593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,184900,3043178164,1349,1349,1349,1349,0
|
|
20230721,184800,3043178164,1349,1349,1349,1349,0
|
|
20230721,184700,3043178164,1349,1349,1349,1349,0
|
|
20230721,184600,3043178164,1349,1349,1349,1349,0
|
|
20230721,184500,3043178164,1349,1349,1349,1349,0
|
|
20230721,184400,3043178164,1349,1349,1349,1349,0
|
|
20230721,184300,3043178164,1349,1349,1349,1349,0
|
|
20230721,184200,3043178164,1349,1349,1349,1349,0
|
|
20230721,184100,3043178164,1349,1349,1349,1349,0
|
|
20230721,184000,3043178164,1349,1349,1349,1349,0
|
|
20230721,183900,3043178164,1349,1349,1349,1349,0
|
|
20230721,183800,3043178164,1349,1349,1349,1349,0
|
|
20230721,183700,3043178164,1349,1349,1349,1349,0
|
|
20230721,183600,3043178164,1349,1349,1349,1349,0
|
|
20230721,183500,3043178164,1349,1349,1349,1349,0
|
|
20230721,183400,3043178164,1349,1349,1349,1349,0
|
|
20230721,183300,3043178164,1349,1349,1349,1349,0
|
|
20230721,183200,3043178164,1349,1349,1349,1349,0
|
|
20230721,183100,3043178164,1349,1349,1349,1349,0
|
|
20230721,183000,3043178164,1349,1349,1349,1349,0
|
|
20230721,182900,3043178164,1349,1349,1349,1349,0
|
|
20230721,182800,3043178164,1349,1349,1349,1349,0
|
|
20230721,182700,3043178164,1349,1349,1349,1349,0
|
|
20230721,182600,3043178164,1349,1349,1349,1349,0
|
|
20230721,182500,3043178164,1349,1349,1349,1349,0
|
|
20230721,182400,3043178164,1349,1349,1349,1349,0
|
|
20230721,182300,3043178164,1349,1349,1349,1349,0
|
|
20230721,182200,3043178164,1349,1349,1349,1349,0
|
|
20230721,182100,3043178164,1349,1349,1349,1349,0
|
|
20230721,182000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,181900,3043178164,1349,1349,1349,1349,0
|
|
20230721,181800,3043178164,1349,1349,1349,1349,0
|
|
20230721,181700,3043178164,1349,1349,1349,1349,0
|
|
20230721,181600,3043178164,1349,1349,1349,1349,0
|
|
20230721,181500,3043178164,1349,1349,1349,1349,0
|
|
20230721,181400,3043178164,1349,1349,1349,1349,0
|
|
20230721,181300,3043178164,1349,1349,1349,1349,0
|
|
20230721,181200,3043178164,1349,1349,1349,1349,0
|
|
20230721,181100,3043178164,1349,1349,1349,1349,0
|
|
20230721,181000,3043178164,1349,1349,1349,1349,0
|
|
20230721,180900,3043178164,1349,1349,1349,1349,0
|
|
20230721,180800,3043178164,1349,1349,1349,1349,0
|
|
20230721,180700,3043178164,1349,1349,1349,1349,0
|
|
20230721,180600,3043178164,1349,1349,1349,1349,0
|
|
20230721,180500,3043178164,1349,1349,1349,1349,0
|
|
20230721,180400,3043178164,1349,1349,1349,1349,0
|
|
20230721,180300,3043178164,1349,1349,1349,1349,0
|
|
20230721,180200,3043178164,1349,1349,1349,1349,0
|
|
20230721,180100,3043178164,1349,1349,1349,1349,0
|
|
20230721,180000,3043178164,1349,1349,1349,1349,0
|
|
20230721,175900,3043178164,1349,1349,1349,1349,0
|
|
20230721,175800,3043178164,1349,1349,1349,1349,0
|
|
20230721,175700,3043178164,1349,1349,1349,1349,0
|
|
20230721,175600,3043178164,1349,1349,1349,1349,0
|
|
20230721,175500,3043178164,1349,1349,1349,1349,0
|
|
20230721,175400,3043178164,1349,1349,1349,1349,0
|
|
20230721,175300,3043178164,1349,1349,1349,1349,0
|
|
20230721,175200,3043178164,1349,1349,1349,1349,0
|
|
20230721,175100,3043178164,1349,1349,1349,1349,0
|
|
20230721,175000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,174900,3043178164,1349,1349,1349,1349,0
|
|
20230721,174800,3043178164,1349,1349,1349,1349,0
|
|
20230721,174700,3043178164,1349,1349,1349,1349,0
|
|
20230721,174600,3043178164,1349,1349,1349,1349,0
|
|
20230721,174500,3043178164,1349,1349,1349,1349,0
|
|
20230721,174400,3043178164,1349,1349,1349,1349,0
|
|
20230721,174300,3043178164,1349,1349,1349,1349,0
|
|
20230721,174200,3043178164,1349,1349,1349,1349,0
|
|
20230721,174100,3043178164,1349,1349,1349,1349,0
|
|
20230721,174000,3043178164,1349,1349,1349,1349,0
|
|
20230721,173900,3043178164,1349,1349,1349,1349,0
|
|
20230721,173800,3043178164,1349,1349,1349,1349,0
|
|
20230721,173700,3043178164,1349,1349,1349,1349,0
|
|
20230721,173600,3043178164,1349,1349,1349,1349,0
|
|
20230721,173500,3043178164,1349,1349,1349,1349,0
