668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200500,527004512,1320,1320,1320,1320,6588
|
|
20230724,200400,527004512,1320,1320,1320,1320,0
|
|
20230724,200300,527004512,1320,1320,1320,1320,0
|
|
20230724,200200,527004512,1320,1320,1320,1320,0
|
|
20230724,200100,527004512,1320,1320,1320,1320,0
|
|
20230724,200000,527004512,1320,1320,1320,1320,0
|
|
20230724,195900,527004512,1320,1320,1320,1320,0
|
|
20230724,195800,527004512,1320,1320,1320,1320,0
|
|
20230724,195700,527004512,1320,1320,1320,1320,0
|
|
20230724,195600,527004512,1320,1320,1320,1320,0
|
|
20230724,195500,527004512,1320,1320,1320,1320,0
|
|
20230724,195400,527004512,1320,1320,1320,1320,0
|
|
20230724,195300,527004512,1320,1320,1320,1320,0
|
|
20230724,195200,527004512,1320,1320,1320,1320,0
|
|
20230724,195100,527004512,1320,1320,1320,1320,0
|
|
20230724,195000,527004512,1320,1320,1320,1320,0
|
|
20230724,194900,527004512,1320,1320,1320,1320,0
|
|
20230724,194800,527004512,1320,1320,1320,1320,0
|
|
20230724,194700,527004512,1320,1320,1320,1320,0
|
|
20230724,194600,527004512,1320,1320,1320,1320,0
|
|
20230724,194500,527004512,1320,1320,1320,1320,0
|
|
20230724,194400,527004512,1320,1320,1320,1320,0
|
|
20230724,194300,527004512,1320,1320,1320,1320,0
|
|
20230724,194200,527004512,1320,1320,1320,1320,0
|
|
20230724,194100,527004512,1320,1320,1320,1320,0
|
|
20230724,194000,527004512,1320,1320,1320,1320,0
|
|
20230724,193900,527004512,1320,1320,1320,1320,0
|
|
20230724,193800,527004512,1320,1320,1320,1320,0
|
|
20230724,193700,527004512,1320,1320,1320,1320,0
|
|
20230724,193600,527004512,1320,1320,1320,1320,0
|
|
20230724,193500,527004512,1320,1320,1320,1320,6588
|
|
20230724,193400,527004512,1320,1320,1320,1320,0
|
|
20230724,193300,527004512,1320,1320,1320,1320,0
|
|
20230724,193200,527004512,1320,1320,1320,1320,0
|
|
20230724,193100,527004512,1320,1320,1320,1320,0
|
|
20230724,193000,527004512,1320,1320,1320,1320,0
|
|
20230724,192900,527004512,1320,1320,1320,1320,0
|
|
20230724,192800,527004512,1320,1320,1320,1320,0
|
|
20230724,192700,527004512,1320,1320,1320,1320,0
|
|
20230724,192600,527004512,1320,1320,1320,1320,0
|
|
20230724,192500,527004512,1320,1320,1320,1320,0
|
|
20230724,192400,527004512,1320,1320,1320,1320,0
|
|
20230724,192300,527004512,1320,1320,1320,1320,0
|
|
20230724,192200,527004512,1320,1320,1320,1320,0
|
|
20230724,192100,527004512,1320,1320,1320,1320,0
|
|
20230724,192000,527004512,1320,1320,1320,1320,0
|
|
20230724,191900,527004512,1320,1320,1320,1320,0
|
|
20230724,191800,527004512,1320,1320,1320,1320,0
|
|
20230724,191700,527004512,1320,1320,1320,1320,0
|
|
20230724,191600,527004512,1320,1320,1320,1320,0
|
|
20230724,191500,527004512,1320,1320,1320,1320,0
|
|
20230724,191400,527004512,1320,1320,1320,1320,0
|
|
20230724,191300,527004512,1320,1320,1320,1320,0
|
|
20230724,191200,527004512,1320,1320,1320,1320,0
|
|
20230724,191100,527004512,1320,1320,1320,1320,0
|
|
20230724,191000,527004512,1320,1320,1320,1320,0
|
|
20230724,190900,527004512,1320,1320,1320,1320,0
|
|
20230724,190800,527004512,1320,1320,1320,1320,0
|
|
20230724,190700,527004512,1320,1320,1320,1320,0
|
|
20230724,190600,527004512,1320,1320,1320,1320,0
|
|
20230724,190500,527004512,1320,1320,1320,1320,6588
|
|
20230724,190400,527004512,1320,1320,1320,1320,0
|
|
20230724,190300,527004512,1320,1320,1320,1320,0
|
|
20230724,190200,527004512,1320,1320,1320,1320,0
|
|
20230724,190100,527004512,1320,1320,1320,1320,0
|
|
20230724,190000,527004512,1320,1320,1320,1320,0
|
|
20230724,185900,527004512,1320,1320,1320,1320,0
|
|
20230724,185800,527004512,1320,1320,1320,1320,0
|
|
20230724,185700,527004512,1320,1320,1320,1320,0
|
|
20230724,185600,527004512,1320,1320,1320,1320,0
|
|
20230724,185500,527004512,1320,1320,1320,1320,0
|
|
20230724,185400,527004512,1320,1320,1320,1320,0
|
|
20230724,185300,527004512,1320,1320,1320,1320,0
|
|
20230724,185200,527004512,1320,1320,1320,1320,0
|
|
20230724,185100,527004512,1320,1320,1320,1320,0
|
|
20230724,185000,527004512,1320,1320,1320,1320,0
|
|
20230724,184900,527004512,1320,1320,1320,1320,0
|
|
20230724,184800,527004512,1320,1320,1320,1320,0
|
|
20230724,184700,527004512,1320,1320,1320,1320,0
|
|
20230724,184600,527004512,1320,1320,1320,1320,0
|
|
20230724,184500,527004512,1320,1320,1320,1320,0
|
|
20230724,184400,527004512,1320,1320,1320,1320,0
|
|
20230724,184300,527004512,1320,1320,1320,1320,0
|
|
