617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191400,618981452,1605,1605,1605,1605,916
|
|
20230724,191300,618981452,1605,1605,1605,1605,0
|
|
20230724,191200,618981452,1605,1605,1605,1605,0
|
|
20230724,191100,618981452,1605,1605,1605,1605,0
|
|
20230724,191000,618981452,1605,1605,1605,1605,0
|
|
20230724,190900,618981452,1605,1605,1605,1605,0
|
|
20230724,190800,618981452,1605,1605,1605,1605,0
|
|
20230724,190700,618981452,1605,1605,1605,1605,0
|
|
20230724,190600,618981452,1605,1605,1605,1605,0
|
|
20230724,190500,618981452,1605,1605,1605,1605,0
|
|
20230724,190400,618981452,1605,1605,1605,1605,0
|
|
20230724,190300,618981452,1605,1605,1605,1605,0
|
|
20230724,190200,618981452,1605,1605,1605,1605,0
|
|
20230724,190100,618981452,1605,1605,1605,1605,0
|
|
20230724,190000,618981452,1605,1605,1605,1605,0
|
|
20230724,185900,618981452,1605,1605,1605,1605,0
|
|
20230724,185800,618981452,1605,1605,1605,1605,0
|
|
20230724,185700,618981452,1605,1605,1605,1605,0
|
|
20230724,185600,618981452,1605,1605,1605,1605,0
|
|
20230724,185500,618981452,1605,1605,1605,1605,0
|
|
20230724,185400,618981452,1605,1605,1605,1605,0
|
|
20230724,185300,618981452,1605,1605,1605,1605,0
|
|
20230724,185200,618981452,1605,1605,1605,1605,0
|
|
20230724,185100,618981452,1605,1605,1605,1605,0
|
|
20230724,185000,618981452,1605,1605,1605,1605,0
|
|
20230724,184900,618981452,1605,1605,1605,1605,0
|
|
20230724,184800,618981452,1605,1605,1605,1605,0
|
|
20230724,184700,618981452,1605,1605,1605,1605,0
|
|
20230724,184600,618981452,1605,1605,1605,1605,0
|
|
20230724,184500,618981452,1605,1605,1605,1605,0
|
|
20230724,184400,618981452,1605,1605,1605,1605,916
|
|
20230724,184300,618981452,1605,1605,1605,1605,0
|
|
20230724,184200,618981452,1605,1605,1605,1605,0
|
|
20230724,184100,618981452,1605,1605,1605,1605,0
|
|
20230724,184000,618981452,1605,1605,1605,1605,0
|
|
20230724,183900,618981452,1605,1605,1605,1605,0
|
|
20230724,183800,618981452,1605,1605,1605,1605,0
|
|
20230724,183700,618981452,1605,1605,1605,1605,0
|
|
20230724,183600,618981452,1605,1605,1605,1605,0
|
|
20230724,183500,618981452,1605,1605,1605,1605,0
|
|
20230724,183400,618981452,1605,1605,1605,1605,0
|
|
20230724,183300,618981452,1605,1605,1605,1605,0
|
|
20230724,183200,618981452,1605,1605,1605,1605,0
|
|
20230724,183100,618981452,1605,1605,1605,1605,0
|
|
20230724,183000,618981452,1605,1605,1605,1605,0
|
|
20230724,182900,618981452,1605,1605,1605,1605,0
|
|
20230724,182800,618981452,1605,1605,1605,1605,0
|
|
20230724,182700,618981452,1605,1605,1605,1605,0
|
|
20230724,182600,618981452,1605,1605,1605,1605,0
|
|
20230724,182500,618981452,1605,1605,1605,1605,0
|
|
20230724,182400,618981452,1605,1605,1605,1605,0
|
|
20230724,182300,618981452,1605,1605,1605,1605,0
|
|
20230724,182200,618981452,1605,1605,1605,1605,0
|
|
20230724,182100,618981452,1605,1605,1605,1605,0
|
|
20230724,182000,618981452,1605,1605,1605,1605,0
|
|
20230724,181900,618981452,1605,1605,1605,1605,0
|
|
20230724,181800,618981452,1605,1605,1605,1605,0