|
|
20230721,173400,3043178164,1349,1349,1349,1349,0
|
|
20230721,173300,3043178164,1349,1349,1349,1349,0
|
|
20230721,173200,3043178164,1349,1349,1349,1349,0
|
|
20230721,173100,3043178164,1349,1349,1349,1349,0
|
|
20230721,173000,3043178164,1349,1349,1349,1349,0
|
|
20230721,172900,3043178164,1349,1349,1349,1349,0
|
|
20230721,172800,3043178164,1349,1349,1349,1349,0
|
|
20230721,172700,3043178164,1349,1349,1349,1349,0
|
|
20230721,172600,3043178164,1349,1349,1349,1349,0
|
|
20230721,172500,3043178164,1349,1349,1349,1349,0
|
|
20230721,172400,3043178164,1349,1349,1349,1349,0
|
|
20230721,172300,3043178164,1349,1349,1349,1349,0
|
|
20230721,172200,3043178164,1349,1349,1349,1349,0
|
|
20230721,172100,3043178164,1349,1349,1349,1349,0
|
|
20230721,172000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,171900,3043178164,1349,1349,1349,1349,0
|
|
20230721,171800,3043178164,1349,1349,1349,1349,0
|
|
20230721,171700,3043178164,1349,1349,1349,1349,0
|
|
20230721,171600,3043178164,1349,1349,1349,1349,0
|
|
20230721,171500,3043178164,1349,1349,1349,1349,0
|
|
20230721,171400,3043178164,1349,1349,1349,1349,0
|
|
20230721,171300,3043178164,1349,1349,1349,1349,0
|
|
20230721,171200,3043178164,1349,1349,1349,1349,0
|
|
20230721,171100,3043178164,1349,1349,1349,1349,0
|
|
20230721,171000,3043178164,1349,1349,1349,1349,0
|
|
20230721,170900,3043178164,1349,1349,1349,1349,0
|
|
20230721,170800,3043178164,1349,1349,1349,1349,0
|
|
20230721,170700,3043178164,1349,1349,1349,1349,0
|
|
20230721,170600,3043178164,1349,1349,1349,1349,0
|
|
20230721,170500,3043178164,1349,1349,1349,1349,0
|
|
20230721,170400,3043178164,1349,1349,1349,1349,0
|
|
20230721,170300,3043178164,1349,1349,1349,1349,0
|
|
20230721,170200,3043178164,1349,1349,1349,1349,0
|
|
20230721,170100,3043178164,1349,1349,1349,1349,0
|
|
20230721,170000,3043178164,1349,1349,1349,1349,0
|
|
20230721,165900,3043178164,1349,1349,1349,1349,0
|
|
20230721,165800,3043178164,1349,1349,1349,1349,0
|
|
20230721,165700,3043178164,1349,1349,1349,1349,0
|
|
20230721,165600,3043178164,1349,1349,1349,1349,0
|
|
20230721,165500,3043178164,1349,1349,1349,1349,0
|
|
20230721,165400,3043178164,1349,1349,1349,1349,0
|
|
20230721,165300,3043178164,1349,1349,1349,1349,0
|
|
20230721,165200,3043178164,1349,1349,1349,1349,0
|
|
20230721,165100,3043178164,1349,1349,1349,1349,0
|
|
20230721,165000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,164900,3043178164,1349,1349,1349,1349,0
|
|
20230721,164800,3043178164,1349,1349,1349,1349,0
|
|
20230721,164700,3043178164,1349,1349,1349,1349,0
|
|
20230721,164600,3043178164,1349,1349,1349,1349,0
|
|
20230721,164500,3043178164,1349,1349,1349,1349,0
|
|
20230721,164400,3043178164,1349,1349,1349,1349,0
|
|
20230721,164300,3043178164,1349,1349,1349,1349,0
|
|
20230721,164200,3043178164,1349,1349,1349,1349,0
|
|
20230721,164100,3043178164,1349,1349,1349,1349,0
|
|
20230721,164000,3043178164,1349,1349,1349,1349,0
|
|
20230721,163900,3043178164,1349,1349,1349,1349,0
|
|
20230721,163800,3043178164,1349,1349,1349,1349,0
|
|
20230721,163700,3043178164,1349,1349,1349,1349,0
|
|
20230721,163600,3043178164,1349,1349,1349,1349,0
|
|
20230721,163500,3043178164,1349,1349,1349,1349,0
|
|
20230721,163400,3043178164,1349,1349,1349,1349,0
|
|
20230721,163300,3043178164,1349,1349,1349,1349,0
|
|
20230721,163200,3043178164,1349,1349,1349,1349,0
|
|
20230721,163100,3043178164,1349,1349,1349,1349,0
|
|
20230721,163000,3043178164,1349,1349,1349,1349,0
|
|
20230721,162900,3043178164,1349,1349,1349,1349,0
|
|
20230721,162800,3043178164,1349,1349,1349,1349,0
|
|
20230721,162700,3043178164,1349,1349,1349,1349,0
|
|
20230721,162600,3043178164,1349,1349,1349,1349,0
|
|
20230721,162500,3043178164,1349,1349,1349,1349,0
|
|
20230721,162400,3043178164,1349,1349,1349,1349,0
|
|
20230721,162300,3043178164,1349,1349,1349,1349,0
|
|
20230721,162200,3043178164,1349,1349,1349,1349,0
|
|
20230721,162100,3043178164,1349,1349,1349,1349,0
|
|
