643243058,1181,1181,1181,1181,0
|
|
20230724,192600,643243058,1181,1181,1181,1181,0
|
|
20230724,192500,643243058,1181,1181,1181,1181,0
|
|
20230724,192400,643243058,1181,1181,1181,1181,0
|
|
20230724,192300,643243058,1181,1181,1181,1181,0
|
|
20230724,192200,643243058,1181,1181,1181,1181,6771
|
|
20230724,192100,643243058,1181,1181,1181,1181,0
|
|
20230724,192000,643243058,1181,1181,1181,1181,0
|
|
20230724,191900,643243058,1181,1181,1181,1181,0
|
|
20230724,191800,643243058,1181,1181,1181,1181,0
|
|
20230724,191700,643243058,1181,1181,1181,1181,0
|
|
20230724,191600,643243058,1181,1181,1181,1181,0
|
|
20230724,191500,643243058,1181,1181,1181,1181,0
|
|
20230724,191400,643243058,1181,1181,1181,1181,0
|
|
20230724,191300,643243058,1181,1181,1181,1181,0
|
|
20230724,191200,643243058,1181,1181,1181,1181,0
|
|
20230724,191100,643243058,1181,1181,1181,1181,0
|
|
20230724,191000,643243058,1181,1181,1181,1181,0
|
|
20230724,190900,643243058,1181,1181,1181,1181,0
|
|
20230724,190800,643243058,1181,1181,1181,1181,0
|
|
20230724,190700,643243058,1181,1181,1181,1181,0
|
|
20230724,190600,643243058,1181,1181,1181,1181,0
|
|
20230724,190500,643243058,1181,1181,1181,1181,0
|
|
20230724,190400,643243058,1181,1181,1181,1181,0
|
|
20230724,190300,643243058,1181,1181,1181,1181,0
|
|
20230724,190200,643243058,1181,1181,1181,1181,0
|
|
20230724,190100,643243058,1181,1181,1181,1181,0
|
|
20230724,190000,643243058,1181,1181,1181,1181,0
|
|
20230724,185900,643243058,1181,1181,1181,1181,0
|
|
20230724,185800,643243058,1181,1181,1181,1181,0
|
|
20230724,185700,643243058,1181,1181,1181,1181,0
|
|
20230724,185600,643243058,1181,1181,1181,1181,0
|
|
20230724,185500,643243058,1181,1181,1181,1181,0
|
|
20230724,185400,643243058,1181,1181,1181,1181,0
|
|
20230724,185300,643243058,1181,1181,1181,1181,0
|
|
20230724,185200,643243058,1181,1181,1181,1181,6771
|
|
20230724,185100,643243058,1181,1181,1181,1181,0
|
|
20230724,185000,643243058,1181,1181,1181,1181,0
|
|
20230724,184900,643243058,1181,1181,1181,1181,0
|
|
20230724,184800,643243058,1181,1181,1181,1181,0
|
|
20230724,184700,643243058,1181,1181,1181,1181,0
|
|
20230724,184600,643243058,1181,1181,1181,1181,0
|
|
20230724,184500,643243058,1181,1181,1181,1181,0
|
|
20230724,184400,643243058,1181,1181,1181,1181,0
|
|
20230724,184300,643243058,1181,1181,1181,1181,0
|
|
20230724,184200,643243058,1181,1181,1181,1181,0
|
|
20230724,184100,643243058,1181,1181,1181,1181,0
|
|
20230724,184000,643243058,1181,1181,1181,1181,0
|
|
20230724,183900,643243058,1181,1181,1181,1181,0
|
|
20230724,183800,643243058,1181,1181,1181,1181,0
|
|
20230724,183700,643243058,1181,1181,1181,1181,0
|
|
20230724,183600,643243058,1181,1181,1181,1181,0
|
|
20230724,183500,643243058,1181,1181,1181,1181,0
|
|
20230724,183400,643243058,1181,1181,1181,1181,0
|
|
20230724,183300,643243058,1181,1181,1181,1181,0
|
|
20230724,183200,643243058,1181,1181,1181,1181,0
|
|
20230724,183100,643243058,1181,1181,1181,1181,0
|
|
20230724,183000,643243058,1181,1181,1181,1181,0
|
|
20230724,182900,643243058,1181,1181,1181,1181,0
|
|
20230724,182800,643243058,1181,1181,1181,1181,0
|
|
20230724,182700,643243058,1181,1181,1181,1181,0
|
|
20230724,182600,643243058,1181,1181,1181,1181,0
|
|
20230724,182500,643243058,1181,1181,1181,1181,0
|
|
20230724,182400,643243058,1181,1181,1181,1181,0
|
|
20230724,182300,643243058,1181,1181,1181,1181,0
|
|
20230724,182200,643243058,1181,1181,1181,1181,6771
|
|
20230724,182100,643243058,1181,1181,1181,1181,0
|
|
20230724,182000,643243058,1181,1181,1181,1181,0
|
|
20230724,181900,643243058,1181,1181,1181,1181,0
|
|
20230724,181800,643243058,1181,1181,1181,1181,0
|
|
20230724,181700,643243058,1181,1181,1181,1181,0
|
|
20230724,181600,643243058,1181,1181,1181,1181,0
|
|
20230724,181500,643243058,1181,1181,1181,1181,0
|
|
20230724,181400,643243058,1181,1181,1181,1181,0
|
|
20230724,181300,643243058,1181,1181,1181,1181,0
|
|
20230724,181200,643243058,1181,1181,1181,1181,0
|
|
20230724,181100,643243058,1181,1181,1181,1181,0
|
|
20230724,181000,643243058,1181,1181,1181,1181,0
|
|
20230724,180900,643243058,1181,1181,1181,1181,0
|
|
20230724,180800,643243058,1181,1181,1181,1181,0