|
|
20230724,181700,618981452,1605,1605,1605,1605,0
|
|
20230724,181600,618981452,1605,1605,1605,1605,0
|
|
20230724,181500,618981452,1605,1605,1605,1605,0
|
|
20230724,181400,618981452,1605,1605,1605,1605,916
|
|
20230724,181300,618981452,1605,1605,1605,1605,0
|
|
20230724,181200,618981452,1605,1605,1605,1605,0
|
|
20230724,181100,618981452,1605,1605,1605,1605,0
|
|
20230724,181000,618981452,1605,1605,1605,1605,0
|
|
20230724,180900,618981452,1605,1605,1605,1605,0
|
|
20230724,180800,618981452,1605,1605,1605,1605,0
|
|
20230724,180700,618981452,1605,1605,1605,1605,0
|
|
20230724,180600,618981452,1605,1605,1605,1605,0
|
|
20230724,180500,618981452,1605,1605,1605,1605,0
|
|
20230724,180400,618981452,1605,1605,1605,1605,0
|
|
20230724,180300,618981452,1605,1605,1605,1605,0
|
|
20230724,180200,618981452,1605,1605,1605,1605,0
|
|
20230724,180100,618981452,1605,1605,1605,1605,0
|
|
20230724,180000,618981452,1605,1605,1605,1605,0
|
|
20230724,175900,618981452,1605,1605,1605,1605,0
|
|
20230724,175800,618981452,1605,1605,1605,1605,0
|
|
20230724,175700,618981452,1605,1605,1605,1605,0
|
|
20230724,175600,618981452,1605,1605,1605,1605,0
|
|
20230724,175500,618981452,1605,1605,1605,1605,0
|
|
20230724,175400,618981452,1605,1605,1605,1605,0
|
|
20230724,175300,618981452,1605,1605,1605,1605,0
|
|
20230724,175200,618981452,1605,1605,1605,1605,0
|
|
20230724,175100,618981452,1605,1605,1605,1605,0
|
|
20230724,175000,618981452,1605,1605,1605,1605,0
|
|
20230724,174900,618981452,1605,1605,1605,1605,0
|
|
20230724,174800,618981452,1605,1605,1605,1605,0
|
|
20230724,174700,618981452,1605,1605,1605,1605,0
|
|
20230724,174600,618981452,1605,1605,1605,1605,0
|
|
20230724,174500,618981452,1605,1605,1605,1605,0
|
|
20230724,174400,618981452,1605,1605,1605,1605,916
|
|
20230724,174300,618981452,1605,1605,1605,1605,0
|
|
20230724,174200,618981452,1605,1605,1605,1605,0
|
|
20230724,174100,618981452,1605,1605,1605,1605,0
|
|
20230724,174000,618981452,1605,1605,1605,1605,0
|
|
20230724,173900,618981452,1605,1605,1605,1605,0
|
|
20230724,173800,618981452,1605,1605,1605,1605,0
|
|
20230724,173700,618981452,1605,1605,1605,1605,0
|
|
20230724,173600,618981452,1605,1605,1605,1605,0
|
|
20230724,173500,618981452,1605,1605,1605,1605,0
|
|
20230724,173400,618981452,1605,1605,1605,1605,0
|
|
20230724,173300,618981452,1605,1605,1605,1605,0
|
|
20230724,173200,618981452,1605,1605,1605,1605,0
|
|
20230724,173100,618981452,1605,1605,1605,1605,0
|
|
20230724,173000,618981452,1605,1605,1605,1605,0
|
|
20230724,172900,618981452,1605,1605,1605,1605,0
|
|
20230724,172800,618981452,1605,1605,1605,1605,0
|
|
20230724,172700,618981452,1605,1605,1605,1605,0
|
|
20230724,172600,618981452,1605,1605,1605,1605,0
|
|
20230724,172500,618981452,1605,1605,1605,1605,0
|
|
20230724,172400,618981452,1605,1605,1605,1605,0
|
|
20230724,172300,618981452,1605,1605,1605,1605,0
|
|
20230724,172200,618981452,1605,1605,1605,1605,0
|
|
20230724,172100,618981452,1605,1605,1605,1605,0
|
|
20230724,172000,618981452,1605,1605,1605,1605,0