20230721,162000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,161900,3043178164,1349,1349,1349,1349,0
|
|
20230721,161800,3043178164,1349,1349,1349,1349,0
|
|
20230721,161700,3043178164,1349,1349,1349,1349,0
|
|
20230721,161600,3043178164,1349,1349,1349,1349,0
|
|
20230721,161500,3043178164,1349,1349,1349,1349,0
|
|
20230721,161400,3043178164,1349,1349,1349,1349,0
|
|
20230721,161300,3043178164,1349,1349,1349,1349,0
|
|
20230721,161200,3043178164,1349,1349,1349,1349,0
|
|
20230721,161100,3043178164,1349,1349,1349,1349,0
|
|
20230721,161000,3043178164,1349,1349,1349,1349,0
|
|
20230721,160900,3043178164,1349,1349,1349,1349,0
|
|
20230721,160800,3043178164,1349,1349,1349,1349,0
|
|
20230721,160700,3043178164,1349,1349,1349,1349,0
|
|
20230721,160600,3043178164,1349,1349,1349,1349,0
|
|
20230721,160500,3043178164,1349,1349,1349,1349,0
|
|
20230721,160400,3043178164,1349,1349,1349,1349,0
|
|
20230721,160300,3043178164,1349,1349,1349,1349,0
|
|
20230721,160200,3043178164,1349,1349,1349,1349,0
|
|
20230721,160100,3043178164,1349,1349,1349,1349,0
|
|
20230721,160000,3043178164,1349,1349,1349,1349,0
|
|
20230721,155900,3043178164,1349,1349,1349,1349,0
|
|
20230721,155800,3043178164,1349,1349,1349,1349,0
|
|
20230721,155700,3043178164,1349,1349,1349,1349,0
|
|
20230721,155600,3043178164,1349,1349,1349,1349,0
|
|
20230721,155500,3043178164,1349,1349,1349,1349,0
|
|
20230721,155400,3043178164,1349,1349,1349,1349,0
|
|
20230721,155300,3043178164,1349,1349,1349,1349,0
|
|
20230721,155200,3043178164,1349,1349,1349,1349,0
|
|
20230721,155100,3043178164,1349,1349,1349,1349,0
|
|
20230721,155000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,154900,3043178164,1349,1349,1349,1349,0
|
|
20230721,154800,3043178164,1349,1349,1349,1349,0
|
|
20230721,154700,3043178164,1349,1349,1349,1349,0
|
|
20230721,154600,3043178164,1349,1349,1349,1349,0
|
|
20230721,154500,3043178164,1349,1349,1349,1349,0
|
|
20230721,154400,3043178164,1349,1349,1349,1349,0
|
|
20230721,154300,3043178164,1349,1349,1349,1349,0
|
|
20230721,154200,3043178164,1349,1349,1349,1349,0
|
|
20230721,154100,3043178164,1349,1349,1349,1349,0
|
|
20230721,154000,3043178164,1349,1349,1349,1349,0
|
|
20230721,153900,3043178164,1349,1349,1349,1349,0
|
|
20230721,153800,3043178164,1349,1349,1349,1349,0
|
|
20230721,153700,3043178164,1349,1349,1349,1349,0
|
|
20230721,153600,3043178164,1349,1349,1349,1349,0
|
|
20230721,153500,3043178164,1349,1349,1349,1349,0
|
|
20230721,153400,3043178164,1349,1349,1349,1349,0
|
|
20230721,153300,3043178164,1349,1349,1349,1349,0
|
|
20230721,153200,3043178164,1349,1349,1349,1349,0
|
|
20230721,153100,3043178164,1349,1349,1349,1349,0
|
|
20230721,153000,3043178164,1349,1349,1349,1349,10367
|
|
20230721,152900,3029193081,1348,1348,1348,1348,0
|
|
20230721,152800,3029193081,1348,1348,1348,1348,0
|
|
20230721,152700,3029193081,1348,1348,1348,1348,0
|
|
20230721,152600,3029193081,1348,1348,1348,1348,0
|
|
20230721,152500,3029193081,1348,1348,1348,1348,0
|
|
20230721,152400,3029193081,1348,1348,1348,1348,0
|
|
20230721,152300,3029193081,1348,1348,1348,1348,0
|
|
20230721,152200,3029193081,1348,1348,1348,1348,0
|
|
20230721,152100,3029193081,1348,1348,1348,1348,0
|
|
20230721,152000,3029193081,1348,1348,1348,1348,0
|
|
20230721,151900,3029193081,1348,1349,1349,1344,2143
|
|
20230721,151800,3026310582,1345,1346,1349,1345,2503
|
|
20230721,151700,3022944027,1346,1347,1350,1346,254
|
|
20230721,151600,3022602080,1350,1349,1350,1347,266
|
|
20230721,151500,3022243165,1349,1352,1352,1349,96
|
|
20230721,151400,3022113658,1349,1349,1349,1349,100
|
|
20230721,151300,3021978758,1349,1353,1353,1349,7694
|
|
20230721,151200,3011589884,1353,1356,1356,1353,2795
|
|
20230721,151100,3007806835,1356,1356,1356,1356,940
|
|
20230721,151000,3006532195,1356,1358,1359,1356,2186
|
|
20230721,150900,3003563871,1356,1358,1358,1354,2316
|
|
20230721,150800,3000419007,1358,1353,1358,1353,3476
|
|
20230721,150700,2995707258,1353,1352,1354,1352,1665
|
|
20230721,150600,2993455120,1352,1352,1352,1350,1232
|
|
20230721,150500,2991791279,1352,1352,1352,1352,500