|
|
20230724,180700,643243058,1181,1181,1181,1181,0
|
|
20230724,180600,643243058,1181,1181,1181,1181,0
|
|
20230724,180500,643243058,1181,1181,1181,1181,0
|
|
20230724,180400,643243058,1181,1181,1181,1181,0
|
|
20230724,180300,643243058,1181,1181,1181,1181,0
|
|
20230724,180200,643243058,1181,1181,1181,1181,0
|
|
20230724,180100,643243058,1181,1181,1181,1181,0
|
|
20230724,180000,643243058,1181,1181,1181,1181,0
|
|
20230724,175900,643243058,1181,1181,1181,1181,0
|
|
20230724,175800,643243058,1181,1181,1181,1181,0
|
|
20230724,175700,643243058,1181,1181,1181,1181,0
|
|
20230724,175600,643243058,1181,1181,1181,1181,0
|
|
20230724,175500,643243058,1181,1181,1181,1181,0
|
|
20230724,175400,643243058,1181,1181,1181,1181,0
|
|
20230724,175300,643243058,1181,1181,1181,1181,0
|
|
20230724,175200,643243058,1181,1181,1181,1181,6771
|
|
20230724,175100,643243058,1181,1181,1181,1181,0
|
|
20230724,175000,643243058,1181,1181,1181,1181,0
|
|
20230724,174900,643243058,1181,1181,1181,1181,0
|
|
20230724,174800,643243058,1181,1181,1181,1181,0
|
|
20230724,174700,643243058,1181,1181,1181,1181,0
|
|
20230724,174600,643243058,1181,1181,1181,1181,0
|
|
20230724,174500,643243058,1181,1181,1181,1181,0
|
|
20230724,174400,643243058,1181,1181,1181,1181,0
|
|
20230724,174300,643243058,1181,1181,1181,1181,0
|
|
20230724,174200,643243058,1181,1181,1181,1181,0
|
|
20230724,174100,643243058,1181,1181,1181,1181,0
|
|
20230724,174000,643243058,1181,1181,1181,1181,0
|
|
20230724,173900,643243058,1181,1181,1181,1181,0
|
|
20230724,173800,643243058,1181,1181,1181,1181,0
|
|
20230724,173700,643243058,1181,1181,1181,1181,0
|
|
20230724,173600,643243058,1181,1181,1181,1181,0
|
|
20230724,173500,643243058,1181,1181,1181,1181,0
|
|
20230724,173400,643243058,1181,1181,1181,1181,0
|
|
20230724,173300,643243058,1181,1181,1181,1181,0
|
|
20230724,173200,643243058,1181,1181,1181,1181,0
|
|
20230724,173100,643243058,1181,1181,1181,1181,0
|
|
20230724,173000,643243058,1181,1181,1181,1181,0
|
|
20230724,172900,643243058,1181,1181,1181,1181,0
|
|
20230724,172800,643243058,1181,1181,1181,1181,0
|
|
20230724,172700,643243058,1181,1181,1181,1181,0
|
|
20230724,172600,643243058,1181,1181,1181,1181,0
|
|
20230724,172500,643243058,1181,1181,1181,1181,0
|
|
20230724,172400,643243058,1181,1181,1181,1181,0
|
|
20230724,172300,643243058,1181,1181,1181,1181,0
|
|
20230724,172200,643243058,1181,1181,1181,1181,6771
|
|
20230724,172100,643243058,1181,1181,1181,1181,0
|
|
20230724,172000,643243058,1181,1181,1181,1181,0
|
|
20230724,171900,643243058,1181,1181,1181,1181,0
|
|
20230724,171800,643243058,1181,1181,1181,1181,0
|
|
20230724,171700,643243058,1181,1181,1181,1181,0
|
|
20230724,171600,643243058,1181,1181,1181,1181,0
|
|
20230724,171500,643243058,1181,1181,1181,1181,0
|
|
20230724,171400,643243058,1181,1181,1181,1181,0
|
|
20230724,171300,643243058,1181,1181,1181,1181,0
|
|
20230724,171200,643243058,1181,1181,1181,1181,0
|
|
20230724,171100,643243058,1181,1181,1181,1181,0
|
|
20230724,171000,643243058,1181,1181,1181,1181,0
|
|
20230724,170900,643243058,1181,1181,1181,1181,0
|
|
20230724,170800,643243058,1181,1181,1181,1181,0
|
|
20230724,170700,643243058,1181,1181,1181,1181,0
|
|
20230724,170600,643243058,1181,1181,1181,1181,0
|
|
20230724,170500,643243058,1181,1181,1181,1181,0
|
|
20230724,170400,643243058,1181,1181,1181,1181,0
|
|
20230724,170300,643243058,1181,1181,1181,1181,0
|
|
20230724,170200,643243058,1181,1181,1181,1181,0
|
|
20230724,170100,643243058,1181,1181,1181,1181,0
|
|
20230724,170000,643243058,1181,1181,1181,1181,0
|
|
20230724,165900,643243058,1181,1181,1181,1181,0
|
|
20230724,165800,643243058,1181,1181,1181,1181,0
|
|
20230724,165700,643243058,1181,1181,1181,1181,0
|
|
20230724,165600,643243058,1181,1181,1181,1181,0
|
|
20230724,165500,643243058,1181,1181,1181,1181,0
|
|
20230724,165400,643243058,1181,1181,1181,1181,0
|
|
20230724,165300,643243058,1181,1181,1181,1181,0
|
|
20230724,165200,643243058,1181,1181,1181,1181,6771
|
|
20230724,165100,643243058,1181,1181,1181,1181,0
|
|
20230724,165000,643243058,1181,1181,1181,1181,0
|
|
20230724,164900,643243058,1181,1181,1181,1181,0
|
|