|
|
20230724,171900,618981452,1605,1605,1605,1605,0
|
|
20230724,171800,618981452,1605,1605,1605,1605,0
|
|
20230724,171700,618981452,1605,1605,1605,1605,0
|
|
20230724,171600,618981452,1605,1605,1605,1605,0
|
|
20230724,171500,618981452,1605,1605,1605,1605,0
|
|
20230724,171400,618981452,1605,1605,1605,1605,916
|
|
20230724,171300,618981452,1605,1605,1605,1605,0
|
|
20230724,171200,618981452,1605,1605,1605,1605,0
|
|
20230724,171100,618981452,1605,1605,1605,1605,0
|
|
20230724,171000,618981452,1605,1605,1605,1605,0
|
|
20230724,170900,618981452,1605,1605,1605,1605,0
|
|
20230724,170800,618981452,1605,1605,1605,1605,0
|
|
20230724,170700,618981452,1605,1605,1605,1605,0
|
|
20230724,170600,618981452,1605,1605,1605,1605,0
|
|
20230724,170500,618981452,1605,1605,1605,1605,0
|
|
20230724,170400,618981452,1605,1605,1605,1605,0
|
|
20230724,170300,618981452,1605,1605,1605,1605,0
|
|
20230724,170200,618981452,1605,1605,1605,1605,0
|
|
20230724,170100,618981452,1605,1605,1605,1605,0
|
|
20230724,170000,618981452,1605,1605,1605,1605,0
|
|
20230724,165900,618981452,1605,1605,1605,1605,0
|
|
20230724,165800,618981452,1605,1605,1605,1605,0
|
|
20230724,165700,618981452,1605,1605,1605,1605,0
|
|
20230724,165600,618981452,1605,1605,1605,1605,0
|
|
20230724,165500,618981452,1605,1605,1605,1605,0
|
|
20230724,165400,618981452,1605,1605,1605,1605,0
|
|
20230724,165300,618981452,1605,1605,1605,1605,0
|
|
20230724,165200,618981452,1605,1605,1605,1605,0
|
|
20230724,165100,618981452,1605,1605,1605,1605,0
|
|
20230724,165000,618981452,1605,1605,1605,1605,0
|
|
20230724,164900,618981452,1605,1605,1605,1605,0
|
|
20230724,164800,618981452,1605,1605,1605,1605,0
|
|
20230724,164700,618981452,1605,1605,1605,1605,0
|
|
20230724,164600,618981452,1605,1605,1605,1605,0
|
|
20230724,164500,618981452,1605,1605,1605,1605,0
|
|
20230724,164400,618981452,1605,1605,1605,1605,916
|
|
20230724,164300,618981452,1605,1605,1605,1605,0
|
|
20230724,164200,618981452,1605,1605,1605,1605,0
|
|
20230724,164100,618981452,1605,1605,1605,1605,0
|
|
20230724,164000,618981452,1605,1605,1605,1605,0
|
|
20230724,163900,618981452,1605,1605,1605,1605,0
|
|
20230724,163800,618981452,1605,1605,1605,1605,0
|
|
20230724,163700,618981452,1605,1605,1605,1605,0
|
|
20230724,163600,618981452,1605,1605,1605,1605,0
|
|
20230724,163500,618981452,1605,1605,1605,1605,0
|
|
20230724,163400,618981452,1605,1605,1605,1605,0
|
|
20230724,163300,618981452,1605,1605,1605,1605,0
|
|
20230724,163200,618981452,1605,1605,1605,1605,0
|
|
20230724,163100,618981452,1605,1605,1605,1605,0
|
|
20230724,163000,618981452,1605,1605,1605,1605,0
|
|
20230724,162900,618981452,1605,1605,1605,1605,0
|
|
20230724,162800,618981452,1605,1605,1605,1605,0
|
|
20230724,162700,618981452,1605,1605,1605,1605,0
|
|
20230724,162600,618981452,1605,1605,1605,1605,0
|
|
20230724,162500,618981452,1605,1605,1605,1605,0
|
|
20230724,162400,618981452,1605,1605,1605,1605,0
|
|
20230724,162300,618981452,1605,1605,1605,1605,0
|
|
20230724,162200,618981452,1605,1605,1605,1605,0