|
|
20230721,150400,2991115279,1352,1355,1355,1350,5674
|
|
20230721,150300,2983451823,1356,1357,1357,1356,1300
|
|
20230721,150200,2981688076,1358,1358,1359,1358,4533
|
|
20230721,150100,2975531875,1358,1358,1359,1351,8094
|
|
20230721,150000,2964548110,1358,1360,1360,1357,1907
|
|
20230721,145900,2961958909,1358,1358,1360,1358,1365
|
|
20230721,145800,2960104941,1359,1358,1359,1358,903
|
|
20230721,145700,2958878276,1358,1358,1359,1358,7
|
|
20230721,145600,2958868769,1358,1359,1360,1358,2646
|
|
20230721,145500,2955275377,1359,1359,1361,1359,540
|
|
20230721,145400,2954541515,1361,1359,1361,1359,12
|
|
20230721,145300,2954525185,1359,1358,1362,1358,2984
|
|
20230721,145200,2950467755,1358,1358,1359,1358,1420
|
|
20230721,145100,2948539351,1359,1359,1359,1359,7749
|
|
20230721,145000,2938008460,1360,1358,1360,1358,3679
|
|
20230721,144900,2933009356,1358,1358,1358,1358,8
|
|
20230721,144800,2932998492,1358,1358,1358,1358,0
|
|
20230721,144700,2932998492,1358,1357,1358,1357,313
|
|
20230721,144600,2932573738,1358,1358,1358,1358,81
|
|
20230721,144500,2932463740,1358,1355,1358,1353,2397
|
|
20230721,144400,2929219374,1356,1358,1358,1356,710
|
|
20230721,144300,2928256206,1358,1356,1359,1356,2380
|
|
20230721,144200,2925025418,1356,1355,1357,1355,991
|
|
20230721,144100,2923681293,1355,1351,1356,1351,4171
|
|
20230721,144000,2918032194,1353,1352,1353,1352,2294
|
|
20230721,143900,2914930406,1352,1351,1352,1351,2983
|
|
20230721,143800,2910898169,1350,1350,1351,1350,370
|
|
20230721,143700,2910398469,1350,1351,1351,1350,2337
|
|
20230721,143600,2907242753,1351,1351,1351,1351,1129
|
|
20230721,143500,2905717474,1352,1349,1352,1349,4334
|
|
20230721,143400,2899864900,1350,1349,1350,1346,5277
|
|
20230721,143300,2892749645,1343,1350,1350,1343,2033
|
|
20230721,143200,2890009115,1350,1346,1350,1346,3691
|
|
20230721,143100,2885029378,1348,1344,1348,1344,2059
|
|
20230721,143000,2882255482,1349,1349,1349,1349,0
|
|
20230721,142900,2882255482,1349,1349,1349,1343,1371
|
|
20230721,142800,2880414195,1343,1343,1343,1343,1
|
|
20230721,142700,2880412852,1342,1342,1342,1342,1036
|
|
20230721,142600,2879022540,1341,1341,1341,1341,3696
|
|
20230721,142500,2874066204,1340,1346,1346,1340,6086
|
|
20230721,142400,2865895887,1346,1346,1346,1346,204
|
|
20230721,142300,2865621303,1343,1343,1343,1343,0
|
|
20230721,142200,2865621303,1343,1346,1346,1343,710
|
|
20230721,142100,2864666764,1350,1350,1350,1350,1
|
|
20230721,142000,2864665414,1345,1346,1346,1345,2747
|
|
20230721,141900,2860969100,1351,1351,1351,1351,15
|
|
20230721,141800,2860948835,1351,1351,1351,1351,310
|
|
20230721,141700,2860530025,1343,1343,1343,1343,1181
|
|
20230721,141600,2858943942,1342,1343,1351,1342,5648
|
|
20230721,141500,2851352204,1351,1346,1352,1341,5588
|
|
20230721,141400,2843837013,1350,1347,1350,1345,4971
|
|
20230721,141300,2837147770,1348,1349,1349,1348,1192
|
|
20230721,141200,2835540349,1353,1352,1353,1352,2532
|
|
20230721,141100,2832116085,1351,1351,1351,1350,1015
|
|
20230721,141000,2830745602,1353,1349,1354,1343,10798
|
|
20230721,140900,2816208380,1349,1350,1350,1344,4148
|
|
20230721,140800,2810626223,1350,1352,1352,1350,1083
|
|
20230721,140700,2809163454,1351,1350,1352,1350,1652
|
|
20230721,140600,2806931212,1350,1348,1350,1348,963
|
|
20230721,140500,2805631630,1349,1350,1350,1349,1367
|
|
20230721,140400,2803786632,1353,1353,1353,1350,17634
|
|
20230721,140300,2779970880,1353,1355,1355,1353,770
|
|
20230721,140200,2778928795,1355,1356,1357,1353,1231
|
|
20230721,140100,2777259755,1357,1354,1357,1353,1703
|
|
20230721,140000,2774954084,1353,1354,1354,1353,1888
|
|
20230721,135900,2772398362,1352,1352,1359,1351,18787
|
|
20230721,135800,2746996918,1351,1355,1359,1351,1297
|
|
20230721,135700,2745239788,1359,1344,1361,1343,3980
|
|
20230721,135600,2739875395,1344,1349,1352,1344,17773
|
|
20230721,135500,2715928061,1350,1354,1356,1350,10939
|
|
20230721,135400,2701129446,1355,1362,1362,1355,3077
|
|
20230721,135300,2696958386,1362,1357,1364,1355,9459