20230724,184200,527004512,1320,1320,1320,1320,0
|
|
20230724,184100,527004512,1320,1320,1320,1320,0
|
|
20230724,184000,527004512,1320,1320,1320,1320,0
|
|
20230724,183900,527004512,1320,1320,1320,1320,0
|
|
20230724,183800,527004512,1320,1320,1320,1320,0
|
|
20230724,183700,527004512,1320,1320,1320,1320,0
|
|
20230724,183600,527004512,1320,1320,1320,1320,0
|
|
20230724,183500,527004512,1320,1320,1320,1320,6588
|
|
20230724,183400,527004512,1320,1320,1320,1320,0
|
|
20230724,183300,527004512,1320,1320,1320,1320,0
|
|
20230724,183200,527004512,1320,1320,1320,1320,0
|
|
20230724,183100,527004512,1320,1320,1320,1320,0
|
|
20230724,183000,527004512,1320,1320,1320,1320,0
|
|
20230724,182900,527004512,1320,1320,1320,1320,0
|
|
20230724,182800,527004512,1320,1320,1320,1320,0
|
|
20230724,182700,527004512,1320,1320,1320,1320,0
|
|
20230724,182600,527004512,1320,1320,1320,1320,0
|
|
20230724,182500,527004512,1320,1320,1320,1320,0
|
|
20230724,182400,527004512,1320,1320,1320,1320,0
|
|
20230724,182300,527004512,1320,1320,1320,1320,0
|
|
20230724,182200,527004512,1320,1320,1320,1320,0
|
|
20230724,182100,527004512,1320,1320,1320,1320,0
|
|
20230724,182000,527004512,1320,1320,1320,1320,0
|
|
20230724,181900,527004512,1320,1320,1320,1320,0
|
|
20230724,181800,527004512,1320,1320,1320,1320,0
|
|
20230724,181700,527004512,1320,1320,1320,1320,0
|
|
20230724,181600,527004512,1320,1320,1320,1320,0
|
|
20230724,181500,527004512,1320,1320,1320,1320,0
|
|
20230724,181400,527004512,1320,1320,1320,1320,0
|
|
20230724,181300,527004512,1320,1320,1320,1320,0
|
|
20230724,181200,527004512,1320,1320,1320,1320,0
|
|
20230724,181100,527004512,1320,1320,1320,1320,0
|
|
20230724,181000,527004512,1320,1320,1320,1320,0
|
|
20230724,180900,527004512,1320,1320,1320,1320,0
|
|
20230724,180800,527004512,1320,1320,1320,1320,0
|
|
20230724,180700,527004512,1320,1320,1320,1320,0
|
|
20230724,180600,527004512,1320,1320,1320,1320,0
|
|
20230724,180500,527004512,1320,1320,1320,1320,6588
|
|
20230724,180400,527004512,1320,1320,1320,1320,0
|
|
20230724,180300,527004512,1320,1320,1320,1320,0
|
|
20230724,180200,527004512,1320,1320,1320,1320,0
|
|
20230724,180100,527004512,1320,1320,1320,1320,0
|
|
20230724,180000,527004512,1320,1320,1320,1320,0
|
|
20230724,175900,527004512,1320,1320,1320,1320,0
|
|
20230724,175800,527004512,1320,1320,1320,1320,0
|
|
20230724,175700,527004512,1320,1320,1320,1320,0
|
|
20230724,175600,527004512,1320,1320,1320,1320,0
|
|
20230724,175500,527004512,1320,1320,1320,1320,0
|
|
20230724,175400,527004512,1320,1320,1320,1320,0
|
|
20230724,175300,527004512,1320,1320,1320,1320,0
|
|
20230724,175200,527004512,1320,1320,1320,1320,0
|
|
20230724,175100,527004512,1320,1320,1320,1320,0
|
|
20230724,175000,527004512,1320,1320,1320,1320,0
|
|
20230724,174900,527004512,1320,1320,1320,1320,0
|
|
20230724,174800,527004512,1320,1320,1320,1320,0
|
|
20230724,174700,527004512,1320,1320,1320,1320,0
|
|
20230724,174600,527004512,1320,1320,1320,1320,0
|
|
20230724,174500,527004512,1320,1320,1320,1320,0
|
|
20230724,174400,527004512,1320,1320,1320,1320,0
|
|
20230724,174300,527004512,1320,1320,1320,1320,0
|
|
20230724,174200,527004512,1320,1320,1320,1320,0
|
|
20230724,174100,527004512,1320,1320,1320,1320,0
|
|
20230724,174000,527004512,1320,1320,1320,1320,0
|
|
20230724,173900,527004512,1320,1320,1320,1320,0
|
|
20230724,173800,527004512,1320,1320,1320,1320,0
|
|
20230724,173700,527004512,1320,1320,1320,1320,0
|
|
20230724,173600,527004512,1320,1320,1320,1320,0
|
|
20230724,173500,527004512,1320,1320,1320,1320,6588
|
|
20230724,173400,527004512,1320,1320,1320,1320,0
|
|
20230724,173300,527004512,1320,1320,1320,1320,0
|
|
20230724,173200,527004512,1320,1320,1320,1320,0
|
|
20230724,173100,527004512,1320,1320,1320,1320,0
|
|
20230724,173000,527004512,1320,1320,1320,1320,0
|
|
20230724,172900,527004512,1320,1320,1320,1320,0
|
|
20230724,172800,527004512,1320,1320,1320,1320,0
|
|
20230724,172700,527004512,1320,1320,1320,1320,0
|
|
20230724,172600,527004512,1320,1320,1320,1320,0
|
|
20230724,172500,527004512,1320,1320,1320,1320,0
|
|
20230724,172400,527004512,1320,1320,1320,1320,0
|
|
20230724,172300,527004512,1320,1320,1320,1320,0
|
|
20230724,172200,527004512,1320,1320,1320,1320,0
|
|
20230724,172100,527004512,1320,1320,1320,1320,0
|
|
20230724,172000,527004512,1320,1320,1320,1320,0
|
|
20230724,171900,527004512,1320,1320,1320,1320,0
|
|
20230724,171800,527004512,1320,1320,1320,1320,0