|
|
20230724,162100,618981452,1605,1605,1605,1605,0
|
|
20230724,162000,618981452,1605,1605,1605,1605,0
|
|
20230724,161900,618981452,1605,1605,1605,1605,0
|
|
20230724,161800,618981452,1605,1605,1605,1605,0
|
|
20230724,161700,618981452,1605,1605,1605,1605,0
|
|
20230724,161600,618981452,1605,1605,1605,1605,0
|
|
20230724,161500,618981452,1605,1605,1605,1605,0
|
|
20230724,161400,618981452,1605,1605,1605,1605,916
|
|
20230724,161300,618981452,1605,1605,1605,1605,0
|
|
20230724,161200,618981452,1605,1605,1605,1605,0
|
|
20230724,161100,618981452,1605,1605,1605,1605,0
|
|
20230724,161000,618981452,1605,1605,1605,1605,0
|
|
20230724,160900,618981452,1605,1605,1605,1605,0
|
|
20230724,160800,618981452,1605,1605,1605,1605,0
|
|
20230724,160700,618981452,1605,1605,1605,1605,0
|
|
20230724,160600,618981452,1605,1605,1605,1605,0
|
|
20230724,160500,618981452,1605,1605,1605,1605,0
|
|
20230724,160400,618981452,1605,1605,1605,1605,0
|
|
20230724,160300,618981452,1605,1605,1605,1605,0
|
|
20230724,160200,618981452,1605,1605,1605,1605,0
|
|
20230724,160100,618981452,1605,1605,1605,1605,0
|
|
20230724,160000,618981452,1605,1605,1605,1605,0
|
|
20230724,155900,618981452,1605,1605,1605,1605,0
|
|
20230724,155800,618981452,1605,1605,1605,1605,0
|
|
20230724,155700,618981452,1605,1605,1605,1605,0
|
|
20230724,155600,618981452,1605,1605,1605,1605,0
|
|
20230724,155500,618981452,1605,1605,1605,1605,0
|
|
20230724,155400,618981452,1605,1605,1605,1605,0
|
|
20230724,155300,618981452,1605,1605,1605,1605,0
|
|
20230724,155200,618981452,1605,1605,1605,1605,0
|
|
20230724,155100,618981452,1605,1605,1605,1605,0
|
|
20230724,155000,618981452,1605,1605,1605,1605,0
|
|
20230724,154900,618981452,1605,1605,1605,1605,0
|
|
20230724,154800,618981452,1605,1605,1605,1605,0
|
|
20230724,154700,618981452,1605,1605,1605,1605,0
|
|
20230724,154600,618981452,1605,1605,1605,1605,0
|
|
20230724,154500,618981452,1605,1605,1605,1605,0
|
|
20230724,154400,618981452,1605,1605,1605,1605,916
|
|
20230724,154300,618981452,1605,1605,1605,1605,0
|
|
20230724,154200,618981452,1605,1605,1605,1605,0
|
|
20230724,154100,618981452,1605,1605,1605,1605,0
|
|
20230724,154000,618981452,1605,1605,1605,1605,0
|
|
20230724,153900,618981452,1605,1605,1605,1605,0
|
|
20230724,153800,618981452,1605,1605,1605,1605,0
|
|
20230724,153700,618981452,1605,1605,1605,1605,0
|
|
20230724,153600,618981452,1605,1605,1605,1605,0
|
|
20230724,153500,618981452,1605,1605,1605,1605,0
|
|
20230724,153400,618981452,1605,1605,1605,1605,0
|
|
20230724,153300,618981452,1605,1605,1605,1605,0
|
|
20230724,153200,618981452,1605,1605,1605,1605,0
|
|
20230724,153100,618981452,1605,1605,1605,1605,0
|
|
20230724,153000,618981452,1605,1605,1605,1605,916
|
|
20230724,152900,617511272,1604,1604,1604,1604,0
|
|
20230724,152800,617511272,1604,1604,1604,1604,0
|
|
20230724,152700,617511272,1604,1604,1604,1604,0
|
|
20230724,152600,617511272,1604,1604,1604,1604,0
|
|
20230724,152500,617511272,1604,1604,1604,1604,0
|
|
