591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184800,487779106,1558,1558,1558,1558,8925
|
|
20230724,184700,487779106,1558,1558,1558,1558,0
|
|
20230724,184600,487779106,1558,1558,1558,1558,0
|
|
20230724,184500,487779106,1558,1558,1558,1558,0
|
|
20230724,184400,487779106,1558,1558,1558,1558,0
|
|
20230724,184300,487779106,1558,1558,1558,1558,0
|
|
20230724,184200,487779106,1558,1558,1558,1558,0
|
|
20230724,184100,487779106,1558,1558,1558,1558,0
|
|
20230724,184000,487779106,1558,1558,1558,1558,0
|
|
20230724,183900,487779106,1558,1558,1558,1558,0
|
|
20230724,183800,487779106,1558,1558,1558,1558,0
|
|
20230724,183700,487779106,1558,1558,1558,1558,0
|
|
20230724,183600,487779106,1558,1558,1558,1558,0
|
|
20230724,183500,487779106,1558,1558,1558,1558,0
|
|
20230724,183400,487779106,1558,1558,1558,1558,0
|
|
20230724,183300,487779106,1558,1558,1558,1558,0
|
|
20230724,183200,487779106,1558,1558,1558,1558,0
|
|
20230724,183100,487779106,1558,1558,1558,1558,0
|
|
20230724,183000,487779106,1558,1558,1558,1558,0
|
|
20230724,182900,487779106,1558,1558,1558,1558,0
|
|
20230724,182800,487779106,1558,1558,1558,1558,0
|
|
20230724,182700,487779106,1558,1558,1558,1558,0
|
|
20230724,182600,487779106,1558,1558,1558,1558,0
|
|
20230724,182500,487779106,1558,1558,1558,1558,0
|
|
20230724,182400,487779106,1558,1558,1558,1558,0
|
|
20230724,182300,487779106,1558,1558,1558,1558,0
|
|
20230724,182200,487779106,1558,1558,1558,1558,0
|
|
20230724,182100,487779106,1558,1558,1558,1558,0
|
|
20230724,182000,487779106,1558,1558,1558,1558,0
|
|
20230724,181900,487779106,1558,1558,1558,1558,0
|
|
20230724,181800,487779106,1558,1558,1558,1558,8925
|
|
20230724,181700,487779106,1558,1558,1558,1558,0
|
|
20230724,181600,487779106,1558,1558,1558,1558,0
|
|
20230724,181500,487779106,1558,1558,1558,1558,0
|
|
20230724,181400,487779106,1558,1558,1558,1558,0
|
|
20230724,181300,487779106,1558,1558,1558,1558,0
|
|
20230724,181200,487779106,1558,1558,1558,1558,0
|
|
20230724,181100,487779106,1558,1558,1558,1558,0
|
|
20230724,181000,487779106,1558,1558,1558,1558,0
|
|
20230724,180900,487779106,1558,1558,1558,1558,0
|
|
20230724,180800,487779106,1558,1558,1558,1558,0
|
|
20230724,180700,487779106,1558,1558,1558,1558,0
|
|
20230724,180600,487779106,1558,1558,1558,1558,0
|
|
20230724,180500,487779106,1558,1558,1558,1558,0
|
|
20230724,180400,487779106,1558,1558,1558,1558,0
|
|
20230724,180300,487779106,1558,1558,1558,1558,0
|
|
20230724,180200,487779106,1558,1558,1558,1558,0
|
|
20230724,180100,487779106,1558,1558,1558,1558,0
|
|
20230724,180000,487779106,1558,1558,1558,1558,0
|
|
20230724,175900,487779106,1558,1558,1558,1558,0
|
|
20230724,175800,487779106,1558,1558,1558,1558,0
|
|
20230724,175700,487779106,1558,1558,1558,1558,0
|
|
20230724,175600,487779106,1558,1558,1558,1558,0
|
|
20230724,175500,487779106,1558,1558,1558,1558,0
|
|
20230724,175400,487779106,1558,1558,1558,1558,0
|
|
20230724,175300,487779106,1558,1558,1558,1558,0
|
|
20230724,175200,487779106,1558,1558,1558,1558,0
|
|
20230724,175100,487779106,1558,1558,1558,1558,0
|
|
20230724,175000,487779106,1558,1558,1558,1558,0
|
|
20230724,174900,487779106,1558,1558,1558,1558,0
|
|
20230724,174800,487779106,1558,1558,1558,1558,8925
|
|
20230724,174700,487779106,1558,1558,1558,1558,0
|
|
20230724,174600,487779106,1558,1558,1558,1558,0
|
|
20230724,174500,487779106,1558,1558,1558,1558,0
|
|
20230724,174400,487779106,1558,1558,1558,1558,0
|
|
20230724,174300,487779106,1558,1558,1558,1558,0
|
|
20230724,174200,487779106,1558,1558,1558,1558,0
|
|
20230724,174100,487779106,1558,1558,1558,1558,0
|
|
20230724,174000,487779106,1558,1558,1558,1558,0
|
|
20230724,173900,487779106,1558,1558,1558,1558,0
|
|
20230724,173800,487779106,1558,1558,1558,1558,0
|
|
20230724,173700,487779106,1558,1558,1558,1558,0
|
|
20230724,173600,487779106,1558,1558,1558,1558,0
|
|
20230724,173500,487779106,1558,1558,1558,1558,0