|
|
20230721,135200,2684116115,1364,1373,1374,1355,28679
|
|
20230721,135100,2644973479,1374,1366,1374,1364,10589
|
|
20230721,135000,2630484158,1368,1359,1369,1358,1119
|
|
20230721,134900,2628959103,1363,1370,1375,1359,13767
|
|
20230721,134800,2610147753,1372,1361,1375,1361,18177
|
|
20230721,134700,2585225434,1364,1360,1364,1360,2366
|
|
20230721,134600,2582003470,1362,1360,1363,1360,3128
|
|
20230721,134500,2577749002,1363,1354,1364,1354,2207
|
|
20230721,134400,2574749184,1358,1352,1360,1352,7836
|
|
20230721,134300,2564129604,1356,1357,1360,1350,3154
|
|
20230721,134200,2559857105,1360,1363,1367,1357,9023
|
|
20230721,134100,2547575927,1368,1368,1369,1359,9136
|
|
20230721,134000,2535088665,1367,1369,1374,1363,31055
|
|
20230721,133900,2492543556,1363,1359,1370,1354,17711
|
|
20230721,133800,2468402391,1354,1354,1358,1345,11618
|
|
20230721,133700,2452666855,1354,1352,1354,1352,2603
|
|
20230721,133600,2449146877,1353,1353,1353,1352,1250
|
|
20230721,133500,2447456226,1353,1353,1353,1353,2659
|
|
20230721,133400,2443858599,1353,1350,1353,1350,623
|
|
20230721,133300,2443015686,1353,1350,1353,1348,3947
|
|
20230721,133200,2437686992,1353,1349,1354,1349,864
|
|
20230721,133100,2436517481,1353,1354,1356,1353,5265
|
|
20230721,133000,2429391624,1354,1354,1356,1354,1515
|
|
20230721,132900,2427338548,1356,1350,1356,1350,5797
|
|
20230721,132800,2419488752,1353,1351,1355,1347,3604
|
|
20230721,132700,2414617216,1352,1354,1354,1352,2023
|
|
20230721,132600,2411880398,1354,1357,1357,1354,25
|
|
20230721,132500,2411846532,1356,1353,1357,1353,503
|
|
20230721,132400,2411165124,1353,1357,1357,1353,1849
|
|
20230721,132300,2408661407,1353,1353,1353,1352,2562
|
|
20230721,132200,2405195637,1353,1356,1358,1352,4202
|
|
20230721,132100,2399510254,1356,1357,1358,1356,511
|
|
20230721,132000,2398816938,1359,1359,1359,1359,4
|
|
20230721,131900,2398811502,1348,1359,1365,1348,28357
|
|
20230721,131800,2360482815,1360,1360,1364,1359,1997
|
|
20230721,131700,2357767078,1360,1359,1364,1359,1150
|
|
20230721,131600,2356199693,1358,1363,1363,1358,1099
|
|
20230721,131500,2354702226,1361,1357,1361,1357,438
|
|
20230721,131400,2354107780,1357,1358,1366,1356,5947
|
|
20230721,131300,2346028222,1358,1369,1369,1358,5153
|
|
20230721,131200,2339009526,1367,1367,1367,1367,1043
|
|
20230721,131100,2337583745,1369,1376,1376,1368,13980
|
|
20230721,131000,2318428162,1378,1373,1379,1372,9411
|
|
20230721,130900,2305508136,1372,1375,1375,1372,10001
|
|
20230721,130800,2291759904,1375,1374,1375,1374,5692
|
|
20230721,130700,2283934843,1374,1374,1374,1372,11634
|
|
20230721,130600,2267967467,1374,1376,1376,1374,3061
|
|
20230721,130500,2263759448,1376,1377,1379,1376,4972
|
|
20230721,130400,2256911700,1377,1378,1381,1377,21075
|
|
20230721,130300,2227826921,1380,1381,1382,1380,18775
|
|
20230721,130200,2201907595,1381,1377,1381,1377,12944
|
|
20230721,130100,2184053251,1377,1377,1378,1377,3912
|
|
20230721,130000,2178665505,1377,1375,1377,1370,12047
|
|
20230721,125900,2162082685,1370,1373,1376,1370,9840
|
|
20230721,125800,2148577397,1372,1375,1375,1372,1537
|
|
20230721,125700,2146466218,1375,1370,1376,1370,2668
|
|
20230721,125600,2142795421,1375,1370,1375,1369,10959
|
|
20230721,125500,2127742250,1368,1368,1371,1368,11873
|
|
20230721,125400,2111489897,1368,1378,1378,1368,37758
|
|
20230721,125300,2059778362,1375,1379,1380,1372,17580
|
|
20230721,125200,2035580266,1380,1378,1382,1375,49979
|
|
20230721,125100,1966613986,1378,1375,1380,1375,13244
|
|
20230721,125000,1948367383,1375,1367,1375,1366,9028
|
|
20230721,124900,1936001303,1367,1370,1370,1367,10644
|
|
20230721,124800,1921430031,1370,1373,1374,1370,6417
|
|
20230721,124700,1912625204,1374,1376,1378,1371,14601
|
|
20230721,124600,1892557396,1370,1372,1377,1369,17054
|
|
20230721,124500,1869136786,1373,1364,1373,1361,20042
|
|
20230721,124400,1841709743,1364,1368,1369,1364,3892
|
|
20230721,124300,1836387539,1368,1368,1370,1368,2897
|
|
20230721,124200,1832421539,1369,1368,1369,1368,986
|
|