20230724,164800,643243058,1181,1181,1181,1181,0
|
|
20230724,164700,643243058,1181,1181,1181,1181,0
|
|
20230724,164600,643243058,1181,1181,1181,1181,0
|
|
20230724,164500,643243058,1181,1181,1181,1181,0
|
|
20230724,164400,643243058,1181,1181,1181,1181,0
|
|
20230724,164300,643243058,1181,1181,1181,1181,0
|
|
20230724,164200,643243058,1181,1181,1181,1181,0
|
|
20230724,164100,643243058,1181,1181,1181,1181,0
|
|
20230724,164000,643243058,1181,1181,1181,1181,0
|
|
20230724,163900,643243058,1181,1181,1181,1181,0
|
|
20230724,163800,643243058,1181,1181,1181,1181,0
|
|
20230724,163700,643243058,1181,1181,1181,1181,0
|
|
20230724,163600,643243058,1181,1181,1181,1181,0
|
|
20230724,163500,643243058,1181,1181,1181,1181,0
|
|
20230724,163400,643243058,1181,1181,1181,1181,0
|
|
20230724,163300,643243058,1181,1181,1181,1181,0
|
|
20230724,163200,643243058,1181,1181,1181,1181,0
|
|
20230724,163100,643243058,1181,1181,1181,1181,0
|
|
20230724,163000,643243058,1181,1181,1181,1181,0
|
|
20230724,162900,643243058,1181,1181,1181,1181,0
|
|
20230724,162800,643243058,1181,1181,1181,1181,0
|
|
20230724,162700,643243058,1181,1181,1181,1181,0
|
|
20230724,162600,643243058,1181,1181,1181,1181,0
|
|
20230724,162500,643243058,1181,1181,1181,1181,0
|
|
20230724,162400,643243058,1181,1181,1181,1181,0
|
|
20230724,162300,643243058,1181,1181,1181,1181,0
|
|
20230724,162200,643243058,1181,1181,1181,1181,6771
|
|
20230724,162100,643243058,1181,1181,1181,1181,0
|
|
20230724,162000,643243058,1181,1181,1181,1181,0
|
|
20230724,161900,643243058,1181,1181,1181,1181,0
|
|
20230724,161800,643243058,1181,1181,1181,1181,0
|
|
20230724,161700,643243058,1181,1181,1181,1181,0
|
|
20230724,161600,643243058,1181,1181,1181,1181,0
|
|
20230724,161500,643243058,1181,1181,1181,1181,0
|
|
20230724,161400,643243058,1181,1181,1181,1181,0
|
|
20230724,161300,643243058,1181,1181,1181,1181,0
|
|
20230724,161200,643243058,1181,1181,1181,1181,0
|
|
20230724,161100,643243058,1181,1181,1181,1181,0
|
|
20230724,161000,643243058,1181,1181,1181,1181,0
|
|
20230724,160900,643243058,1181,1181,1181,1181,0
|
|
20230724,160800,643243058,1181,1181,1181,1181,0
|
|
20230724,160700,643243058,1181,1181,1181,1181,0
|
|
20230724,160600,643243058,1181,1181,1181,1181,0
|
|
20230724,160500,643243058,1181,1181,1181,1181,0
|
|
20230724,160400,643243058,1181,1181,1181,1181,0
|
|
20230724,160300,643243058,1181,1181,1181,1181,0
|
|
20230724,160200,643243058,1181,1181,1181,1181,0
|
|
20230724,160100,643243058,1181,1181,1181,1181,0
|
|
20230724,160000,643243058,1181,1181,1181,1181,0
|
|
20230724,155900,643243058,1181,1181,1181,1181,0
|
|
20230724,155800,643243058,1181,1181,1181,1181,0
|
|
20230724,155700,643243058,1181,1181,1181,1181,0
|
|
20230724,155600,643243058,1181,1181,1181,1181,0
|
|
20230724,155500,643243058,1181,1181,1181,1181,0
|
|
20230724,155400,643243058,1181,1181,1181,1181,0
|
|
20230724,155300,643243058,1181,1181,1181,1181,0
|
|
20230724,155200,643243058,1181,1181,1181,1181,6771
|
|
20230724,155100,643243058,1181,1181,1181,1181,0
|
|
20230724,155000,643243058,1181,1181,1181,1181,0
|
|
20230724,154900,643243058,1181,1181,1181,1181,0
|
|
20230724,154800,643243058,1181,1181,1181,1181,0
|
|
20230724,154700,643243058,1181,1181,1181,1181,0
|
|
20230724,154600,643243058,1181,1181,1181,1181,0
|
|
20230724,154500,643243058,1181,1181,1181,1181,0
|
|
20230724,154400,643243058,1181,1181,1181,1181,0
|
|
20230724,154300,643243058,1181,1181,1181,1181,0
|
|
20230724,154200,643243058,1181,1181,1181,1181,0
|
|
20230724,154100,643243058,1181,1181,1181,1181,0
|
|
20230724,154000,643243058,1181,1181,1181,1181,0
|
|
20230724,153900,643243058,1181,1181,1181,1181,0
|
|
20230724,153800,643243058,1181,1181,1181,1181,0
|
|
20230724,153700,643243058,1181,1181,1181,1181,0
|
|
20230724,153600,643243058,1181,1181,1181,1181,0
|
|
20230724,153500,643243058,1181,1181,1181,1181,0
|
|
20230724,153400,643243058,1181,1181,1181,1181,0
|
|
20230724,153300,643243058,1181,1181,1181,1181,0
|
|
20230724,153200,643243058,1181,1181,1181,1181,0
|
|
20230724,153100,643243058,1181,1181,1181,1181,0
|
|
20230724,153000,643243058,1181,1181,1181,1181,6771
|
|
20230724,152900,635246507,1189,1189,1189,1189,0