|
|
20230724,173400,487779106,1558,1558,1558,1558,0
|
|
20230724,173300,487779106,1558,1558,1558,1558,0
|
|
20230724,173200,487779106,1558,1558,1558,1558,0
|
|
20230724,173100,487779106,1558,1558,1558,1558,0
|
|
20230724,173000,487779106,1558,1558,1558,1558,0
|
|
20230724,172900,487779106,1558,1558,1558,1558,0
|
|
20230724,172800,487779106,1558,1558,1558,1558,0
|
|
20230724,172700,487779106,1558,1558,1558,1558,0
|
|
20230724,172600,487779106,1558,1558,1558,1558,0
|
|
20230724,172500,487779106,1558,1558,1558,1558,0
|
|
20230724,172400,487779106,1558,1558,1558,1558,0
|
|
20230724,172300,487779106,1558,1558,1558,1558,0
|
|
20230724,172200,487779106,1558,1558,1558,1558,0
|
|
20230724,172100,487779106,1558,1558,1558,1558,0
|
|
20230724,172000,487779106,1558,1558,1558,1558,0
|
|
20230724,171900,487779106,1558,1558,1558,1558,0
|
|
20230724,171800,487779106,1558,1558,1558,1558,8925
|
|
20230724,171700,487779106,1558,1558,1558,1558,0
|
|
20230724,171600,487779106,1558,1558,1558,1558,0
|
|
20230724,171500,487779106,1558,1558,1558,1558,0
|
|
20230724,171400,487779106,1558,1558,1558,1558,0
|
|
20230724,171300,487779106,1558,1558,1558,1558,0
|
|
20230724,171200,487779106,1558,1558,1558,1558,0
|
|
20230724,171100,487779106,1558,1558,1558,1558,0
|
|
20230724,171000,487779106,1558,1558,1558,1558,0
|
|
20230724,170900,487779106,1558,1558,1558,1558,0
|
|
20230724,170800,487779106,1558,1558,1558,1558,0
|
|
20230724,170700,487779106,1558,1558,1558,1558,0
|
|
20230724,170600,487779106,1558,1558,1558,1558,0
|
|
20230724,170500,487779106,1558,1558,1558,1558,0
|
|
20230724,170400,487779106,1558,1558,1558,1558,0
|
|
20230724,170300,487779106,1558,1558,1558,1558,0
|
|
20230724,170200,487779106,1558,1558,1558,1558,0
|
|
20230724,170100,487779106,1558,1558,1558,1558,0
|
|
20230724,170000,487779106,1558,1558,1558,1558,0
|
|
20230724,165900,487779106,1558,1558,1558,1558,0
|
|
20230724,165800,487779106,1558,1558,1558,1558,0
|
|
20230724,165700,487779106,1558,1558,1558,1558,0
|
|
20230724,165600,487779106,1558,1558,1558,1558,0
|
|
20230724,165500,487779106,1558,1558,1558,1558,0
|
|
20230724,165400,487779106,1558,1558,1558,1558,0
|
|
20230724,165300,487779106,1558,1558,1558,1558,0
|
|
20230724,165200,487779106,1558,1558,1558,1558,0
|
|
20230724,165100,487779106,1558,1558,1558,1558,0
|
|
20230724,165000,487779106,1558,1558,1558,1558,0
|
|
20230724,164900,487779106,1558,1558,1558,1558,0
|
|
20230724,164800,487779106,1558,1558,1558,1558,8925
|
|
20230724,164700,487779106,1558,1558,1558,1558,0
|
|
20230724,164600,487779106,1558,1558,1558,1558,0
|
|
20230724,164500,487779106,1558,1558,1558,1558,0
|
|
20230724,164400,487779106,1558,1558,1558,1558,0
|
|
20230724,164300,487779106,1558,1558,1558,1558,0
|
|
20230724,164200,487779106,1558,1558,1558,1558,0
|
|
20230724,164100,487779106,1558,1558,1558,1558,0
|
|
20230724,164000,487779106,1558,1558,1558,1558,0
|
|
20230724,163900,487779106,1558,1558,1558,1558,0
|
|
20230724,163800,487779106,1558,1558,1558,1558,0
|
|
20230724,163700,487779106,1558,1558,1558,1558,0
|
|
20230724,163600,487779106,1558,1558,1558,1558,0
|
|
20230724,163500,487779106,1558,1558,1558,1558,0
|
|
20230724,163400,487779106,1558,1558,1558,1558,0
|
|
20230724,163300,487779106,1558,1558,1558,1558,0
|
|
20230724,163200,487779106,1558,1558,1558,1558,0
|
|
20230724,163100,487779106,1558,1558,1558,1558,0
|
|
20230724,163000,487779106,1558,1558,1558,1558,0
|
|
20230724,162900,487779106,1558,1558,1558,1558,0
|
|
20230724,162800,487779106,1558,1558,1558,1558,0
|
|
20230724,162700,487779106,1558,1558,1558,1558,0
|
|
20230724,162600,487779106,1558,1558,1558,1558,0
|
|
20230724,162500,487779106,1558,1558,1558,1558,0
|
|
20230724,162400,487779106,1558,1558,1558,1558,0
|
|
20230724,162300,487779106,1558,1558,1558,1558,0
|
|
20230724,162200,487779106,1558,1558,1558,1558,0
|
|
20230724,162100,487779106,1558,1558,1558,1558,0
|
|