|
|
20230724,171700,527004512,1320,1320,1320,1320,0
|
|
20230724,171600,527004512,1320,1320,1320,1320,0
|
|
20230724,171500,527004512,1320,1320,1320,1320,0
|
|
20230724,171400,527004512,1320,1320,1320,1320,0
|
|
20230724,171300,527004512,1320,1320,1320,1320,0
|
|
20230724,171200,527004512,1320,1320,1320,1320,0
|
|
20230724,171100,527004512,1320,1320,1320,1320,0
|
|
20230724,171000,527004512,1320,1320,1320,1320,0
|
|
20230724,170900,527004512,1320,1320,1320,1320,0
|
|
20230724,170800,527004512,1320,1320,1320,1320,0
|
|
20230724,170700,527004512,1320,1320,1320,1320,0
|
|
20230724,170600,527004512,1320,1320,1320,1320,0
|
|
20230724,170500,527004512,1320,1320,1320,1320,6588
|
|
20230724,170400,527004512,1320,1320,1320,1320,0
|
|
20230724,170300,527004512,1320,1320,1320,1320,0
|
|
20230724,170200,527004512,1320,1320,1320,1320,0
|
|
20230724,170100,527004512,1320,1320,1320,1320,0
|
|
20230724,170000,527004512,1320,1320,1320,1320,0
|
|
20230724,165900,527004512,1320,1320,1320,1320,0
|
|
20230724,165800,527004512,1320,1320,1320,1320,0
|
|
20230724,165700,527004512,1320,1320,1320,1320,0
|
|
20230724,165600,527004512,1320,1320,1320,1320,0
|
|
20230724,165500,527004512,1320,1320,1320,1320,0
|
|
20230724,165400,527004512,1320,1320,1320,1320,0
|
|
20230724,165300,527004512,1320,1320,1320,1320,0
|
|
20230724,165200,527004512,1320,1320,1320,1320,0
|
|
20230724,165100,527004512,1320,1320,1320,1320,0
|
|
20230724,165000,527004512,1320,1320,1320,1320,0
|
|
20230724,164900,527004512,1320,1320,1320,1320,0
|
|
20230724,164800,527004512,1320,1320,1320,1320,0
|
|
20230724,164700,527004512,1320,1320,1320,1320,0
|
|
20230724,164600,527004512,1320,1320,1320,1320,0
|
|
20230724,164500,527004512,1320,1320,1320,1320,0
|
|
20230724,164400,527004512,1320,1320,1320,1320,0
|
|
20230724,164300,527004512,1320,1320,1320,1320,0
|
|
20230724,164200,527004512,1320,1320,1320,1320,0
|
|
20230724,164100,527004512,1320,1320,1320,1320,0
|
|
20230724,164000,527004512,1320,1320,1320,1320,0
|
|
20230724,163900,527004512,1320,1320,1320,1320,0
|
|
20230724,163800,527004512,1320,1320,1320,1320,0
|
|
20230724,163700,527004512,1320,1320,1320,1320,0
|
|
20230724,163600,527004512,1320,1320,1320,1320,0
|
|
20230724,163500,527004512,1320,1320,1320,1320,6588
|
|
20230724,163400,527004512,1320,1320,1320,1320,0
|
|
20230724,163300,527004512,1320,1320,1320,1320,0
|
|
20230724,163200,527004512,1320,1320,1320,1320,0
|
|
20230724,163100,527004512,1320,1320,1320,1320,0
|
|
20230724,163000,527004512,1320,1320,1320,1320,0
|
|
20230724,162900,527004512,1320,1320,1320,1320,0
|
|
20230724,162800,527004512,1320,1320,1320,1320,0
|
|
20230724,162700,527004512,1320,1320,1320,1320,0
|
|
20230724,162600,527004512,1320,1320,1320,1320,0
|
|
20230724,162500,527004512,1320,1320,1320,1320,0
|
|
20230724,162400,527004512,1320,1320,1320,1320,0
|
|
20230724,162300,527004512,1320,1320,1320,1320,0
|
|
20230724,162200,527004512,1320,1320,1320,1320,0
|
|
20230724,162100,527004512,1320,1320,1320,1320,0
|
|
20230724,162000,527004512,1320,1320,1320,1320,0
|
|
20230724,161900,527004512,1320,1320,1320,1320,0
|
|
20230724,161800,527004512,1320,1320,1320,1320,0
|
|
20230724,161700,527004512,1320,1320,1320,1320,0
|
|
20230724,161600,527004512,1320,1320,1320,1320,0
|
|
20230724,161500,527004512,1320,1320,1320,1320,0
|
|
20230724,161400,527004512,1320,1320,1320,1320,0
|
|
20230724,161300,527004512,1320,1320,1320,1320,0
|
|
20230724,161200,527004512,1320,1320,1320,1320,0
|
|
20230724,161100,527004512,1320,1320,1320,1320,0
|
|
20230724,161000,527004512,1320,1320,1320,1320,0
|
|
20230724,160900,527004512,1320,1320,1320,1320,0
|
|
20230724,160800,527004512,1320,1320,1320,1320,0
|
|
20230724,160700,527004512,1320,1320,1320,1320,0
|
|
20230724,160600,527004512,1320,1320,1320,1320,0
|
|
20230724,160500,527004512,1320,1320,1320,1320,6588
|
|
20230724,160400,527004512,1320,1320,1320,1320,0
|
|
20230724,160300,527004512,1320,1320,1320,1320,0
|
|
20230724,160200,527004512,1320,1320,1320,1320,0
|
|
20230724,160100,527004512,1320,1320,1320,1320,0
|
|
20230724,160000,527004512,1320,1320,1320,1320,0
|
|
20230724,155900,527004512,1320,1320,1320,1320,0
|
|
20230724,155800,527004512,1320,1320,1320,1320,0
|
|
20230724,155700,527004512,1320,1320,1320,1320,0
|
|
20230724,155600,527004512,1320,1320,1320,1320,0
|
|
20230724,155500,527004512,1320,1320,1320,1320,0
|
|
20230724,155400,527004512,1320,1320,1320,1320,0
|
|