|
|
20230724,152800,635246507,1189,1189,1189,1189,0
|
|
20230724,152700,635246507,1189,1189,1189,1189,0
|
|
20230724,152600,635246507,1189,1189,1189,1189,0
|
|
20230724,152500,635246507,1189,1189,1189,1189,0
|
|
20230724,152400,635246507,1189,1189,1189,1189,0
|
|
20230724,152300,635246507,1189,1189,1189,1189,0
|
|
20230724,152200,635246507,1189,1189,1189,1189,0
|
|
20230724,152100,635246507,1189,1189,1189,1189,0
|
|
20230724,152000,635246507,1189,1189,1189,1189,0
|
|
20230724,151900,635246507,1189,1189,1189,1189,0
|
|
20230724,151800,635246507,1189,1189,1189,1189,0
|
|
20230724,151700,635246507,1189,1189,1189,1189,100
|
|
20230724,151600,635127607,1189,1189,1189,1189,100
|
|
20230724,151500,635008707,1189,1180,1189,1180,481
|
|
20230724,151400,634441109,1189,1189,1189,1189,0
|
|
20230724,151300,634441109,1189,1189,1189,1189,2
|
|
20230724,151200,634438731,1180,1187,1189,1180,5188
|
|
20230724,151100,628280300,1180,1183,1188,1180,14386
|
|
20230724,151000,611219194,1180,1181,1181,1180,1827
|
|
20230724,150900,609062507,1181,1181,1181,1181,106
|
|
20230724,150800,608937321,1182,1182,1184,1182,1094
|
|
20230724,150700,607643166,1182,1182,1182,1182,2
|
|
20230724,150600,607640802,1184,1184,1184,1184,30
|
|
20230724,150500,607605282,1185,1185,1185,1185,0
|
|
20230724,150400,607605282,1185,1185,1185,1185,847
|
|
20230724,150300,606601587,1185,1185,1185,1185,842
|
|
20230724,150200,605603817,1183,1184,1184,1183,200
|
|
20230724,150100,605367130,1185,1185,1185,1185,506
|
|
20230724,150000,604767520,1185,1185,1185,1185,640
|
|
20230724,145900,604009120,1185,1185,1185,1185,0
|
|
20230724,145800,604009120,1185,1185,1185,1185,70
|
|
20230724,145700,603926170,1182,1182,1182,1182,166
|
|
20230724,145600,603729958,1182,1182,1182,1182,5
|
|
20230724,145500,603724048,1188,1188,1188,1188,0
|
|
20230724,145400,603724048,1188,1188,1188,1188,20
|
|
20230724,145300,603700288,1188,1188,1188,1188,0
|
|
20230724,145200,603700288,1188,1188,1188,1188,11
|
|
20230724,145100,603687220,1188,1188,1188,1188,0
|
|
20230724,145000,603687220,1188,1188,1188,1188,0
|
|
20230724,144900,603687220,1188,1188,1188,1188,0
|
|
20230724,144800,603687220,1188,1181,1188,1180,461
|
|
20230724,144700,603142879,1187,1187,1187,1187,0
|
|
20230724,144600,603142879,1187,1187,1187,1187,0
|
|
20230724,144500,603142879,1187,1187,1187,1187,3
|
|
20230724,144400,603139318,1189,1189,1189,1189,0
|
|
20230724,144300,603139318,1189,1189,1189,1189,0
|
|
20230724,144200,603139318,1189,1189,1189,1189,0
|
|
20230724,144100,603139318,1189,1189,1189,1189,0
|
|
20230724,144000,603139318,1189,1189,1189,1189,5
|
|
20230724,143900,603133373,1189,1189,1189,1189,3
|
|
20230724,143800,603129806,1189,1181,1189,1181,23
|
|
20230724,143700,603102619,1185,1185,1185,1185,1000
|
|
20230724,143600,601917619,1180,1191,1191,1180,364
|
|
20230724,143500,601485671,1192,1196,1196,1192,170
|
|
20230724,143400,601282681,1196,1196,1196,1196,50
|
|
20230724,143300,601222881,1192,1192,1192,1192,299
|
|
20230724,143200,600866473,1195,1195,1195,1195,1215
|
|
20230724,143100,599414548,1196,1195,1196,1193,2288
|
|
20230724,143000,596682207,1196,1192,1196,1192,7
|
|
20230724,142900,596673842,1190,1190,1190,1190,72
|
|
20230724,142800,596588162,1190,1188,1190,1188,960
|
|
20230724,142700,595447538,1188,1188,1188,1188,11
|
|
20230724,142600,595434470,1188,1180,1188,1180,660
|
|
20230724,142500,594651888,1180,1186,1187,1180,819
|
|
20230724,142400,593685219,1186,1186,1186,1186,0
|
|
20230724,142300,593685219,1186,1186,1186,1186,0
|
|
20230724,142200,593685219,1186,1186,1186,1186,0
|
|
20230724,142100,593685219,1186,1186,1186,1186,50
|
|
20230724,142000,593625919,1179,1179,1179,1179,0
|
|
20230724,141900,593625919,1179,1179,1179,1179,0
|
|
20230724,141800,593625919,1179,1179,1179,1179,0
|
|
20230724,141700,593625919,1179,1179,1179,1179,0
|
|
20230724,141600,593625919,1179,1179,1179,1178,139
|
|
20230724,141500,593462067,1185,1185,1185,1185,843
|
|
20230724,141400,592463112,1188,1186,1188,1186,20
|
|
20230724,141300,592439354,1185,1185,1185,1185,0
|
|
20230724,141200,592439354,1185,1185,1185,1185,0
|
|
20230724,141100,592439354,1185,1185,1185,1185,0
|
|