20230724,162000,487779106,1558,1558,1558,1558,0
|
|
20230724,161900,487779106,1558,1558,1558,1558,0
|
|
20230724,161800,487779106,1558,1558,1558,1558,8925
|
|
20230724,161700,487779106,1558,1558,1558,1558,0
|
|
20230724,161600,487779106,1558,1558,1558,1558,0
|
|
20230724,161500,487779106,1558,1558,1558,1558,0
|
|
20230724,161400,487779106,1558,1558,1558,1558,0
|
|
20230724,161300,487779106,1558,1558,1558,1558,0
|
|
20230724,161200,487779106,1558,1558,1558,1558,0
|
|
20230724,161100,487779106,1558,1558,1558,1558,0
|
|
20230724,161000,487779106,1558,1558,1558,1558,0
|
|
20230724,160900,487779106,1558,1558,1558,1558,0
|
|
20230724,160800,487779106,1558,1558,1558,1558,0
|
|
20230724,160700,487779106,1558,1558,1558,1558,0
|
|
20230724,160600,487779106,1558,1558,1558,1558,0
|
|
20230724,160500,487779106,1558,1558,1558,1558,0
|
|
20230724,160400,487779106,1558,1558,1558,1558,0
|
|
20230724,160300,487779106,1558,1558,1558,1558,0
|
|
20230724,160200,487779106,1558,1558,1558,1558,0
|
|
20230724,160100,487779106,1558,1558,1558,1558,0
|
|
20230724,160000,487779106,1558,1558,1558,1558,0
|
|
20230724,155900,487779106,1558,1558,1558,1558,0
|
|
20230724,155800,487779106,1558,1558,1558,1558,0
|
|
20230724,155700,487779106,1558,1558,1558,1558,0
|
|
20230724,155600,487779106,1558,1558,1558,1558,0
|
|
20230724,155500,487779106,1558,1558,1558,1558,0
|
|
20230724,155400,487779106,1558,1558,1558,1558,0
|
|
20230724,155300,487779106,1558,1558,1558,1558,0
|
|
20230724,155200,487779106,1558,1558,1558,1558,0
|
|
20230724,155100,487779106,1558,1558,1558,1558,0
|
|
20230724,155000,487779106,1558,1558,1558,1558,0
|
|
20230724,154900,487779106,1558,1558,1558,1558,0
|
|
20230724,154800,487779106,1558,1558,1558,1558,8925
|
|
20230724,154700,487779106,1558,1558,1558,1558,0
|
|
20230724,154600,487779106,1558,1558,1558,1558,0
|
|
20230724,154500,487779106,1558,1558,1558,1558,0
|
|
20230724,154400,487779106,1558,1558,1558,1558,0
|
|
20230724,154300,487779106,1558,1558,1558,1558,0
|
|
20230724,154200,487779106,1558,1558,1558,1558,0
|
|
20230724,154100,487779106,1558,1558,1558,1558,0
|
|
20230724,154000,487779106,1558,1558,1558,1558,0
|
|
20230724,153900,487779106,1558,1558,1558,1558,0
|
|
20230724,153800,487779106,1558,1558,1558,1558,0
|
|
20230724,153700,487779106,1558,1558,1558,1558,0
|
|
20230724,153600,487779106,1558,1558,1558,1558,0
|
|
20230724,153500,487779106,1558,1558,1558,1558,0
|
|
20230724,153400,487779106,1558,1558,1558,1558,0
|
|
20230724,153300,487779106,1558,1558,1558,1558,0
|
|
20230724,153200,487779106,1558,1558,1558,1558,0
|
|
20230724,153100,487779106,1558,1558,1558,1558,0
|
|
20230724,153000,487779106,1558,1558,1558,1558,8925
|
|
20230724,152900,473873956,1558,1558,1558,1558,0
|
|
20230724,152800,473873956,1558,1558,1558,1558,0
|
|
20230724,152700,473873956,1558,1558,1558,1558,0
|
|
20230724,152600,473873956,1558,1558,1558,1558,0
|
|
20230724,152500,473873956,1558,1558,1558,1558,0
|
|
20230724,152400,473873956,1558,1558,1558,1558,0
|
|
20230724,152300,473873956,1558,1558,1558,1558,0
|
|
20230724,152200,473873956,1558,1558,1558,1558,0
|
|
20230724,152100,473873956,1558,1558,1558,1558,0
|
|
20230724,152000,473873956,1558,1558,1558,1558,0
|
|
20230724,151900,473873956,1558,1558,1558,1558,0
|
|
20230724,151800,473873956,1558,1566,1566,1558,155
|
|
20230724,151700,473631968,1558,1560,1560,1558,2000
|
|
20230724,151600,470515131,1559,1560,1560,1559,1248
|
|
20230724,151500,468569072,1560,1560,1560,1560,416
|
|
20230724,151400,467920112,1560,1559,1560,1559,1061
|
|
20230724,151300,466265952,1559,1559,1559,1559,0
|
|
20230724,151200,466265952,1559,1559,1559,1559,218
|
|
20230724,151100,465926090,1560,1560,1560,1560,1248
|
|
20230724,151000,463979210,1560,1560,1560,1560,0
|
|
20230724,150900,463979210,1560,1561,1561,1560,1072
|
|
20230724,150800,462306818,1561,1560,1561,1560,1002
|
|
20230724,150700,460743696,1560,1560,1560,1560,0
|
|