20230721,124100,1831072205,1368,1369,1369,1368,468
|
|
20230721,124000,1830431514,1368,1368,1368,1368,326
|
|
20230721,123900,1829985546,1369,1368,1369,1363,2278
|
|
20230721,123800,1826869947,1368,1368,1368,1368,1111
|
|
20230721,123700,1825350099,1369,1364,1369,1361,15896
|
|
20230721,123600,1803663734,1365,1367,1367,1364,5909
|
|
20230721,123500,1795591702,1369,1370,1370,1368,5781
|
|
20230721,123400,1787676949,1370,1368,1370,1366,6938
|
|
20230721,123300,1778178919,1369,1366,1370,1363,19691
|
|
20230721,123200,1751249463,1366,1368,1368,1359,17319
|
|
20230721,123100,1727659203,1368,1362,1368,1362,2695
|
|
20230721,123000,1723978488,1362,1364,1366,1360,17486
|
|
20230721,122900,1700177375,1363,1369,1370,1360,10209
|
|
20230721,122800,1686206600,1369,1362,1369,1359,17139
|
|
20230721,122700,1662821692,1362,1367,1367,1353,29358
|
|
20230721,122600,1622971675,1367,1353,1368,1353,80226
|
|
20230721,122500,1514130910,1353,1351,1353,1351,2173
|
|
20230721,122400,1511193722,1351,1350,1351,1350,470
|
|
20230721,122300,1510559194,1350,1353,1353,1349,3526
|
|
20230721,122200,1505790238,1353,1355,1355,1353,2348
|
|
20230721,122100,1502612479,1355,1353,1355,1353,11687
|
|
20230721,122000,1486785324,1354,1353,1354,1352,2300
|
|
20230721,121900,1483673863,1353,1347,1354,1347,23605
|
|
20230721,121800,1451802846,1347,1346,1347,1343,4280
|
|
20230721,121700,1446046105,1347,1347,1347,1347,3
|
|
20230721,121600,1446042064,1347,1344,1347,1342,5217
|
|
20230721,121500,1439031594,1344,1344,1344,1344,99
|
|
20230721,121400,1438898538,1344,1342,1345,1341,425
|
|
20230721,121300,1438327784,1343,1346,1346,1343,741
|
|
20230721,121200,1437331339,1347,1344,1347,1343,3391
|
|
20230721,121100,1432767712,1344,1337,1344,1337,8296
|
|
20230721,121000,1421651639,1336,1335,1336,1335,7789
|
|
20230721,120900,1411247904,1335,1335,1335,1335,209
|
|
20230721,120800,1410968889,1333,1335,1335,1333,48
|
|
20230721,120700,1410904811,1336,1334,1336,1333,5066
|
|
20230721,120600,1404141976,1333,1335,1335,1318,18661
|
|
20230721,120500,1379428818,1332,1332,1332,1332,1
|
|
20230721,120400,1379427486,1332,1335,1335,1327,2239
|
|
20230721,120300,1376445154,1336,1336,1336,1336,20
|
|
20230721,120200,1376418434,1339,1333,1339,1333,2874
|
|
20230721,120100,1372574939,1334,1338,1338,1333,1499
|
|
20230721,120000,1370571996,1338,1330,1338,1330,4033
|
|
20230721,115900,1365190158,1332,1330,1332,1330,2506
|
|
20230721,115800,1361857058,1326,1332,1332,1326,2170
|
|
20230721,115700,1358974782,1332,1334,1335,1332,8079
|
|
20230721,115600,1348204495,1334,1336,1337,1334,2435
|
|
20230721,115500,1344951123,1336,1336,1336,1332,1393
|
|
20230721,115400,1343093253,1332,1344,1347,1332,7477
|
|
20230721,115300,1333067125,1348,1346,1349,1341,10328
|
|
20230721,115200,1319158850,1345,1325,1346,1325,47020
|
|
20230721,115100,1256491649,1324,1322,1324,1322,459
|
|
20230721,115000,1255884705,1322,1324,1325,1322,1580
|
|
20230721,114900,1253791705,1324,1323,1324,1323,822
|
|
20230721,114800,1252703849,1322,1325,1326,1322,1581
|
|
20230721,114700,1250609026,1325,1329,1330,1325,7498
|
|
20230721,114600,1240650868,1329,1322,1330,1322,9315
|
|
20230721,114500,1228277654,1325,1320,1325,1320,2887
|
|
20230721,114400,1224454321,1320,1321,1326,1320,34631
|
|
20230721,114300,1178736761,1321,1321,1321,1321,27
|
|
20230721,114200,1178701094,1325,1324,1325,1320,7784
|
|
20230721,114100,1168404484,1324,1324,1328,1324,1519
|
|
20230721,114000,1166389828,1324,1328,1331,1324,1432
|
|
20230721,113900,1164490561,1331,1331,1331,1331,2
|
|
20230721,113800,1164487899,1328,1322,1330,1322,2459
|
|
20230721,113700,1161219756,1328,1328,1328,1328,4894
|
|
20230721,113600,1154720524,1320,1328,1329,1320,15544
|
|
20230721,113500,1134127688,1329,1325,1329,1325,1124
|
|
20230721,113400,1132633900,1325,1326,1326,1324,2070
|
|
20230721,113300,1129892783,1335,1330,1335,1324,50995
|
|
20230721,113200,1062356157,1335,1333,1335,1330,13816
|
|
20230721,113100,1043967681,1337,1337,1337,1332,11034
|
|
20230721,113000,1029264223,1337,1338,1338,1334,5690