20230724,155300,527004512,1320,1320,1320,1320,0
|
|
20230724,155200,527004512,1320,1320,1320,1320,0
|
|
20230724,155100,527004512,1320,1320,1320,1320,0
|
|
20230724,155000,527004512,1320,1320,1320,1320,0
|
|
20230724,154900,527004512,1320,1320,1320,1320,0
|
|
20230724,154800,527004512,1320,1320,1320,1320,0
|
|
20230724,154700,527004512,1320,1320,1320,1320,0
|
|
20230724,154600,527004512,1320,1320,1320,1320,0
|
|
20230724,154500,527004512,1320,1320,1320,1320,0
|
|
20230724,154400,527004512,1320,1320,1320,1320,0
|
|
20230724,154300,527004512,1320,1320,1320,1320,0
|
|
20230724,154200,527004512,1320,1320,1320,1320,0
|
|
20230724,154100,527004512,1320,1320,1320,1320,0
|
|
20230724,154000,527004512,1320,1320,1320,1320,0
|
|
20230724,153900,527004512,1320,1320,1320,1320,0
|
|
20230724,153800,527004512,1320,1320,1320,1320,0
|
|
20230724,153700,527004512,1320,1320,1320,1320,0
|
|
20230724,153600,527004512,1320,1320,1320,1320,0
|
|
20230724,153500,527004512,1320,1320,1320,1320,6588
|
|
20230724,153400,527004512,1320,1320,1320,1320,0
|
|
20230724,153300,527004512,1320,1320,1320,1320,0
|
|
20230724,153200,527004512,1320,1320,1320,1320,0
|
|
20230724,153100,527004512,1320,1320,1320,1320,0
|
|
20230724,153000,527004512,1320,1320,1320,1320,6588
|
|
20230724,152900,518308352,1306,1306,1306,1306,0
|
|
20230724,152800,518308352,1306,1306,1306,1306,0
|
|
20230724,152700,518308352,1306,1306,1306,1306,0
|
|
20230724,152600,518308352,1306,1306,1306,1306,0
|
|
20230724,152500,518308352,1306,1306,1306,1306,0
|
|
20230724,152400,518308352,1306,1306,1306,1306,0
|
|
20230724,152300,518308352,1306,1306,1306,1306,0
|
|
20230724,152200,518308352,1306,1306,1306,1306,0
|
|
20230724,152100,518308352,1306,1306,1306,1306,0
|
|
20230724,152000,518308352,1306,1306,1306,1306,0
|
|
20230724,151900,518308352,1306,1304,1306,1304,2093
|
|
20230724,151800,515576082,1304,1299,1304,1299,2546
|
|
20230724,151700,512260908,1301,1299,1301,1299,32
|
|
20230724,151600,512219337,1298,1298,1298,1298,311
|
|
20230724,151500,511815659,1298,1298,1298,1298,0
|
|
20230724,151400,511815659,1298,1298,1298,1298,0
|
|
20230724,151300,511815659,1298,1298,1298,1298,0
|
|
20230724,151200,511815659,1298,1298,1298,1298,0
|
|
20230724,151100,511815659,1298,1298,1298,1298,0
|
|
20230724,151000,511815659,1298,1298,1298,1298,50
|
|
20230724,150900,511750759,1298,1298,1298,1298,2686
|
|
20230724,150800,508264331,1306,1306,1306,1306,1
|
|
20230724,150700,508263025,1306,1306,1306,1306,0
|
|
20230724,150600,508263025,1306,1294,1306,1294,31
|
|
20230724,150500,508222899,1308,1305,1308,1290,603
|
|
20230724,150400,507438033,1305,1305,1305,1305,2
|
|
20230724,150300,507435423,1313,1313,1313,1313,0
|
|
20230724,150200,507435423,1313,1313,1313,1313,0
|
|
20230724,150100,507435423,1313,1312,1313,1312,500
|
|
20230724,150000,506778949,1313,1313,1313,1313,0
|
|
20230724,145900,506778949,1313,1313,1313,1313,1
|
|
20230724,145800,506777636,1313,1313,1313,1313,50
|
|
20230724,145700,506711986,1313,1313,1313,1313,704
|
|
20230724,145600,505787634,1313,1313,1313,1313,0
|
|
20230724,145500,505787634,1313,1313,1313,1313,1
|
|
20230724,145400,505786321,1314,1314,1314,1314,0
|
|
20230724,145300,505786321,1314,1314,1314,1314,38
|
|
20230724,145200,505736389,1314,1314,1314,1314,1
|
|
20230724,145100,505735075,1282,1282,1282,1282,0
|
|
20230724,145000,505735075,1282,1282,1282,1282,0
|
|
20230724,144900,505735075,1282,1309,1309,1282,4411
|
|
20230724,144800,500042418,1309,1309,1309,1309,78
|
|
20230724,144700,499940316,1309,1309,1309,1309,750
|
|
20230724,144600,498958566,1318,1318,1318,1318,0
|
|
20230724,144500,498958566,1318,1318,1318,1318,0
|
|
20230724,144400,498958566,1318,1318,1318,1318,0
|
|
20230724,144300,498958566,1318,1316,1318,1316,100
|
|
20230724,144200,498826887,1316,1316,1316,1316,0
|
|
20230724,144100,498826887,1316,1316,1316,1316,38
|
|
20230724,144000,498776879,1316,1316,1316,1316,0
|
|
20230724,143900,498776879,1316,1311,1316,1310,1665
|
|
20230724,143800,496594560,1311,1315,1315,1311,101
|
|
20230724,143700,496461749,1318,1318,1318,1318,0
|
|
20230724,143600,496461749,1318,1318,1318,1318,0
|
|
20230724,143500,496461749,1318,1318,1318,1318,7
|
|
20230724,143400,496452523,1320,1320,1320,1320,0
|
|
20230724,143300,496452523,1320,1320,1320,1320,0
|
|
20230724,143200,496452523,1320,1320,1320,1320,0
|
|
20230724,143100,496452523,1320,1319,1320,1319,100
|
|
20230724,143000,496320550,1322,1322,1322,1322,0