20230724,141000,592439354,1185,1185,1185,1185,0
|
|
20230724,140900,592439354,1185,1185,1185,1185,0
|
|
20230724,140800,592439354,1185,1185,1185,1185,2
|
|
20230724,140700,592436984,1175,1175,1175,1175,0
|
|
20230724,140600,592436984,1175,1175,1175,1175,0
|
|
20230724,140500,592436984,1175,1180,1180,1175,20264
|
|
20230724,140400,568616459,1180,1180,1180,1180,13000
|
|
20230724,140300,553276459,1180,1180,1180,1180,0
|
|
20230724,140200,553276459,1180,1180,1180,1180,0
|
|
20230724,140100,553276459,1180,1181,1181,1180,1505
|
|
20230724,140000,551499868,1189,1189,1189,1189,500
|
|
20230724,135900,550905368,1189,1189,1189,1189,36
|
|
20230724,135800,550862564,1189,1188,1189,1188,1059
|
|
20230724,135700,549603913,1189,1188,1189,1188,781
|
|
20230724,135600,548676059,1188,1188,1188,1188,65
|
|
20230724,135500,548598839,1188,1181,1188,1180,2535
|
|
20230724,135400,545606523,1180,1180,1180,1180,4201
|
|
20230724,135300,540649343,1180,1179,1180,1178,1120
|
|
20230724,135200,539329793,1180,1180,1180,1177,1445
|
|
20230724,135100,537627579,1177,1180,1180,1177,1084
|
|
20230724,135000,536351459,1180,1180,1180,1180,0
|
|
20230724,134900,536351459,1180,1180,1180,1180,1158
|
|
20230724,134800,534985019,1180,1180,1180,1180,0
|
|
20230724,134700,534985019,1180,1180,1180,1180,0
|
|
20230724,134600,534985019,1180,1180,1180,1180,0
|
|
20230724,134500,534985019,1180,1184,1184,1180,11
|
|
20230724,134400,534971999,1185,1185,1185,1185,10
|
|
20230724,134300,534960149,1184,1184,1184,1184,0
|
|
20230724,134200,534960149,1184,1184,1184,1184,4
|
|
20230724,134100,534955413,1175,1180,1180,1175,700
|
|
20230724,134000,534131518,1180,1180,1180,1180,887
|
|
20230724,133900,533084858,1183,1182,1183,1180,22872
|
|
20230724,133800,506054533,1183,1182,1183,1182,1182
|
|
20230724,133700,504657309,1190,1190,1190,1190,30
|
|
20230724,133600,504621609,1182,1183,1183,1182,497
|
|
20230724,133500,504034070,1183,1190,1190,1183,15
|
|
20230724,133400,504016234,1190,1182,1190,1182,299
|
|
20230724,133300,503662536,1182,1182,1182,1182,0
|
|
20230724,133200,503662536,1182,1182,1182,1182,100
|
|
20230724,133100,503544336,1190,1190,1190,1190,10
|
|
20230724,133000,503532436,1190,1183,1190,1183,420
|
|
20230724,132900,503035562,1182,1183,1183,1182,27
|
|
20230724,132800,503003641,1190,1190,1190,1190,2
|
|
20230724,132700,503001261,1182,1182,1182,1182,0
|
|
20230724,132600,503001261,1182,1182,1182,1182,1
|
|
20230724,132500,503000079,1190,1183,1190,1182,13771
|
|
20230724,132400,486651743,1192,1192,1192,1192,0
|
|
20230724,132300,486651743,1192,1192,1192,1192,0
|
|
20230724,132200,486651743,1192,1192,1192,1192,100
|
|
20230724,132100,486532543,1192,1188,1192,1188,284
|
|
20230724,132000,486195137,1188,1188,1188,1188,0
|
|
20230724,131900,486195137,1188,1183,1188,1183,240
|
|
20230724,131800,485911199,1188,1188,1188,1188,0
|
|
20230724,131700,485911199,1188,1188,1188,1188,0
|
|
20230724,131600,485911199,1188,1188,1188,1188,0
|
|
20230724,131500,485911199,1188,1183,1188,1182,314
|
|
20230724,131400,485539943,1182,1182,1182,1182,866
|
|
20230724,131300,484516331,1182,1182,1182,1182,0
|
|
20230724,131200,484516331,1182,1182,1182,1182,282
|
|
20230724,131100,484183007,1182,1183,1183,1182,160
|
|
20230724,131000,483993881,1180,1180,1180,1180,0
|
|
20230724,130900,483993881,1180,1180,1180,1180,1000
|
|
20230724,130800,482813881,1180,1179,1180,1179,3190
|
|
20230724,130700,479050181,1175,1175,1175,1175,0
|
|
20230724,130600,479050181,1175,1175,1175,1175,1000
|
|
20230724,130500,477875181,1175,1176,1176,1175,4581
|
|
20230724,130400,472491716,1176,1177,1177,1175,2364
|
|
20230724,130300,469712805,1177,1180,1180,1177,744
|
|
20230724,130200,468836478,1180,1184,1184,1180,26994
|
|
20230724,130100,436956571,1184,1185,1185,1184,200
|
|
20230724,130000,436719671,1183,1183,1183,1183,0
|
|
20230724,125900,436719671,1183,1189,1189,1183,7319
|
|
20230724,125800,428061156,1184,1184,1184,1184,0
|
|
20230724,125700,428061156,1184,1185,1185,1184,250
|
|
20230724,125600,427765147,1188,1188,1188,1188,533
|
|
20230724,125500,427131943,1188,1185,1188,1185,11
|
|
20230724,125400,427118884,1185,1185,1185,1185,30
|
|
20230724,125300,427083334,1188,1188,1188,1188,0