20230724,152400,617511272,1604,1604,1604,1604,0
|
|
20230724,152300,617511272,1604,1604,1604,1604,0
|
|
20230724,152200,617511272,1604,1604,1604,1604,0
|
|
20230724,152100,617511272,1604,1604,1604,1604,0
|
|
20230724,152000,617511272,1604,1604,1604,1604,0
|
|
20230724,151900,617511272,1604,1604,1604,1604,1
|
|
20230724,151800,617509668,1602,1603,1603,1602,36
|
|
20230724,151700,617451970,1605,1605,1605,1604,1010
|
|
20230724,151600,615830923,1606,1606,1606,1606,0
|
|
20230724,151500,615830923,1606,1606,1606,1606,4
|
|
20230724,151400,615824499,1596,1596,1596,1596,0
|
|
20230724,151300,615824499,1596,1597,1597,1595,4581
|
|
20230724,151200,608513511,1599,1599,1599,1599,0
|
|
20230724,151100,608513511,1599,1601,1601,1599,50
|
|
20230724,151000,608433541,1609,1609,1609,1609,0
|
|
20230724,150900,608433541,1609,1608,1609,1608,3
|
|
20230724,150800,608428716,1609,1609,1609,1609,0
|
|
20230724,150700,608428716,1609,1609,1609,1609,0
|
|
20230724,150600,608428716,1609,1609,1609,1609,33
|
|
20230724,150500,608375619,1609,1609,1609,1609,0
|
|
20230724,150400,608375619,1609,1609,1609,1609,5
|
|
20230724,150300,608367574,1604,1604,1604,1604,0
|
|
20230724,150200,608367574,1604,1601,1604,1601,2337
|
|
20230724,150100,604623351,1602,1601,1602,1601,397
|
|
20230724,150000,603987496,1594,1594,1594,1594,0
|
|
20230724,145900,603987496,1594,1594,1594,1594,0
|
|
20230724,145800,603987496,1594,1594,1594,1594,0
|
|
20230724,145700,603987496,1594,1594,1594,1594,0
|
|
20230724,145600,603987496,1594,1594,1594,1594,0
|
|
20230724,145500,603987496,1594,1594,1594,1594,1
|
|
20230724,145400,603985902,1604,1604,1604,1604,0
|
|
20230724,145300,603985902,1604,1602,1604,1583,2412
|
|
20230724,145200,600145527,1603,1602,1603,1602,777
|
|
20230724,145100,598900504,1601,1601,1601,1601,0
|
|
20230724,145000,598900504,1601,1600,1601,1600,888
|
|
20230724,144900,597478817,1601,1601,1601,1601,0
|
|
20230724,144800,597478817,1601,1600,1601,1600,1811
|
|
20230724,144700,594579517,1599,1597,1599,1597,4341
|
|
20230724,144600,587638858,1597,1597,1597,1597,0
|
|
20230724,144500,587638858,1597,1597,1597,1597,330
|
|
20230724,144400,587111848,1597,1597,1597,1597,0
|
|
20230724,144300,587111848,1597,1599,1599,1597,8
|
|
20230724,144200,587099058,1599,1599,1599,1599,1700
|
|
20230724,144100,584380758,1600,1600,1600,1600,0
|
|
20230724,144000,584380758,1600,1600,1600,1600,0
|
|
20230724,143900,584380758,1600,1600,1600,1600,100
|
|
20230724,143800,584220758,1602,1602,1602,1602,0
|
|
20230724,143700,584220758,1602,1602,1602,1602,1
|
|
20230724,143600,584219156,1597,1597,1597,1597,88
|
|
20230724,143500,584078620,1597,1597,1601,1597,2391
|
|
20230724,143400,580258817,1597,1597,1597,1597,20
|
|
20230724,143300,580226877,1597,1597,1597,1597,566
|
|
20230724,143200,579322975,1597,1597,1597,1597,0
|
|
20230724,143100,579322975,1597,1597,1597,1597,0
|
|
20230724,143000,579322975,1597,1597,1597,1597,6
|
|
20230724,142900,579313393,1601,1601,1601,1601,0
|
|
20230724,142800,579313393,1601,1601,1601,1601,0
|
|
20230724,142700,579313393,1601,1601,1601,1601,0