20230724,150600,460743696,1560,1560,1560,1560,3558
|
|
20230724,150500,455193216,1560,1562,1562,1560,3000
|
|
20230724,150400,450513116,1560,1560,1560,1560,0
|
|
20230724,150300,450513116,1560,1566,1566,1560,2764
|
|
20230724,150200,446196918,1567,1567,1567,1567,0
|
|
20230724,150100,446196918,1567,1567,1567,1567,0
|
|
20230724,150000,446196918,1567,1567,1567,1567,0
|
|
20230724,145900,446196918,1567,1567,1567,1567,0
|
|
20230724,145800,446196918,1567,1567,1567,1567,1
|
|
20230724,145700,446195351,1567,1567,1567,1567,10
|
|
20230724,145600,446179681,1567,1567,1567,1567,0
|
|
20230724,145500,446179681,1567,1567,1567,1567,0
|
|
20230724,145400,446179681,1567,1567,1567,1567,0
|
|
20230724,145300,446179681,1567,1567,1567,1567,0
|
|
20230724,145200,446179681,1567,1567,1567,1567,0
|
|
20230724,145100,446179681,1567,1567,1567,1567,0
|
|
20230724,145000,446179681,1567,1567,1567,1567,1
|
|
20230724,144900,446178114,1568,1568,1568,1568,2
|
|
20230724,144800,446174978,1562,1562,1562,1562,0
|
|
20230724,144700,446174978,1562,1562,1562,1562,0
|
|
20230724,144600,446174978,1562,1562,1562,1562,2000
|
|
20230724,144500,443050978,1562,1562,1562,1562,5
|
|
20230724,144400,443043168,1568,1568,1568,1568,0
|
|
20230724,144300,443043168,1568,1568,1568,1568,33
|
|
20230724,144200,442991424,1568,1568,1568,1568,0
|
|
20230724,144100,442991424,1568,1568,1568,1568,2
|
|
20230724,144000,442988288,1562,1562,1562,1562,276
|
|
20230724,143900,442557176,1562,1562,1562,1562,0
|
|
20230724,143800,442557176,1562,1562,1562,1562,5
|
|
20230724,143700,442549366,1562,1562,1562,1562,0
|
|
20230724,143600,442549366,1562,1562,1562,1562,1635
|
|
20230724,143500,439995496,1568,1568,1568,1568,319
|
|
20230724,143400,439495304,1568,1568,1568,1568,0
|
|
20230724,143300,439495304,1568,1568,1568,1568,0
|
|
20230724,143200,439495304,1568,1567,1568,1567,182
|
|
20230724,143100,439210106,1567,1567,1567,1567,400
|
|
20230724,143000,438583306,1567,1567,1567,1567,0
|
|
20230724,142900,438583306,1567,1567,1567,1567,0
|
|
20230724,142800,438583306,1567,1567,1567,1567,0
|
|
20230724,142700,438583306,1567,1567,1567,1567,1
|
|
20230724,142600,438581739,1567,1563,1567,1562,1894
|
|
20230724,142500,435621629,1562,1562,1562,1562,1664
|
|
20230724,142400,433022461,1567,1567,1567,1567,0
|
|
20230724,142300,433022461,1567,1567,1567,1567,0
|
|
20230724,142200,433022461,1567,1567,1567,1567,15
|
|
20230724,142100,432998956,1567,1567,1567,1567,0
|
|
20230724,142000,432998956,1567,1567,1567,1567,6
|
|
20230724,141900,432989554,1562,1562,1562,1562,0
|
|
20230724,141800,432989554,1562,1562,1562,1562,0
|
|
20230724,141700,432989554,1562,1563,1563,1562,150
|
|
20230724,141600,432755127,1562,1562,1562,1562,0
|
|
20230724,141500,432755127,1562,1564,1564,1562,5787
|
|
20230724,141400,423709135,1567,1564,1567,1564,837
|
|
20230724,141300,422400063,1567,1567,1567,1567,0
|
|
20230724,141200,422400063,1567,1567,1567,1567,0
|
|
20230724,141100,422400063,1567,1567,1567,1567,900
|
|
20230724,141000,420989763,1565,1565,1565,1565,0
|
|
20230724,140900,420989763,1565,1564,1565,1564,4848
|
|
20230724,140800,413403851,1560,1560,1560,1560,0
|
|
20230724,140700,413403851,1560,1560,1560,1560,0
|
|
20230724,140600,413403851,1560,1563,1563,1560,2000
|
|
20230724,140500,410283537,1562,1562,1562,1562,0
|
|
20230724,140400,410283537,1562,1562,1562,1562,0
|
|
20230724,140300,410283537,1562,1562,1562,1562,0
|
|
20230724,140200,410283537,1562,1562,1562,1562,0
|
|
20230724,140100,410283537,1562,1562,1562,1562,0
|
|
20230724,140000,410283537,1562,1562,1562,1562,0
|
|
20230724,135900,410283537,1562,1562,1562,1562,0
|
|
20230724,135800,410283537,1562,1562,1562,1562,0
|
|
20230724,135700,410283537,1562,1562,1562,1562,0
|
|
20230724,135600,410283537,1562,1562,1562,1562,2893
|
|
20230724,135500,405764671,1560,1560,1560,1560,0
|
|
20230724,135400,405764671,1560,1560,1560,1560,100
|
|
20230724,135300,405608671,1562,1562,1562,1562,0
|
|