|
|
20230721,112900,1021660534,1339,1330,1339,1329,19117
|
|
20230721,112800,996101403,1330,1332,1332,1330,7795
|
|
20230721,112700,985728113,1335,1340,1340,1331,3912
|
|
20230721,112600,980515082,1336,1335,1344,1334,9642
|
|
20230721,112500,967627737,1335,1338,1338,1330,5620
|
|
20230721,112400,960135113,1338,1348,1351,1338,23930
|
|
20230721,112300,927883690,1348,1343,1350,1343,48507
|
|
20230721,112200,862560463,1346,1338,1346,1336,64348
|
|
20230721,112100,776410180,1337,1341,1342,1337,35674
|
|
20230721,112000,728559964,1342,1332,1342,1330,47713
|
|
20230721,111900,664868060,1330,1335,1344,1323,28927
|
|
20230721,111800,626294560,1332,1320,1344,1320,32810
|
|
20230721,111700,582657778,1320,1312,1320,1305,46402
|
|
20230721,111600,521579153,1310,1309,1311,1309,24166
|
|
20230721,111500,489932255,1306,1302,1310,1302,21088
|
|
20230721,111400,462390688,1303,1303,1303,1303,0
|
|
20230721,111300,462390688,1303,1300,1303,1300,399
|
|
20230721,111200,461870996,1297,1302,1304,1297,9941
|
|
20230721,111100,448910678,1302,1292,1302,1292,24201
|
|
20230721,111000,417492174,1292,1292,1292,1290,1673
|
|
20230721,110900,415333683,1291,1285,1291,1285,12133
|
|
20230721,110800,399713097,1285,1285,1285,1285,155
|
|
20230721,110700,399513922,1285,1282,1285,1282,5569
|
|
20230721,110600,392362908,1282,1282,1282,1282,999
|
|
20230721,110500,391082190,1283,1284,1284,1283,180
|
|
20230721,110400,390851248,1285,1285,1285,1285,305
|
|
20230721,110300,390459323,1286,1287,1287,1285,2688
|
|
20230721,110200,387002597,1287,1281,1288,1281,6166
|
|
20230721,110100,379077087,1281,1271,1281,1270,47347
|
|
20230721,110000,318611367,1270,1270,1270,1270,0
|
|
20230721,105900,318611367,1270,1268,1270,1268,5863
|
|
20230721,105800,311165910,1268,1268,1268,1268,0
|
|
20230721,105700,311165910,1268,1268,1268,1268,0
|
|
20230721,105600,311165910,1268,1265,1268,1265,3
|
|
20230721,105500,311162109,1268,1268,1268,1268,4
|
|
20230721,105400,311157037,1268,1268,1268,1268,6
|
|
20230721,105300,311149429,1265,1265,1265,1265,200
|
|
20230721,105200,310896429,1265,1265,1265,1265,0
|
|
20230721,105100,310896429,1265,1265,1265,1265,1
|
|
20230721,105000,310895164,1265,1265,1265,1265,0
|
|
20230721,104900,310895164,1265,1265,1265,1265,10
|
|
20230721,104800,310882514,1265,1265,1265,1265,0
|
|
20230721,104700,310882514,1265,1265,1265,1265,0
|
|
20230721,104600,310882514,1265,1265,1265,1265,0
|
|
20230721,104500,310882514,1265,1265,1265,1265,0
|
|
20230721,104400,310882514,1265,1265,1265,1265,0
|
|
20230721,104300,310882514,1265,1265,1265,1265,0
|
|
20230721,104200,310882514,1265,1265,1265,1265,0
|
|
20230721,104100,310882514,1265,1265,1265,1265,0
|
|
20230721,104000,310882514,1265,1265,1265,1265,0
|
|
20230721,103900,310882514,1265,1265,1265,1265,0
|
|
20230721,103800,310882514,1265,1265,1265,1265,0
|
|
20230721,103700,310882514,1265,1265,1265,1265,0
|
|
20230721,103600,310882514,1265,1265,1265,1265,0
|
|
20230721,103500,310882514,1265,1261,1265,1261,12841
|
|
20230721,103400,294650220,1260,1260,1260,1260,0
|
|
20230721,103300,294650220,1260,1260,1260,1260,0
|
|
20230721,103200,294650220,1260,1260,1260,1260,3001
|
|
20230721,103100,290868960,1254,1254,1254,1254,0
|
|
20230721,103000,290868960,1254,1260,1260,1254,1139
|
|
20230721,102900,289440426,1255,1256,1256,1254,8173
|
|
20230721,102800,279185456,1255,1258,1258,1255,2000
|
|
20230721,102700,276673030,1257,1257,1257,1257,0
|
|
20230721,102600,276673030,1257,1257,1257,1257,0
|
|
20230721,102500,276673030,1257,1257,1257,1257,0
|
|
20230721,102400,276673030,1257,1257,1257,1257,0
|
|
20230721,102300,276673030,1257,1257,1257,1257,0
|
|
20230721,102200,276673030,1257,1260,1260,1257,500
|
|
20230721,102100,276044048,1257,1257,1257,1257,0
|
|
20230721,102000,276044048,1257,1257,1257,1257,0
|
|
20230721,101900,276044048,1257,1257,1257,1257,0
|
|
20230721,101800,276044048,1257,1261,1261,1257,4000
|
|
20230721,101700,271014565,1260,1264,1264,1260,1000
|
|
20230721,101600,269752056,1265,1265,1265,1265,0
|
|
20230721,101500,269752056,1265,1265,1265,1265,0