|
|
20230724,142600,579313393,1601,1601,1601,1601,500
|
|
20230724,142500,578512893,1601,1601,1601,1601,0
|
|
20230724,142400,578512893,1601,1601,1601,1601,0
|
|
20230724,142300,578512893,1601,1601,1601,1601,1000
|
|
20230724,142200,576911893,1601,1601,1601,1601,3
|
|
20230724,142100,576907090,1601,1601,1601,1601,0
|
|
20230724,142000,576907090,1601,1597,1601,1597,14
|
|
20230724,141900,576884704,1597,1598,1598,1597,207
|
|
20230724,141800,576554117,1603,1603,1603,1603,0
|
|
20230724,141700,576554117,1603,1603,1603,1603,0
|
|
20230724,141600,576554117,1603,1603,1603,1603,0
|
|
20230724,141500,576554117,1603,1603,1603,1603,0
|
|
20230724,141400,576554117,1603,1603,1603,1603,0
|
|
20230724,141300,576554117,1603,1603,1603,1603,20
|
|
20230724,141200,576522057,1603,1597,1603,1597,281
|
|
20230724,141100,576073192,1595,1594,1595,1594,2307
|
|
20230724,141000,572393732,1594,1594,1594,1594,1800
|
|
20230724,140900,569524532,1593,1595,1595,1593,2530
|
|
20230724,140800,565489242,1595,1595,1595,1595,0
|
|
20230724,140700,565489242,1595,1595,1595,1595,0
|
|
20230724,140600,565489242,1595,1595,1595,1595,18
|
|
20230724,140500,565460532,1595,1595,1595,1595,0
|
|
20230724,140400,565460532,1595,1595,1595,1595,0
|
|
20230724,140300,565460532,1595,1595,1595,1595,2
|
|
20230724,140200,565457342,1595,1595,1595,1595,0
|
|
20230724,140100,565457342,1595,1595,1595,1595,7
|
|
20230724,140000,565446177,1596,1596,1596,1596,1
|
|
20230724,135900,565444581,1596,1595,1596,1595,58
|
|
20230724,135800,565352053,1594,1587,1594,1587,11029
|
|
20230724,135700,547808282,1578,1578,1578,1578,0
|
|
20230724,135600,547808282,1578,1578,1578,1578,1
|
|
20230724,135500,547806704,1587,1587,1587,1587,0
|
|
20230724,135400,547806704,1587,1587,1587,1587,2200
|
|
20230724,135300,544315304,1588,1588,1588,1588,1
|
|
20230724,135200,544313716,1576,1588,1588,1576,2106
|
|
20230724,135100,540992572,1587,1584,1587,1584,2572
|
|
20230724,135000,536915249,1584,1584,1584,1584,4
|
|
20230724,134900,536908913,1584,1584,1584,1584,0
|
|
20230724,134800,536908913,1584,1579,1584,1579,778
|
|
20230724,134700,535677974,1580,1579,1580,1579,297
|
|
20230724,134600,535208817,1580,1580,1580,1580,0
|
|
20230724,134500,535208817,1580,1580,1580,1580,0
|
|
20230724,134400,535208817,1580,1580,1580,1580,0
|
|
20230724,134300,535208817,1580,1580,1580,1580,0
|
|
20230724,134200,535208817,1580,1580,1580,1580,0
|
|
20230724,134100,535208817,1580,1576,1580,1576,79
|
|
20230724,134000,535084297,1577,1577,1580,1577,1079
|
|
20230724,133900,533382705,1581,1583,1584,1581,720
|
|
20230724,133800,532243152,1584,1584,1584,1584,0
|
|
20230724,133700,532243152,1584,1584,1584,1584,0
|
|
20230724,133600,532243152,1584,1584,1584,1584,0
|
|
20230724,133500,532243152,1584,1584,1584,1581,8
|
|
20230724,133400,532230495,1584,1580,1584,1580,38
|
|
20230724,133300,532170344,1584,1580,1584,1580,110
|
|
20230724,133200,531996436,1580,1583,1583,1580,567
|
|
20230724,133100,531099074,1584,1584,1584,1584,0
|
|
20230724,133000,531099074,1584,1584,1584,1584,0