20230724,135200,405608671,1562,1562,1562,1562,0
|
|
20230724,135100,405608671,1562,1560,1562,1560,3116
|
|
20230724,135000,400747281,1560,1560,1560,1560,1
|
|
20230724,134900,400745721,1559,1559,1559,1559,50
|
|
20230724,134800,400667771,1559,1559,1559,1559,511
|
|
20230724,134700,399871122,1559,1558,1559,1558,730
|
|
20230724,134600,398733767,1559,1559,1559,1559,5
|
|
20230724,134500,398725972,1558,1558,1558,1558,345
|
|
20230724,134400,398188462,1558,1558,1558,1558,2
|
|
20230724,134300,398185346,1558,1558,1558,1558,451
|
|
20230724,134200,397482688,1559,1559,1559,1559,1226
|
|
20230724,134100,395571354,1560,1561,1561,1560,2513
|
|
20230724,134000,391651072,1561,1561,1561,1561,10058
|
|
20230724,133900,375950534,1562,1562,1562,1562,2798
|
|
20230724,133800,371580058,1562,1562,1562,1562,0
|
|
20230724,133700,371580058,1562,1562,1562,1562,0
|
|
20230724,133600,371580058,1562,1563,1563,1562,1500
|
|
20230724,133500,369237038,1563,1563,1563,1563,55
|
|
20230724,133400,369151073,1564,1564,1564,1564,0
|
|
20230724,133300,369151073,1564,1564,1564,1564,0
|
|
20230724,133200,369151073,1564,1564,1564,1564,0
|
|
20230724,133100,369151073,1564,1564,1564,1564,3
|
|
20230724,133000,369146381,1563,1563,1563,1563,0
|
|
20230724,132900,369146381,1563,1563,1563,1563,2
|
|
20230724,132800,369143255,1563,1563,1563,1563,0
|
|
20230724,132700,369143255,1563,1563,1563,1563,6
|
|
20230724,132600,369133877,1562,1562,1562,1562,66
|
|
20230724,132500,369030785,1562,1562,1562,1562,0
|
|
20230724,132400,369030785,1562,1563,1563,1562,300
|
|
20230724,132300,368561965,1564,1564,1564,1564,10
|
|
20230724,132200,368546325,1564,1564,1564,1564,0
|
|
20230724,132100,368546325,1564,1564,1564,1564,2
|
|
20230724,132000,368543197,1564,1564,1564,1564,0
|
|
20230724,131900,368543197,1564,1564,1564,1564,0
|
|
20230724,131800,368543197,1564,1564,1564,1564,10
|
|
20230724,131700,368527557,1562,1562,1562,1562,0
|
|
20230724,131600,368527557,1562,1563,1563,1562,89
|
|
20230724,131500,368388511,1564,1564,1564,1564,0
|
|
20230724,131400,368388511,1564,1564,1564,1564,14
|
|
20230724,131300,368366615,1564,1564,1564,1564,0
|
|
20230724,131200,368366615,1564,1564,1564,1564,10
|
|
20230724,131100,368350975,1563,1563,1563,1563,0
|
|
20230724,131000,368350975,1563,1563,1563,1563,0
|
|
20230724,130900,368350975,1563,1563,1563,1563,0
|
|
20230724,130800,368350975,1563,1563,1563,1563,9
|
|
20230724,130700,368336908,1563,1563,1563,1563,0
|
|
20230724,130600,368336908,1563,1563,1563,1563,1
|
|
20230724,130500,368335345,1564,1564,1564,1564,0
|
|
20230724,130400,368335345,1564,1564,1564,1564,0
|
|
20230724,130300,368335345,1564,1564,1564,1564,0
|
|
20230724,130200,368335345,1564,1564,1564,1564,100
|
|
20230724,130100,368178945,1564,1564,1564,1564,0
|
|
20230724,130000,368178945,1564,1564,1564,1564,90
|
|
20230724,125900,368038185,1563,1563,1563,1563,33
|
|
20230724,125800,367986606,1564,1564,1564,1564,48
|
|
20230724,125700,367911534,1564,1564,1564,1564,4
|
|
20230724,125600,367905278,1564,1564,1564,1564,0
|
|
20230724,125500,367905278,1564,1564,1564,1564,4
|
|
20230724,125400,367899022,1564,1564,1564,1564,120
|
|
20230724,125300,367711342,1564,1564,1564,1564,0
|
|
20230724,125200,367711342,1564,1564,1564,1564,2
|
|
20230724,125100,367708214,1565,1565,1565,1565,0
|
|
20230724,125000,367708214,1565,1565,1565,1565,0
|
|
20230724,124900,367708214,1565,1565,1565,1565,108
|
|
20230724,124800,367539194,1565,1565,1565,1565,251
|
|
20230724,124700,367146379,1565,1565,1565,1565,0
|
|
20230724,124600,367146379,1565,1564,1565,1564,2669
|
|
20230724,124500,362970313,1561,1561,1561,1561,300
|
|
20230724,124400,362502013,1559,1559,1559,1559,0
|
|
20230724,124300,362502013,1559,1559,1559,1559,1
|
|
20230724,124200,362500454,1560,1562,1562,1560,4462
|
|
20230724,124100,355539719,1565,1565,1565,1565,5
|
|
20230724,124000,355531894,1565,1565,1565,1565,70
|
|
20230724,123900,355422344,1560,1562,1562,1560,684