|
|
20230724,142900,496320550,1322,1320,1322,1320,1500
|
|
20230724,142800,494337755,1322,1322,1322,1322,0
|
|
20230724,142700,494337755,1322,1322,1322,1322,0
|
|
20230724,142600,494337755,1322,1322,1322,1322,0
|
|
20230724,142500,494337755,1322,1313,1322,1312,747
|
|
20230724,142400,493357502,1312,1312,1312,1312,0
|
|
20230724,142300,493357502,1312,1320,1320,1312,200
|
|
20230724,142200,493093707,1323,1323,1323,1323,0
|
|
20230724,142100,493093707,1323,1323,1323,1323,8
|
|
20230724,142000,493083123,1323,1324,1324,1320,331
|
|
20230724,141900,492645544,1324,1324,1324,1324,18
|
|
20230724,141800,492621712,1324,1328,1328,1324,483
|
|
20230724,141700,491981297,1327,1327,1327,1327,35
|
|
20230724,141600,491934852,1327,1327,1327,1327,0
|
|
20230724,141500,491934852,1327,1324,1327,1324,206
|
|
20230724,141400,491661554,1326,1327,1327,1325,3777
|
|
20230724,141300,486651440,1327,1327,1327,1327,1576
|
|
20230724,141200,484560088,1327,1327,1327,1327,6
|
|
20230724,141100,484552126,1328,1328,1328,1328,0
|
|
20230724,141000,484552126,1328,1328,1328,1328,5
|
|
20230724,140900,484545486,1327,1327,1327,1327,0
|
|
20230724,140800,484545486,1327,1328,1328,1327,207
|
|
20230724,140700,484270591,1328,1328,1328,1328,597
|
|
20230724,140600,483477775,1329,1329,1329,1329,1
|
|
20230724,140500,483476446,1329,1329,1329,1329,0
|
|
20230724,140400,483476446,1329,1329,1329,1329,0
|
|
20230724,140300,483476446,1329,1329,1329,1329,3
|
|
20230724,140200,483472459,1329,1328,1329,1328,900
|
|
20230724,140100,482276559,1329,1329,1329,1329,3
|
|
20230724,140000,482272572,1329,1329,1329,1329,2
|
|
20230724,135900,482269914,1329,1329,1329,1329,0
|
|
20230724,135800,482269914,1329,1326,1329,1326,1062
|
|
20230724,135700,480858585,1326,1326,1326,1326,468
|
|
20230724,135600,480238017,1326,1317,1326,1317,5620
|
|
20230724,135500,472815677,1316,1311,1316,1311,2543
|
|
20230724,135400,469475958,1310,1308,1310,1308,4585
|
|
20230724,135300,463470478,1300,1300,1300,1300,0
|
|
20230724,135200,463470478,1300,1300,1300,1300,0
|
|
20230724,135100,463470478,1300,1300,1300,1300,0
|
|
20230724,135000,463470478,1300,1300,1300,1300,700
|
|
20230724,134900,462560478,1300,1306,1306,1300,951
|
|
20230724,134800,461323657,1309,1309,1309,1309,0
|
|
20230724,134700,461323657,1309,1309,1309,1309,2002
|
|
20230724,134600,458703039,1307,1300,1307,1300,29336
|
|
20230724,134500,420555960,1300,1298,1300,1298,6292
|
|
20230724,134400,412381501,1299,1299,1299,1299,3
|
|
20230724,134300,412377604,1298,1290,1298,1290,2101
|
|
20230724,134200,409667306,1290,1292,1292,1290,1000
|
|
20230724,134100,408376608,1295,1290,1295,1290,2115
|
|
20230724,134000,405644882,1285,1290,1291,1285,10152
|
|
20230724,133900,392549364,1291,1292,1292,1291,6
|
|
20230724,133800,392541613,1293,1291,1293,1291,301
|
|
20230724,133700,392152422,1290,1290,1290,1290,10208
|
|
20230724,133600,378984102,1290,1290,1290,1290,0
|
|
20230724,133500,378984102,1290,1290,1290,1290,0
|
|
20230724,133400,378984102,1290,1290,1290,1290,0
|
|
20230724,133300,378984102,1290,1290,1290,1290,0
|
|
20230724,133200,378984102,1290,1290,1290,1290,0
|
|
20230724,133100,378984102,1290,1290,1290,1290,10000
|
|
20230724,133000,366084102,1290,1290,1290,1290,0
|
|
20230724,132900,366084102,1290,1290,1290,1290,1
|
|
20230724,132800,366082812,1291,1291,1291,1291,5
|
|
20230724,132700,366076357,1285,1285,1285,1285,0
|
|
20230724,132600,366076357,1285,1285,1285,1285,1333
|
|
20230724,132500,364363452,1285,1285,1285,1285,300
|
|
20230724,132400,363977952,1285,1281,1285,1281,8674
|
|
20230724,132300,352834283,1281,1281,1281,1281,504
|
|
20230724,132200,352188659,1284,1284,1284,1284,931
|
|
20230724,132100,350993255,1285,1285,1285,1285,0
|
|
20230724,132000,350993255,1285,1285,1285,1285,366
|
|
20230724,131900,350522945,1285,1294,1294,1285,472
|
|
20230724,131800,349914617,1294,1294,1294,1294,406
|
|
20230724,131700,349389253,1294,1294,1294,1294,0
|
|
20230724,131600,349389253,1294,1294,1294,1294,0
|
|
20230724,131500,349389253,1294,1294,1294,1294,0
|
|
20230724,131400,349389253,1294,1294,1294,1294,1
|
|
20230724,131300,349387959,1286,1286,1286,1286,0
|
|
20230724,131200,349387959,1286,1286,1286,1286,0
|
|
20230724,131100,349387959,1286,1286,1286,1286,0
|
|
20230724,131000,349387959,1286,1286,1286,1286,0
|
|
20230724,130900,349387959,1286,1286,1286,1286,0
|
|
20230724,130800,349387959,1286,1286,1286,1286,8
|
|
20230724,130700,349377671,1286,1286,1286,1286,0