|
|
20230724,132900,531099074,1584,1584,1584,1584,0
|
|
20230724,132800,531099074,1584,1576,1584,1576,35
|
|
20230724,132700,531043754,1575,1587,1587,1575,7598
|
|
20230724,132600,519068303,1587,1587,1587,1587,2
|
|
20230724,132500,519065129,1588,1587,1588,1587,7
|
|
20230724,132400,519054016,1582,1583,1583,1582,70
|
|
20230724,132300,518943225,1588,1588,1588,1588,0
|
|
20230724,132200,518943225,1588,1588,1588,1588,0
|
|
20230724,132100,518943225,1588,1588,1588,1588,0
|
|
20230724,132000,518943225,1588,1588,1588,1588,0
|
|
20230724,131900,518943225,1588,1588,1588,1588,5
|
|
20230724,131800,518935285,1588,1587,1588,1587,100
|
|
20230724,131700,518776555,1589,1589,1589,1589,0
|
|
20230724,131600,518776555,1589,1589,1589,1589,0
|
|
20230724,131500,518776555,1589,1589,1589,1589,0
|
|
20230724,131400,518776555,1589,1589,1589,1589,0
|
|
20230724,131300,518776555,1589,1589,1589,1589,0
|
|
20230724,131200,518776555,1589,1589,1589,1589,0
|
|
20230724,131100,518776555,1589,1589,1589,1589,0
|
|
20230724,131000,518776555,1589,1583,1589,1583,6
|
|
20230724,130900,518767046,1583,1583,1583,1583,65
|
|
20230724,130800,518664151,1583,1583,1583,1583,0
|
|
20230724,130700,518664151,1583,1589,1589,1583,13
|
|
20230724,130600,518643566,1583,1587,1589,1583,5
|
|
20230724,130500,518635636,1578,1578,1578,1578,1
|
|
20230724,130400,518634058,1586,1584,1586,1584,1775
|
|
20230724,130300,515819386,1576,1576,1576,1576,0
|
|
20230724,130200,515819386,1576,1576,1576,1576,1
|
|
20230724,130100,515817810,1574,1581,1583,1574,4289
|
|
20230724,130000,509033616,1574,1573,1574,1573,749
|
|
20230724,125900,507855435,1580,1579,1580,1579,860
|
|
20230724,125800,506496817,1572,1572,1572,1572,500
|
|
20230724,125700,505710817,1567,1571,1571,1567,460
|
|
20230724,125600,504988965,1567,1567,1567,1567,0
|
|
20230724,125500,504988965,1567,1572,1572,1567,2594
|
|
20230724,125400,500921358,1571,1571,1571,1571,0
|
|
20230724,125300,500921358,1571,1571,1571,1571,115
|
|
20230724,125200,500740693,1570,1570,1570,1570,577
|
|
20230724,125100,499834803,1570,1570,1570,1570,100
|
|
20230724,125000,499677803,1567,1579,1579,1567,5964
|
|
20230724,124900,490303940,1577,1569,1577,1569,5074
|
|
20230724,124800,482330739,1567,1567,1567,1567,0
|
|
20230724,124700,482330739,1567,1567,1567,1567,0
|
|
20230724,124600,482330739,1567,1567,1567,1567,0
|
|
20230724,124500,482330739,1567,1567,1567,1567,5
|
|
20230724,124400,482322904,1565,1566,1566,1565,995
|
|
20230724,124300,480765285,1565,1575,1575,1565,5000
|
|
20230724,124200,472911979,1575,1575,1575,1575,300
|
|
20230724,124100,472439479,1576,1575,1577,1575,2933
|
|
20230724,124000,467819110,1575,1575,1575,1575,0
|
|
20230724,123900,467819110,1575,1573,1575,1573,1298
|
|
20230724,123800,465776322,1569,1569,1569,1569,0
|
|
20230724,123700,465776322,1569,1569,1569,1569,0
|
|
20230724,123600,465776322,1569,1569,1569,1569,460
|
|
20230724,123500,465054582,1569,1569,1569,1569,242
|
|
20230724,123400,464674884,1570,1570,1570,1566,6875
|
|