|
|
20230724,125200,427083334,1188,1188,1188,1188,0
|
|
20230724,125100,427083334,1188,1188,1188,1188,10
|
|
20230724,125000,427071454,1188,1185,1188,1185,802
|
|
20230724,124900,426121078,1184,1185,1185,1184,910
|
|
20230724,124800,425043608,1184,1186,1186,1184,600
|
|
20230724,124700,424332989,1189,1189,1189,1189,0
|
|
20230724,124600,424332989,1189,1189,1189,1189,2
|
|
20230724,124500,424330611,1189,1189,1189,1189,0
|
|
20230724,124400,424330611,1189,1189,1189,1189,0
|
|
20230724,124300,424330611,1189,1189,1189,1189,0
|
|
20230724,124200,424330611,1189,1189,1189,1189,0
|
|
20230724,124100,424330611,1189,1189,1189,1189,10
|
|
20230724,124000,424318721,1190,1190,1190,1190,0
|
|
20230724,123900,424318721,1190,1190,1190,1190,300
|
|
20230724,123800,423961721,1185,1185,1185,1185,200
|
|
20230724,123700,423724721,1190,1190,1190,1190,0
|
|
20230724,123600,423724721,1190,1189,1190,1189,4
|
|
20230724,123500,423719964,1185,1185,1185,1185,0
|
|
20230724,123400,423719964,1185,1185,1185,1185,0
|
|
20230724,123300,423719964,1185,1185,1185,1185,0
|
|
20230724,123200,423719964,1185,1190,1190,1185,449
|
|
20230724,123100,423187799,1190,1190,1190,1190,0
|
|
20230724,123000,423187799,1190,1190,1190,1190,0
|
|
20230724,122900,423187799,1190,1190,1190,1190,0
|
|
20230724,122800,423187799,1190,1190,1190,1190,12
|
|
20230724,122700,423173519,1190,1190,1190,1190,84
|
|
20230724,122600,423073559,1190,1190,1190,1190,2
|
|
20230724,122500,423071179,1184,1184,1184,1184,159
|
|
20230724,122400,422882923,1190,1190,1190,1190,20
|
|
20230724,122300,422859123,1190,1190,1190,1190,0
|
|
20230724,122200,422859123,1190,1190,1190,1190,0
|
|
20230724,122100,422859123,1190,1190,1190,1190,205
|
|
20230724,122000,422615173,1190,1190,1190,1184,1004
|
|
20230724,121900,421420431,1190,1190,1190,1190,0
|
|
20230724,121800,421420431,1190,1183,1190,1183,1055
|
|
20230724,121700,420172359,1183,1183,1183,1183,0
|
|
20230724,121600,420172359,1183,1183,1183,1183,226
|
|
20230724,121500,419905001,1183,1183,1183,1183,8
|
|
20230724,121400,419895537,1190,1190,1190,1190,0
|
|
20230724,121300,419895537,1190,1190,1190,1190,82
|
|
20230724,121200,419797957,1183,1189,1189,1183,684
|
|
20230724,121100,418986373,1190,1184,1190,1184,3299
|
|
20230724,121000,415080339,1184,1184,1184,1184,3342
|
|
20230724,120900,411123411,1190,1190,1190,1190,6
|
|
20230724,120800,411116271,1190,1190,1190,1190,1
|
|
20230724,120700,411115081,1190,1190,1190,1190,1
|
|
20230724,120600,411113891,1183,1183,1183,1183,1
|
|
20230724,120500,411112708,1183,1183,1183,1183,754
|
|
20230724,120400,410220726,1183,1184,1184,1183,1301
|
|
20230724,120300,408681280,1190,1183,1190,1183,301
|
|
20230724,120200,408325190,1190,1184,1190,1183,3001
|
|
20230724,120100,404772128,1184,1184,1184,1184,264
|
|
20230724,120000,404459552,1183,1183,1183,1183,0
|
|
20230724,115900,404459552,1183,1187,1187,1183,4000
|
|
20230724,115800,399722230,1187,1187,1187,1187,0
|
|
20230724,115700,399722230,1187,1187,1187,1187,200
|
|
20230724,115600,399484830,1192,1192,1192,1192,42
|
|
20230724,115500,399434766,1184,1184,1184,1184,283
|
|
20230724,115400,399099694,1183,1184,1184,1183,1185
|
|
20230724,115300,397697838,1183,1192,1192,1182,18280
|
|
20230724,115200,375947625,1193,1196,1196,1193,14024
|
|
20230724,115100,359193097,1199,1199,1199,1199,0
|
|
20230724,115000,359193097,1199,1199,1199,1199,0
|
|
20230724,114900,359193097,1199,1199,1199,1199,0
|
|
20230724,114800,359193097,1199,1199,1199,1199,41
|
|
20230724,114700,359143938,1199,1199,1199,1199,1
|
|
20230724,114600,359142739,1196,1196,1196,1196,0
|
|
20230724,114500,359142739,1196,1196,1196,1196,0
|
|
20230724,114400,359142739,1196,1196,1196,1196,0
|
|
20230724,114300,359142739,1196,1196,1196,1196,0
|
|
20230724,114200,359142739,1196,1196,1196,1196,0
|
|
20230724,114100,359142739,1196,1197,1197,1196,2000
|
|
20230724,114000,356750444,1197,1197,1197,1197,0
|
|
20230724,113900,356750444,1197,1197,1197,1197,0
|
|
20230724,113800,356750444,1197,1197,1197,1197,515
|
|
20230724,113700,356133989,1198,1198,1198,1198,1045
|
|
20230724,113600,354882079,1198,1198,1198,1198,0
|
|
20230724,113500,354882079,1198,1198,1198,1198,0