|
|
20230724,130600,349377671,1286,1286,1286,1286,84
|
|
20230724,130500,349269647,1286,1286,1286,1286,206
|
|
20230724,130400,349004731,1286,1286,1286,1286,500
|
|
20230724,130300,348361731,1286,1286,1286,1286,0
|
|
20230724,130200,348361731,1286,1286,1286,1286,300
|
|
20230724,130100,347975931,1286,1286,1286,1286,0
|
|
20230724,130000,347975931,1286,1286,1286,1286,0
|
|
20230724,125900,347975931,1286,1286,1286,1286,0
|
|
20230724,125800,347975931,1286,1286,1286,1286,0
|
|
20230724,125700,347975931,1286,1286,1286,1286,0
|
|
20230724,125600,347975931,1286,1286,1286,1286,0
|
|
20230724,125500,347975931,1286,1286,1286,1286,0
|
|
20230724,125400,347975931,1286,1286,1286,1286,0
|
|
20230724,125300,347975931,1286,1286,1286,1286,39
|
|
20230724,125200,347925777,1286,1287,1287,1286,770
|
|
20230724,125100,346935555,1295,1295,1295,1295,0
|
|
20230724,125000,346935555,1295,1295,1295,1295,0
|
|
20230724,124900,346935555,1295,1295,1295,1295,1
|
|
20230724,124800,346934260,1295,1295,1295,1295,104
|
|
20230724,124700,346799580,1296,1296,1296,1296,0
|
|
20230724,124600,346799580,1296,1296,1296,1296,0
|
|
20230724,124500,346799580,1296,1296,1296,1296,5000
|
|
20230724,124400,340319580,1286,1289,1289,1286,2000
|
|
20230724,124300,337747125,1289,1289,1289,1289,10
|
|
20230724,124200,337734235,1296,1296,1296,1296,14
|
|
20230724,124100,337716091,1296,1296,1296,1296,0
|
|
20230724,124000,337716091,1296,1296,1296,1296,0
|
|
20230724,123900,337716091,1296,1295,1296,1295,26
|
|
20230724,123800,337682420,1296,1296,1296,1296,0
|
|
20230724,123700,337682420,1296,1296,1296,1296,1
|
|
20230724,123600,337681124,1286,1286,1286,1286,0
|
|
20230724,123500,337681124,1286,1286,1286,1286,0
|
|
20230724,123400,337681124,1286,1286,1286,1286,0
|
|
20230724,123300,337681124,1286,1286,1286,1286,0
|
|
20230724,123200,337681124,1286,1286,1286,1286,0
|
|
20230724,123100,337681124,1286,1286,1286,1286,0
|
|
20230724,123000,337681124,1286,1286,1286,1286,0
|
|
20230724,122900,337681124,1286,1286,1286,1286,1840
|
|
20230724,122800,335314884,1286,1286,1286,1286,89
|
|
20230724,122700,335200430,1286,1286,1286,1286,3
|
|
20230724,122600,335196572,1290,1290,1290,1290,167
|
|
20230724,122500,334981142,1290,1290,1290,1290,233
|
|
20230724,122400,334680572,1297,1297,1297,1297,0
|
|
20230724,122300,334680572,1297,1290,1297,1290,111
|
|
20230724,122200,334537375,1290,1290,1290,1290,0
|
|
20230724,122100,334537375,1290,1286,1290,1286,2448
|
|
20230724,122000,331384584,1286,1286,1286,1286,1300
|
|
20230724,121900,329712784,1286,1286,1286,1286,2132
|
|
20230724,121800,326971032,1285,1285,1285,1285,101
|
|
20230724,121700,326841247,1284,1284,1284,1284,562
|
|
20230724,121600,326119639,1282,1279,1282,1279,61
|
|
20230724,121500,326041440,1279,1279,1279,1279,682
|
|
20230724,121400,325169162,1279,1279,1279,1279,65
|
|
20230724,121300,325086027,1275,1275,1275,1275,0
|
|
20230724,121200,325086027,1275,1280,1280,1275,5419
|
|
20230724,121100,318172712,1282,1282,1282,1282,0
|
|
20230724,121000,318172712,1282,1282,1282,1282,70
|
|
20230724,120900,318082972,1283,1283,1283,1283,1
|
|
20230724,120800,318081689,1283,1283,1283,1283,0
|
|
20230724,120700,318081689,1283,1283,1283,1283,20
|
|
20230724,120600,318056029,1279,1279,1279,1279,0
|
|
20230724,120500,318056029,1279,1280,1280,1279,2000
|
|
20230724,120400,315497983,1280,1280,1280,1280,100
|
|
20230724,120300,315369983,1280,1280,1280,1280,67
|
|
20230724,120200,315284223,1280,1285,1285,1280,2
|
|
20230724,120100,315281658,1278,1278,1278,1278,0
|
|
20230724,120000,315281658,1278,1278,1278,1278,0
|
|
20230724,115900,315281658,1278,1283,1283,1278,27000
|
|
20230724,115800,280740209,1283,1283,1283,1283,0
|
|
20230724,115700,280740209,1283,1283,1283,1283,298
|
|
20230724,115600,280357875,1283,1284,1284,1283,4167
|
|
20230724,115500,275011113,1284,1284,1284,1284,1169
|
|
20230724,115400,273510117,1284,1284,1284,1284,42
|
|
20230724,115300,273456189,1284,1283,1284,1283,1611
|
|
20230724,115200,271387668,1284,1284,1284,1284,79
|
|
20230724,115100,271286232,1284,1284,1284,1284,584
|
|
20230724,115000,270536376,1284,1284,1284,1284,1087
|
|
20230724,114900,269140668,1284,1288,1288,1284,4765
|
|
20230724,114800,263015330,1288,1291,1291,1288,5055
|
|
20230724,114700,256494098,1292,1292,1292,1292,162
|
|
20230724,114600,256284794,1293,1294,1294,1293,96
|
|
20230724,114500,256160662,1295,1295,1295,1295,0
|
|