|
|
20230724,123800,354355289,1560,1560,1560,1560,7454
|
|
20230724,123700,342727049,1560,1560,1561,1560,9500
|
|
20230724,123600,327907039,1560,1561,1561,1560,2191
|
|
20230724,123500,324487644,1560,1560,1560,1560,0
|
|
20230724,123400,324487644,1560,1560,1560,1560,201
|
|
20230724,123300,324174084,1560,1562,1562,1560,2818
|
|
20230724,123200,319776509,1561,1561,1561,1561,0
|
|
20230724,123100,319776509,1561,1561,1561,1561,0
|
|
20230724,123000,319776509,1561,1561,1561,1561,0
|
|
20230724,122900,319776509,1561,1561,1561,1561,0
|
|
20230724,122800,319776509,1561,1561,1561,1561,0
|
|
20230724,122700,319776509,1561,1561,1561,1561,0
|
|
20230724,122600,319776509,1561,1561,1561,1561,0
|
|
20230724,122500,319776509,1561,1561,1561,1561,0
|
|
20230724,122400,319776509,1561,1561,1561,1561,0
|
|
20230724,122300,319776509,1561,1561,1561,1561,0
|
|
20230724,122200,319776509,1561,1562,1562,1561,1967
|
|
20230724,122100,316705960,1562,1562,1562,1562,0
|
|
20230724,122000,316705960,1562,1562,1562,1562,51
|
|
20230724,121900,316626298,1561,1562,1562,1561,355
|
|
20230724,121800,316072104,1561,1561,1561,1561,0
|
|
20230724,121700,316072104,1561,1561,1561,1561,0
|
|
20230724,121600,316072104,1561,1561,1561,1561,750
|
|
20230724,121500,314901354,1561,1561,1561,1561,237
|
|
20230724,121400,314531397,1561,1561,1561,1561,301
|
|
20230724,121300,314061536,1561,1561,1561,1561,0
|
|
20230724,121200,314061536,1561,1561,1561,1561,0
|
|
20230724,121100,314061536,1561,1561,1561,1561,0
|
|
20230724,121000,314061536,1561,1561,1561,1561,0
|
|
20230724,120900,314061536,1561,1561,1561,1561,2316
|
|
20230724,120800,310446260,1561,1561,1561,1561,691
|
|
20230724,120700,309367609,1561,1561,1561,1561,1
|
|
20230724,120600,309366048,1561,1561,1561,1561,345
|
|
20230724,120500,308827503,1561,1561,1561,1561,0
|
|
20230724,120400,308827503,1561,1560,1563,1560,384
|
|
20230724,120300,308228087,1560,1561,1561,1560,3013
|
|
20230724,120200,303527794,1561,1561,1561,1561,22
|
|
20230724,120100,303493452,1561,1561,1561,1561,5
|
|
20230724,120000,303485647,1560,1562,1563,1560,16709
|
|
20230724,115900,277408509,1562,1562,1562,1562,0
|
|
20230724,115800,277408509,1562,1565,1565,1562,3422
|
|
20230724,115700,272062142,1564,1565,1565,1564,7442
|
|
20230724,115600,260417786,1565,1566,1566,1565,729
|
|
20230724,115500,259276401,1566,1566,1566,1566,11
|
|
20230724,115400,259259175,1566,1566,1566,1566,0
|
|
20230724,115300,259259175,1566,1565,1566,1565,200
|
|
20230724,115200,258946105,1565,1566,1567,1565,4189
|
|
20230724,115100,252390130,1566,1566,1566,1566,57
|
|
20230724,115000,252300868,1567,1567,1567,1567,6466
|
|
20230724,114900,242168646,1568,1569,1569,1568,2
|
|
20230724,114800,242165509,1569,1569,1569,1569,6
|
|
20230724,114700,242156095,1569,1568,1569,1568,14
|
|
20230724,114600,242134133,1568,1568,1568,1568,2162
|
|
20230724,114500,238744117,1568,1568,1568,1568,50
|
|
20230724,114400,238665717,1568,1568,1568,1568,500
|
|
20230724,114300,237881717,1569,1569,1569,1569,25
|
|
20230724,114200,237842492,1572,1570,1572,1570,26
|
|
20230724,114100,237801670,1573,1573,1573,1573,0
|
|
20230724,114000,237801670,1573,1573,1573,1573,3
|
|
20230724,113900,237796951,1568,1568,1568,1568,0
|
|
20230724,113800,237796951,1568,1568,1568,1568,0
|
|
20230724,113700,237796951,1568,1568,1568,1568,0
|
|
20230724,113600,237796951,1568,1570,1570,1568,819
|
|
20230724,113500,236512103,1570,1576,1576,1570,3964
|
|
20230724,113400,230288617,1577,1577,1577,1577,0
|
|
20230724,113300,230288617,1577,1577,1577,1577,0
|
|
20230724,113200,230288617,1577,1577,1577,1577,1
|
|
20230724,113100,230287040,1579,1579,1579,1579,0
|
|
20230724,113000,230287040,1579,1579,1579,1579,2
|
|
20230724,112900,230283882,1568,1569,1569,1568,150
|
|
20230724,112800,230048633,1580,1580,1580,1580,10
|
|
20230724,112700,230032833,1580,1580,1580,1580,10
|
|
20230724,112600,230017033,1569,1569,1569,1569,0