|
|
20230724,113400,354882079,1198,1198,1198,1198,892
|
|
20230724,113300,353813463,1198,1199,1199,1198,11
|
|
20230724,113200,353800275,1198,1198,1198,1198,50
|
|
20230724,113100,353740375,1199,1199,1199,1199,1000
|
|
20230724,113000,352541375,1199,1199,1199,1199,4510
|
|
20230724,112900,347133885,1200,1200,1200,1200,0
|
|
20230724,112800,347133885,1200,1200,1200,1200,200
|
|
20230724,112700,346893885,1202,1202,1202,1202,0
|
|
20230724,112600,346893885,1202,1202,1202,1202,10
|
|
20230724,112500,346881865,1199,1199,1199,1199,0
|
|
20230724,112400,346881865,1199,1202,1202,1199,2005
|
|
20230724,112300,344477858,1199,1200,1200,1199,2211
|
|
20230724,112200,341824869,1200,1200,1200,1200,0
|
|
20230724,112100,341824869,1200,1200,1200,1200,11687
|
|
20230724,112000,327800469,1201,1201,1201,1201,226
|
|
20230724,111900,327529043,1202,1202,1202,1202,830
|
|
20230724,111800,326531383,1201,1201,1201,1201,122
|
|
20230724,111700,326384861,1204,1204,1204,1204,2
|
|
20230724,111600,326382453,1201,1202,1202,1201,2377
|
|
20230724,111500,323527576,1207,1207,1207,1207,0
|
|
20230724,111400,323527576,1207,1207,1207,1207,0
|
|
20230724,111300,323527576,1207,1207,1207,1207,0
|
|
20230724,111200,323527576,1207,1207,1207,1207,442
|
|
20230724,111100,322994082,1208,1208,1208,1208,0
|
|
20230724,111000,322994082,1208,1208,1208,1208,0
|
|
20230724,110900,322994082,1208,1208,1208,1208,4
|
|
20230724,110800,322989250,1201,1202,1202,1201,6907
|
|
20230724,110700,314691550,1203,1203,1203,1203,0
|
|
20230724,110600,314691550,1203,1203,1203,1203,2310
|
|
20230724,110500,311912620,1203,1203,1203,1203,0
|
|
20230724,110400,311912620,1203,1203,1203,1203,443
|
|
20230724,110300,311379691,1209,1209,1209,1209,0
|
|
20230724,110200,311379691,1209,1209,1209,1209,0
|
|
20230724,110100,311379691,1209,1209,1209,1209,0
|
|
20230724,110000,311379691,1209,1209,1209,1209,10
|
|
20230724,105900,311367601,1203,1203,1203,1203,265
|
|
20230724,105800,311048806,1203,1203,1203,1203,0
|
|
20230724,105700,311048806,1203,1203,1203,1203,8
|
|
20230724,105600,311039182,1203,1203,1203,1203,5
|
|
20230724,105500,311033167,1203,1210,1211,1203,1591
|
|
20230724,105400,309113127,1203,1203,1203,1203,0
|
|
20230724,105300,309113127,1203,1203,1203,1203,0
|
|
20230724,105200,309113127,1203,1203,1203,1202,2861
|
|
20230724,105100,305671451,1211,1211,1211,1211,0
|
|
20230724,105000,305671451,1211,1208,1211,1208,9500
|
|
20230724,104900,294175432,1208,1208,1208,1208,0
|
|
20230724,104800,294175432,1208,1208,1208,1208,30
|
|
20230724,104700,294139192,1208,1208,1208,1208,0
|
|
20230724,104600,294139192,1208,1208,1208,1208,0
|
|
20230724,104500,294139192,1208,1208,1208,1208,2
|
|
20230724,104400,294136776,1202,1202,1202,1202,0
|
|
20230724,104300,294136776,1202,1202,1202,1202,20
|
|
20230724,104200,294112736,1202,1203,1203,1202,2000
|
|
20230724,104100,291708662,1203,1204,1204,1203,2000
|
|
20230724,104000,289300862,1209,1209,1209,1209,0
|
|
20230724,103900,289300862,1209,1209,1209,1209,0
|
|
20230724,103800,289300862,1209,1209,1209,1209,0
|
|
20230724,103700,289300862,1209,1209,1209,1209,0
|
|
20230724,103600,289300862,1209,1209,1209,1209,1
|
|
20230724,103500,289299653,1203,1203,1203,1203,0
|
|
20230724,103400,289299653,1203,1203,1203,1203,0
|
|
20230724,103300,289299653,1203,1203,1203,1203,4
|
|
20230724,103200,289294841,1209,1210,1210,1209,3
|
|
20230724,103100,289291212,1209,1209,1209,1209,1654
|
|
20230724,103000,287291526,1209,1202,1209,1202,1040
|
|
20230724,102900,286041144,1202,1202,1202,1202,0
|
|
20230724,102800,286041144,1202,1202,1202,1202,265
|
|
20230724,102700,285722614,1203,1203,1203,1203,2195
|
|
20230724,102600,283082029,1203,1203,1203,1203,7
|
|
20230724,102500,283073608,1203,1203,1203,1203,0
|
|
20230724,102400,283073608,1203,1203,1203,1203,10
|
|
20230724,102300,283061578,1203,1203,1203,1203,0
|
|
20230724,102200,283061578,1203,1204,1204,1203,2000
|
|
20230724,102100,280654578,1205,1206,1206,1205,842
|
|
20230724,102000,279639579,1208,1208,1208,1208,156
|
|
20230724,101900,279451131,1208,1208,1208,1208,1
|
|
20230724,101800,279449923,1206,1206,1206,1206,0
|
|
20230724,101700,279449923,1206,1206,1206,1206,1
|
|