|
|
20230721,101400,269752056,1265,1265,1265,1265,988
|
|
20230721,101300,268502236,1265,1265,1265,1265,12
|
|
20230721,101200,268487056,1264,1264,1264,1264,0
|
|
20230721,101100,268487056,1264,1264,1264,1264,0
|
|
20230721,101000,268487056,1264,1264,1264,1264,0
|
|
20230721,100900,268487056,1264,1264,1264,1264,0
|
|
20230721,100800,268487056,1264,1264,1264,1264,0
|
|
20230721,100700,268487056,1264,1264,1264,1264,197
|
|
20230721,100600,268238048,1264,1264,1264,1264,28
|
|
20230721,100500,268202656,1264,1264,1264,1264,0
|
|
20230721,100400,268202656,1264,1264,1264,1264,0
|
|
20230721,100300,268202656,1264,1264,1264,1264,0
|
|
20230721,100200,268202656,1264,1264,1264,1264,0
|
|
20230721,100100,268202656,1264,1264,1264,1264,0
|
|
20230721,100000,268202656,1264,1264,1264,1264,1
|
|
20230721,095900,268201392,1262,1262,1262,1262,3000
|
|
20230721,095800,264415392,1262,1262,1264,1262,1036
|
|
20230721,095700,263107958,1265,1265,1265,1265,0
|
|
20230721,095600,263107958,1265,1265,1265,1265,0
|
|
20230721,095500,263107958,1265,1265,1265,1265,0
|
|
20230721,095400,263107958,1265,1265,1265,1265,0
|
|
20230721,095300,263107958,1265,1265,1265,1265,0
|
|
20230721,095200,263107958,1265,1265,1265,1265,0
|
|
20230721,095100,263107958,1265,1265,1265,1265,0
|
|
20230721,095000,263107958,1265,1265,1265,1265,3
|
|
20230721,094900,263104163,1260,1260,1260,1260,0
|
|
20230721,094800,263104163,1260,1261,1261,1260,6000
|
|
20230721,094700,255542844,1262,1262,1262,1262,3000
|
|
20230721,094600,251756844,1262,1262,1262,1262,0
|
|
20230721,094500,251756844,1262,1262,1262,1262,4
|
|
20230721,094400,251751796,1262,1262,1262,1262,694
|
|
20230721,094300,250875968,1263,1268,1268,1263,1000
|
|
20230721,094200,249610403,1269,1269,1269,1269,302
|
|
20230721,094100,249227165,1270,1270,1270,1270,0
|
|
20230721,094000,249227165,1270,1270,1270,1270,512
|
|
20230721,093900,248576925,1271,1271,1271,1271,291
|
|
20230721,093800,248207064,1274,1274,1274,1274,0
|
|
20230721,093700,248207064,1274,1274,1274,1274,3
|
|
20230721,093600,248203242,1275,1275,1275,1275,2
|
|
20230721,093500,248200692,1273,1274,1275,1272,7899
|
|
20230721,093400,238146893,1273,1271,1273,1271,5732
|
|
20230721,093300,230860057,1273,1273,1273,1273,2
|
|
20230721,093200,230857511,1273,1273,1273,1273,0
|
|
20230721,093100,230857511,1273,1272,1273,1272,956
|
|
20230721,093000,229641470,1271,1269,1271,1266,3139
|
|
20230721,092900,225656851,1270,1266,1270,1266,4149
|
|
20230721,092800,220398433,1265,1263,1265,1263,5532
|
|
20230721,092700,213401517,1262,1258,1262,1258,574
|
|
20230721,092600,212677133,1257,1257,1257,1257,0
|
|
20230721,092500,212677133,1257,1257,1257,1257,0
|
|
20230721,092400,212677133,1257,1257,1257,1257,0
|
|
20230721,092300,212677133,1257,1265,1265,1257,11015
|
|
20230721,092200,198789697,1264,1262,1264,1262,10028
|
|
20230721,092100,186129318,1261,1256,1261,1256,25770
|
|
20230721,092000,153696397,1256,1255,1256,1255,5000
|
|
20230721,091900,147416398,1254,1254,1254,1254,0
|
|
20230721,091800,147416398,1254,1253,1254,1253,7104
|
|
20230721,091700,138513982,1253,1253,1260,1252,12837
|
|
20230721,091600,122411143,1259,1259,1260,1252,8362
|
|
20230721,091500,111882917,1252,1253,1253,1252,8500
|
|
20230721,091400,101236932,1253,1259,1260,1252,7738
|
|
20230721,091300,91528852,1251,1252,1259,1251,6001
|
|
20230721,091200,84021206,1251,1259,1259,1251,11
|
|
20230721,091100,84007365,1259,1250,1259,1250,1001
|
|
20230721,091000,82756106,1250,1253,1253,1248,2675
|
|
20230721,090900,79409046,1253,1251,1253,1250,25357
|
|
20230721,090800,47708692,1252,1257,1257,1252,15000
|
|
20230721,090700,28902779,1255,1258,1258,1255,8000
|
|
20230721,090600,18862548,1265,1265,1265,1265,0
|
|
20230721,090500,18862548,1265,1265,1265,1265,0
|
|
20230721,090400,18862548,1265,1262,1265,1262,10000
|
|
20230721,090300,6221707,1263,1262,1263,1262,4029
|
|
20230721,090200,1137038,1259,1259,1259,1259,30
|
|
20230721,090100,1099268,1260,1260,1260,1260,0
|
|
20230721,090000,1099268,1260,1265,1265,1260,870
|