|
|
20230724,112500,230017033,1569,1569,1569,1569,500
|
|
20230724,112400,229232533,1569,1569,1569,1569,29
|
|
20230724,112300,229187032,1569,1569,1569,1569,1334
|
|
20230724,112200,227093986,1569,1566,1569,1566,202
|
|
20230724,112100,226777642,1566,1566,1566,1566,0
|
|
20230724,112000,226777642,1566,1567,1567,1566,5690
|
|
20230724,111900,217867052,1567,1567,1567,1567,4801
|
|
20230724,111800,210343885,1568,1570,1570,1568,2695
|
|
20230724,111700,206115265,1570,1570,1570,1570,1243
|
|
20230724,111600,204163755,1570,1570,1570,1570,0
|
|
20230724,111500,204163755,1570,1570,1570,1570,0
|
|
20230724,111400,204163755,1570,1574,1574,1570,2975
|
|
20230724,111300,199484684,1575,1575,1575,1575,2329
|
|
20230724,111200,195816509,1581,1576,1581,1575,2333
|
|
20230724,111100,192141997,1576,1576,1576,1576,208
|
|
20230724,111000,191814189,1576,1576,1576,1576,0
|
|
20230724,110900,191814189,1576,1576,1576,1576,0
|
|
20230724,110800,191814189,1576,1576,1576,1576,610
|
|
20230724,110700,190852829,1576,1576,1576,1576,700
|
|
20230724,110600,189749629,1577,1577,1577,1577,137
|
|
20230724,110500,189533580,1581,1581,1581,1581,18
|
|
20230724,110400,189505122,1577,1577,1577,1577,0
|
|
20230724,110300,189505122,1577,1577,1577,1577,0
|
|
20230724,110200,189505122,1577,1577,1577,1577,149
|
|
20230724,110100,189270149,1583,1583,1583,1583,0
|
|
20230724,110000,189270149,1583,1583,1583,1583,0
|
|
20230724,105900,189270149,1583,1583,1583,1583,0
|
|
20230724,105800,189270149,1583,1583,1583,1583,8
|
|
20230724,105700,189257485,1583,1583,1583,1583,0
|
|
20230724,105600,189257485,1583,1583,1583,1583,0
|
|
20230724,105500,189257485,1583,1583,1583,1583,0
|
|
20230724,105400,189257485,1583,1583,1583,1583,50
|
|
20230724,105300,189178335,1579,1577,1579,1577,21
|
|
20230724,105200,189145178,1579,1584,1584,1579,73
|
|
20230724,105100,189029814,1584,1584,1584,1584,5
|
|
20230724,105000,189021894,1585,1585,1585,1585,0
|
|
20230724,104900,189021894,1585,1585,1585,1585,0
|
|
20230724,104800,189021894,1585,1585,1585,1585,28
|
|
20230724,104700,188977514,1585,1585,1585,1585,0
|
|
20230724,104600,188977514,1585,1585,1585,1585,0
|
|
20230724,104500,188977514,1585,1585,1585,1585,0
|
|
20230724,104400,188977514,1585,1585,1585,1585,0
|
|
20230724,104300,188977514,1585,1585,1585,1585,5
|
|
20230724,104200,188969589,1585,1585,1585,1585,0
|
|
20230724,104100,188969589,1585,1585,1585,1585,1
|
|
20230724,104000,188968004,1586,1586,1586,1586,2
|
|
20230724,103900,188964832,1586,1580,1586,1580,2378
|
|
20230724,103800,185196990,1580,1580,1580,1580,0
|
|
20230724,103700,185196990,1580,1580,1580,1580,1
|
|
20230724,103600,185195410,1575,1575,1575,1575,0
|
|
20230724,103500,185195410,1575,1575,1575,1575,0
|
|
20230724,103400,185195410,1575,1576,1576,1575,1000
|
|
20230724,103300,183620395,1575,1575,1575,1575,0
|
|
20230724,103200,183620395,1575,1576,1576,1575,3000
|
|
20230724,103100,178895365,1576,1575,1576,1575,2678
|
|
20230724,103000,174677495,1580,1580,1580,1580,3
|
|
20230724,102900,174672755,1580,1575,1580,1575,310
|
|
20230724,102800,174184455,1575,1579,1579,1575,601
|
|
20230724,102700,173237480,1580,1580,1580,1580,1
|
|
20230724,102600,173235900,1579,1579,1579,1579,14
|
|
20230724,102500,173213794,1579,1579,1579,1579,20
|
|
20230724,102400,173182214,1579,1579,1579,1579,100
|
|
20230724,102300,173024314,1576,1577,1577,1576,1121
|
|
20230724,102200,171257607,1579,1579,1579,1579,0
|
|
20230724,102100,171257607,1579,1579,1579,1579,0
|
|
20230724,102000,171257607,1579,1579,1579,1579,1
|
|
20230724,101900,171256028,1579,1579,1579,1579,7
|
|
20230724,101800,171244975,1575,1575,1575,1575,0
|
|
20230724,101700,171244975,1575,1575,1575,1575,0
|
|
20230724,101600,171244975,1575,1575,1575,1575,0
|
|
20230724,101500,171244975,1575,1575,1575,1575,0
|
|
20230724,101400,171244975,1575,1576,1576,1575,457
|
|
20230724,101300,170525190,1575,1575,1575,1575,150
|
|