20230724,101600,279448717,1207,1207,1207,1207,5
|
|
20230724,101500,279442682,1207,1207,1207,1207,51
|
|
20230724,101400,279381125,1206,1206,1206,1206,0
|
|
20230724,101300,279381125,1206,1206,1206,1206,0
|
|
20230724,101200,279381125,1206,1206,1206,1206,0
|
|
20230724,101100,279381125,1206,1206,1206,1206,116
|
|
20230724,101000,279241229,1205,1206,1206,1205,140
|
|
20230724,100900,279072489,1206,1206,1206,1206,500
|
|
20230724,100800,278469489,1205,1205,1205,1205,1420
|
|
20230724,100700,276758389,1201,1201,1201,1201,0
|
|
20230724,100600,276758389,1201,1201,1201,1201,0
|
|
20230724,100500,276758389,1201,1201,1201,1201,0
|
|
20230724,100400,276758389,1201,1201,1201,1201,1918
|
|
20230724,100300,274454871,1200,1201,1201,1200,13
|
|
20230724,100200,274439259,1205,1202,1205,1202,2500
|
|
20230724,100100,271426841,1200,1200,1200,1200,10
|
|
20230724,100000,271414841,1200,1199,1200,1199,1913
|
|
20230724,095900,269119919,1199,1199,1199,1199,11
|
|
20230724,095800,269106730,1199,1199,1199,1199,20
|
|
20230724,095700,269082750,1199,1193,1199,1193,1265
|
|
20230724,095600,267567605,1199,1199,1199,1199,200
|
|
20230724,095500,267327805,1192,1192,1192,1192,0
|
|
20230724,095400,267327805,1192,1192,1192,1192,2517
|
|
20230724,095300,264327541,1190,1200,1200,1190,7088
|
|
20230724,095200,255874565,1203,1198,1203,1196,6469
|
|
20230724,095100,248124629,1199,1202,1207,1199,11716
|
|
20230724,095000,234060006,1207,1207,1207,1207,0
|
|
20230724,094900,234060006,1207,1207,1207,1207,0
|
|
20230724,094800,234060006,1207,1202,1207,1201,6841
|
|
20230724,094700,225838880,1208,1208,1208,1208,1
|
|
20230724,094600,225837672,1201,1202,1203,1201,7173
|
|
20230724,094500,217217591,1201,1201,1201,1201,0
|
|
20230724,094400,217217591,1201,1208,1208,1201,5330
|
|
20230724,094300,210800075,1207,1208,1217,1207,30
|
|
20230724,094200,210763827,1208,1207,1208,1207,1017
|
|
20230724,094100,209536136,1208,1218,1218,1208,2802
|
|
20230724,094000,206151290,1208,1209,1209,1208,662
|
|
20230724,093900,205351244,1208,1214,1214,1208,15146
|
|
20230724,093800,187016995,1214,1214,1214,1214,0
|
|
20230724,093700,187016995,1214,1214,1214,1214,0
|
|
20230724,093600,187016995,1214,1217,1217,1214,899
|
|
20230724,093500,185924427,1217,1218,1218,1217,7617
|
|
20230724,093400,176646922,1223,1223,1223,1223,0
|
|
20230724,093300,176646922,1223,1223,1223,1223,12
|
|
20230724,093200,176632246,1215,1215,1223,1215,1554
|
|
20230724,093100,174743127,1222,1219,1222,1217,103
|
|
20230724,093000,174617563,1218,1218,1218,1218,500
|
|
20230724,092900,174008563,1218,1214,1218,1214,1010
|
|
20230724,092800,172782309,1215,1215,1218,1215,806
|
|
20230724,092700,171802380,1216,1215,1216,1215,501
|
|
20230724,092600,171193165,1219,1219,1219,1219,1
|
|
20230724,092500,171191946,1214,1219,1219,1214,3
|
|
20230724,092400,171188295,1217,1215,1217,1213,1081
|
|
20230724,092300,169872894,1216,1216,1216,1216,1
|
|
20230724,092200,169871678,1214,1217,1217,1214,1011
|
|
20230724,092100,168641324,1213,1213,1213,1213,7
|
|
20230724,092000,168632833,1213,1213,1213,1213,1001
|
|
20230724,091900,167418620,1219,1213,1219,1213,11
|
|
20230724,091800,167405271,1213,1214,1214,1213,1224
|
|
20230724,091700,165919417,1211,1211,1211,1211,1621
|
|
20230724,091600,163956386,1210,1210,1210,1210,1000
|
|
20230724,091500,162746386,1210,1210,1214,1210,16861
|
|
20230724,091400,142341087,1210,1212,1214,1210,13169
|
|
20230724,091300,126383234,1211,1211,1212,1211,10913
|
|
20230724,091200,113158934,1212,1214,1214,1212,17919
|
|
20230724,091100,91423961,1214,1214,1214,1214,2313
|
|
20230724,091000,88615979,1216,1216,1216,1216,63
|
|
20230724,090900,88539371,1213,1214,1214,1213,921
|
|
20230724,090800,87421424,1214,1218,1218,1214,417
|
|
20230724,090700,86913538,1213,1216,1216,1213,12000
|
|
20230724,090600,72340767,1213,1213,1216,1213,1405
|
|
20230724,090500,70636202,1214,1216,1216,1214,15080
|
|
20230724,090400,52321922,1217,1217,1217,1217,4260
|
|
20230724,090300,47137502,1217,1219,1221,1216,10075
|
|
20230724,090200,34852848,1214,1228,1228,1211,9865
|
|
20230724,090100,22830054,1227,1233,1233,1227,6741
|
|
20230724,090000,14542882,1235,1247,1247,1235,11671
|