20230724,114400,256160662,1295,1295,1295,1295,50
|
|
20230724,114300,256095912,1295,1294,1295,1293,38
|
|
20230724,114200,256046770,1295,1295,1295,1295,0
|
|
20230724,114100,256046770,1295,1299,1299,1295,3623
|
|
20230724,114000,251354442,1300,1300,1300,1300,0
|
|
20230724,113900,251354442,1300,1300,1300,1300,0
|
|
20230724,113800,251354442,1300,1300,1300,1300,0
|
|
20230724,113700,251354442,1300,1300,1300,1300,0
|
|
20230724,113600,251354442,1300,1300,1300,1300,0
|
|
20230724,113500,251354442,1300,1300,1300,1300,0
|
|
20230724,113400,251354442,1300,1300,1300,1300,0
|
|
20230724,113300,251354442,1300,1300,1300,1300,0
|
|
20230724,113200,251354442,1300,1300,1300,1300,0
|
|
20230724,113100,251354442,1300,1299,1300,1299,1561
|
|
20230724,113000,249325152,1300,1299,1300,1299,136
|
|
20230724,112900,249148485,1299,1299,1299,1299,0
|
|
20230724,112800,249148485,1299,1299,1299,1299,0
|
|
20230724,112700,249148485,1299,1299,1299,1299,0
|
|
20230724,112600,249148485,1299,1299,1299,1299,66
|
|
20230724,112500,249062751,1299,1299,1299,1299,1
|
|
20230724,112400,249061452,1300,1300,1300,1300,0
|
|
20230724,112300,249061452,1300,1299,1300,1299,2138
|
|
20230724,112200,246282262,1298,1298,1298,1298,0
|
|
20230724,112100,246282262,1298,1298,1298,1298,7
|
|
20230724,112000,246273176,1299,1299,1299,1299,10
|
|
20230724,111900,246260186,1299,1299,1299,1299,83
|
|
20230724,111800,246152369,1299,1299,1299,1299,50
|
|
20230724,111700,246087419,1299,1299,1299,1299,312
|
|
20230724,111600,245682131,1300,1300,1300,1300,3076
|
|
20230724,111500,241683331,1304,1304,1304,1304,0
|
|
20230724,111400,241683331,1304,1303,1304,1303,154
|
|
20230724,111300,241482615,1304,1303,1304,1303,393
|
|
20230724,111200,240970208,1304,1304,1304,1304,1
|
|
20230724,111100,240968904,1291,1291,1291,1291,0
|
|
20230724,111000,240968904,1291,1297,1297,1291,1000
|
|
20230724,110900,239676552,1305,1305,1305,1305,0
|
|
20230724,110800,239676552,1305,1305,1305,1305,1
|
|
20230724,110700,239675247,1300,1300,1300,1300,0
|
|
20230724,110600,239675247,1300,1300,1300,1300,3680
|
|
20230724,110500,234891247,1300,1300,1300,1300,10
|
|
20230724,110400,234878247,1300,1307,1307,1300,3801
|
|
20230724,110300,229931709,1304,1304,1304,1304,1
|
|
20230724,110200,229930405,1304,1304,1304,1304,0
|
|
20230724,110100,229930405,1304,1304,1304,1304,1
|
|
20230724,110000,229929101,1304,1304,1304,1304,500
|
|
20230724,105900,229277101,1304,1304,1304,1304,0
|
|
20230724,105800,229277101,1304,1304,1304,1304,0
|
|
20230724,105700,229277101,1304,1304,1304,1304,1000
|
|
20230724,105600,227973101,1304,1306,1307,1304,3726
|
|
20230724,105500,223113349,1306,1306,1306,1306,0
|
|
20230724,105400,223113349,1306,1307,1307,1306,149
|
|
20230724,105300,222918725,1307,1307,1307,1307,0
|
|
20230724,105200,222918725,1307,1306,1307,1306,11
|
|
20230724,105100,222904349,1306,1306,1306,1306,1000
|
|
20230724,105000,221598349,1306,1306,1306,1306,0
|
|
20230724,104900,221598349,1306,1310,1310,1306,2352
|
|
20230724,104800,218517237,1314,1314,1314,1314,18
|
|
20230724,104700,218493585,1314,1314,1314,1314,50
|
|
20230724,104600,218427885,1314,1314,1314,1314,0
|
|
20230724,104500,218427885,1314,1314,1314,1314,0
|
|
20230724,104400,218427885,1314,1314,1314,1313,101
|
|
20230724,104300,218295218,1305,1308,1308,1305,1689
|
|
20230724,104200,216087388,1317,1317,1317,1317,0
|
|
20230724,104100,216087388,1317,1317,1317,1317,2
|
|
20230724,104000,216084754,1309,1319,1319,1309,303
|
|
20230724,103900,215687207,1319,1319,1319,1319,0
|
|
20230724,103800,215687207,1319,1319,1319,1319,1
|
|
20230724,103700,215685888,1319,1319,1319,1319,5
|
|
20230724,103600,215679293,1319,1319,1319,1319,15
|
|
20230724,103500,215659508,1319,1319,1319,1319,8
|
|
20230724,103400,215648956,1319,1319,1319,1319,250
|
|
20230724,103300,215319206,1320,1311,1320,1311,4502
|
|
20230724,103200,209389766,1311,1311,1311,1311,118
|
|
20230724,103100,209235068,1311,1312,1312,1311,2
|
|
20230724,103000,209232445,1310,1314,1314,1301,375
|
|
20230724,102900,208741109,1314,1314,1314,1314,300
|
|
20230724,102800,208346909,1314,1314,1314,1314,0
|
|
20230724,102700,208346909,1314,1314,1314,1314,624
|
|
20230724,102600,207526973,1315,1315,1315,1315,0
|
|
20230724,102500,207526973,1315,1315,1315,1314,962
|
|
20230724,102400,206262443,1315,1307,1316,1307,5344
|
|
20230724,102300,199244784,1307,1298,1308,1298,7613
|
|
20230724,102200,189337340,1298,1294,1300,1294,1238
|
|