20230724,101200,170288940,1579,1579,1579,1579,0
|
|
20230724,101100,170288940,1579,1579,1579,1579,104
|
|
20230724,101000,170124724,1580,1580,1580,1580,20
|
|
20230724,100900,170093124,1580,1580,1580,1580,5
|
|
20230724,100800,170085224,1575,1575,1575,1575,295
|
|
20230724,100700,169620599,1575,1575,1575,1575,5
|
|
20230724,100600,169612724,1570,1570,1570,1570,546
|
|
20230724,100500,168755504,1570,1571,1571,1570,3006
|
|
20230724,100400,164035391,1570,1570,1570,1570,0
|
|
20230724,100300,164035391,1570,1570,1570,1570,0
|
|
20230724,100200,164035391,1570,1570,1570,1570,0
|
|
20230724,100100,164035391,1570,1571,1571,1570,7000
|
|
20230724,100000,153044923,1571,1573,1573,1571,500
|
|
20230724,095900,152259336,1573,1573,1573,1573,0
|
|
20230724,095800,152259336,1573,1573,1573,1573,0
|
|
20230724,095700,152259336,1573,1577,1577,1573,311
|
|
20230724,095600,151769990,1580,1580,1580,1580,100
|
|
20230724,095500,151611990,1580,1574,1580,1573,1087
|
|
20230724,095400,149900709,1573,1572,1573,1572,1080
|
|
20230724,095300,148202300,1571,1571,1571,1571,529
|
|
20230724,095200,147371241,1571,1570,1571,1570,1994
|
|
20230724,095100,144240411,1568,1568,1568,1568,0
|
|
20230724,095000,144240411,1568,1568,1568,1568,0
|
|
20230724,094900,144240411,1568,1570,1570,1568,586
|
|
20230724,094800,143320691,1570,1570,1570,1570,0
|
|
20230724,094700,143320691,1570,1570,1570,1570,8
|
|
20230724,094600,143308131,1570,1569,1570,1569,101
|
|
20230724,094500,143149617,1568,1567,1568,1567,315
|
|
20230724,094400,142656002,1568,1569,1569,1568,207
|
|
20230724,094300,142331326,1567,1567,1569,1567,594
|
|
20230724,094200,141399840,1567,1567,1567,1567,30
|
|
20230724,094100,141352830,1567,1567,1567,1567,502
|
|
20230724,094000,140566196,1567,1568,1568,1567,118
|
|
20230724,093900,140381285,1568,1569,1569,1568,6107
|
|
20230724,093800,130799528,1569,1570,1570,1569,1203
|
|
20230724,093700,128911368,1570,1570,1570,1570,829
|
|
20230724,093600,127609838,1569,1572,1572,1569,1950
|
|
20230724,093500,124550258,1568,1568,1568,1568,63
|
|
20230724,093400,124451474,1567,1567,1567,1567,170
|
|
20230724,093300,124185084,1566,1566,1573,1566,261
|
|
20230724,093200,123775737,1566,1572,1572,1566,70
|
|
20230724,093100,123666057,1573,1573,1573,1573,30
|
|
20230724,093000,123618867,1574,1570,1574,1565,2535
|
|
20230724,092900,119650428,1565,1570,1570,1565,151
|
|
20230724,092800,119414108,1565,1566,1566,1565,14541
|
|
20230724,092700,96651058,1566,1568,1568,1566,6500
|
|
20230724,092600,86466109,1567,1567,1567,1567,1021
|
|
20230724,092500,84866202,1567,1579,1579,1567,499
|
|
20230724,092400,84083523,1579,1579,1579,1579,0
|
|
20230724,092300,84083523,1579,1569,1579,1567,484
|
|
20230724,092200,83323668,1569,1579,1580,1569,965
|
|
20230724,092100,81807473,1580,1580,1580,1580,25
|
|
20230724,092000,81767973,1580,1581,1581,1580,2078
|
|
20230724,091900,78484655,1581,1581,1581,1581,300
|
|
20230724,091800,78010355,1581,1581,1581,1580,302
|
|
20230724,091700,77533093,1566,1567,1581,1566,6548
|
|
20230724,091600,67243230,1565,1565,1565,1565,0
|
|
20230724,091500,67243230,1565,1566,1566,1565,2138
|
|
20230724,091400,63895488,1569,1569,1569,1569,205
|
|
20230724,091300,63573843,1569,1570,1570,1569,4478
|
|
20230724,091200,56544383,1570,1575,1575,1570,232
|
|
20230724,091100,56180013,1570,1581,1581,1570,797
|
|
20230724,091000,54927263,1581,1575,1581,1575,260
|
|
20230724,090900,54517403,1571,1572,1581,1571,2080
|
|
20230724,090800,51248560,1581,1575,1581,1571,1751
|
|
20230724,090700,48492175,1570,1571,1571,1570,3686
|
|
20230724,090600,42702710,1571,1574,1574,1570,1459
|
|
20230724,090500,40409211,1571,1580,1581,1571,4278
|
|
20230724,090400,33684239,1581,1587,1587,1580,173
|
|
20230724,090300,33410423,1593,1578,1593,1570,4765
|
|
20230724,090200,25902409,1590,1597,1606,1580,9372
|
|
20230724,090100,11014042,1600,1604,1604,1598,5068
|
|
20230724,090000,2908138,1604,1616,1616,1604,1800
|