20230724,102100,187731387,1295,1287,1295,1287,2000
|
|
20230724,102000,185155267,1288,1288,1288,1288,207
|
|
20230724,101900,184888651,1288,1284,1288,1284,34
|
|
20230724,101800,184844963,1288,1288,1288,1288,129
|
|
20230724,101700,184678811,1288,1285,1288,1284,714
|
|
20230724,101600,183761806,1290,1291,1291,1290,291
|
|
20230724,101500,183386404,1296,1296,1296,1296,30
|
|
20230724,101400,183347524,1297,1296,1297,1296,416
|
|
20230724,101300,182808358,1295,1284,1295,1284,3784
|
|
20230724,101200,177920319,1292,1290,1292,1290,7078
|
|
20230724,101100,168786119,1290,1290,1290,1290,1
|
|
20230724,101000,168784829,1281,1281,1281,1281,0
|
|
20230724,100900,168784829,1281,1281,1281,1281,28
|
|
20230724,100800,168748961,1281,1281,1281,1281,3
|
|
20230724,100700,168745118,1290,1290,1290,1290,0
|
|
20230724,100600,168745118,1290,1290,1290,1290,12
|
|
20230724,100500,168729638,1290,1290,1290,1281,4
|
|
20230724,100400,168724487,1290,1281,1290,1281,2017
|
|
20230724,100300,166140611,1281,1291,1291,1281,3
|
|
20230724,100200,166136758,1291,1291,1291,1291,0
|
|
20230724,100100,166136758,1291,1285,1291,1280,5307
|
|
20230724,100000,159293921,1281,1281,1281,1281,2110
|
|
20230724,095900,156591011,1282,1281,1282,1281,60
|
|
20230724,095800,156514141,1281,1281,1281,1281,4305
|
|
20230724,095700,150999436,1282,1285,1285,1282,2832
|
|
20230724,095600,147368282,1286,1288,1288,1286,274
|
|
20230724,095500,147015858,1288,1287,1288,1286,121
|
|
20230724,095400,146860159,1288,1288,1288,1288,0
|
|
20230724,095300,146860159,1288,1288,1288,1288,1
|
|
20230724,095200,146858871,1288,1288,1288,1288,123
|
|
20230724,095100,146700447,1288,1290,1290,1288,1100
|
|
20230724,095000,145281609,1290,1290,1290,1290,553
|
|
20230724,094900,144568239,1290,1290,1290,1290,79
|
|
20230724,094800,144466329,1290,1289,1290,1289,656
|
|
20230724,094700,143620092,1289,1289,1289,1289,800
|
|
20230724,094600,142588892,1281,1283,1283,1281,1454
|
|
20230724,094500,140725744,1281,1281,1281,1281,0
|
|
20230724,094400,140725744,1281,1290,1290,1281,2
|
|
20230724,094300,140723173,1289,1290,1290,1289,1071
|
|
20230724,094200,139342625,1289,1289,1289,1289,8
|
|
20230724,094100,139332313,1289,1289,1289,1289,50
|
|
20230724,094000,139267863,1280,1281,1281,1280,226
|
|
20230724,093900,138978534,1280,1284,1288,1280,1564
|
|
20230724,093800,136969269,1282,1282,1282,1282,1000
|
|
20230724,093700,135687269,1282,1282,1282,1282,680
|
|
20230724,093600,134815509,1282,1282,1282,1282,0
|
|
20230724,093500,134815509,1282,1282,1282,1282,0
|
|
20230724,093400,134815509,1282,1282,1282,1282,104
|
|
20230724,093300,134682181,1282,1283,1283,1282,1035
|
|
20230724,093200,133354773,1280,1280,1280,1280,100
|
|
20230724,093100,133226773,1275,1276,1276,1275,2628
|
|
20230724,093000,129874723,1275,1280,1280,1275,1800
|
|
20230724,092900,127575262,1281,1281,1281,1281,1000
|
|
20230724,092800,126294262,1278,1278,1278,1278,0
|
|
20230724,092700,126294262,1278,1284,1284,1278,2111
|
|
20230724,092600,123591354,1284,1284,1284,1284,65
|
|
20230724,092500,123507894,1284,1280,1284,1277,8488
|
|
20230724,092400,112651560,1278,1279,1279,1278,1407
|
|
20230724,092300,110852751,1279,1279,1279,1279,528
|
|
20230724,092200,110177439,1280,1280,1280,1279,1076
|
|
20230724,092100,108800959,1276,1274,1276,1274,12765
|
|
20230724,092000,92537729,1274,1270,1274,1270,2203
|
|
20230724,091900,89739133,1270,1271,1271,1270,3665
|
|
20230724,091800,85084185,1271,1273,1273,1271,2396
|
|
20230724,091700,82037617,1273,1274,1274,1273,4118
|
|
20230724,091600,76793868,1274,1280,1280,1274,10697
|
|
20230724,091500,63134239,1280,1280,1280,1280,2390
|
|
20230724,091400,60075039,1280,1280,1280,1280,1230
|
|
20230724,091300,58500639,1280,1280,1281,1280,2116
|
|
20230724,091200,55792144,1280,1280,1280,1280,492
|
|
20230724,091100,55162384,1280,1280,1280,1278,5580
|
|
20230724,091000,48021136,1280,1283,1284,1280,3018
|
|
20230724,090900,44154509,1284,1288,1289,1284,2072
|
|
20230724,090800,41486546,1288,1290,1290,1288,5023
|
|
20230724,090700,35015125,1290,1295,1296,1290,8418
|
|
20230724,090600,24144069,1295,1300,1300,1295,7749
|
|
20230724,090500,14078392,1301,1311,1311,1301,1674
|
|
20230724,090400,11899858,1312,1312,1312,1312,0
|
|
20230724,090300,11899858,1312,1311,1315,1301,3396
|
|
20230724,090200,7463844,1312,1316,1316,1312,395
|
|
20230724,090100,6944395,1315,1319,1319,1315,365
|
|
20230724,090000,6463951,1320,1324,1324,1320,4885
|