20230724,123300,453895941,1570,1570,1570,1570,0
|
|
20230724,123200,453895941,1570,1568,1570,1568,1503
|
|
20230724,123100,451536237,1570,1568,1570,1568,6763
|
|
20230724,123000,440925153,1564,1564,1564,1564,0
|
|
20230724,122900,440925153,1564,1564,1564,1564,717
|
|
20230724,122800,439803765,1569,1569,1569,1569,0
|
|
20230724,122700,439803765,1569,1569,1569,1569,1501
|
|
20230724,122600,437448696,1570,1570,1570,1570,0
|
|
20230724,122500,437448696,1570,1570,1570,1570,2501
|
|
20230724,122400,433522126,1573,1573,1573,1573,3
|
|
20230724,122300,433517407,1573,1570,1573,1570,41
|
|
20230724,122200,433453034,1573,1573,1573,1573,158
|
|
20230724,122100,433204500,1573,1573,1573,1573,0
|
|
20230724,122000,433204500,1573,1573,1573,1573,158
|
|
20230724,121900,432955966,1570,1570,1570,1570,1
|
|
20230724,121800,432954396,1570,1570,1570,1570,0
|
|
20230724,121700,432954396,1570,1570,1570,1570,56
|
|
20230724,121600,432866476,1570,1570,1570,1570,70
|
|
20230724,121500,432756576,1573,1573,1573,1573,63
|
|
20230724,121400,432657477,1573,1573,1573,1573,100
|
|
20230724,121300,432500177,1573,1573,1573,1573,0
|
|
20230724,121200,432500177,1573,1573,1573,1573,0
|
|
20230724,121100,432500177,1573,1573,1573,1573,0
|
|
20230724,121000,432500177,1573,1570,1573,1570,24
|
|
20230724,120900,432462485,1570,1570,1570,1570,0
|
|
20230724,120800,432462485,1570,1570,1570,1570,0
|
|
20230724,120700,432462485,1570,1570,1570,1570,1701
|
|
20230724,120600,429791915,1569,1568,1569,1568,888
|
|
20230724,120500,428399087,1564,1564,1564,1564,0
|
|
20230724,120400,428399087,1564,1564,1564,1564,0
|
|
20230724,120300,428399087,1564,1564,1564,1564,0
|
|
20230724,120200,428399087,1564,1564,1564,1564,10
|
|
20230724,120100,428383447,1564,1564,1564,1564,422
|
|
20230724,120000,427723439,1564,1565,1570,1564,901
|
|
20230724,115900,426310175,1565,1565,1565,1565,240
|
|
20230724,115800,425934575,1570,1570,1570,1570,0
|
|
20230724,115700,425934575,1570,1565,1570,1565,1151
|
|
20230724,115600,424133255,1565,1565,1565,1565,347
|
|
20230724,115500,423590200,1565,1565,1565,1565,0
|
|
20230724,115400,423590200,1565,1565,1565,1565,1
|
|
20230724,115300,423588635,1570,1570,1570,1570,0
|
|
20230724,115200,423588635,1570,1570,1570,1570,0
|
|
20230724,115100,423588635,1570,1570,1570,1570,0
|
|
20230724,115000,423588635,1570,1570,1570,1570,55
|
|
20230724,114900,423502285,1570,1571,1571,1570,484
|
|
20230724,114800,422742305,1572,1572,1572,1572,0
|
|
20230724,114700,422742305,1572,1572,1572,1572,628
|
|
20230724,114600,421755089,1574,1574,1574,1574,2
|
|
20230724,114500,421751941,1574,1574,1574,1574,273
|
|
20230724,114400,421322239,1574,1574,1574,1574,1
|
|
20230724,114300,421320665,1575,1575,1575,1575,0
|
|
20230724,114200,421320665,1575,1575,1575,1575,15
|
|
20230724,114100,421297040,1575,1575,1575,1575,3
|
|
20230724,114000,421292315,1574,1572,1574,1572,1402
|
|
20230724,113900,419086273,1571,1571,1571,1571,0
|
|
20230724,113800,419086273,1571,1571,1571,1571,0
|
|
20230724,113700,419086273,1571,1571,1571,1571,2190
|
|
20230724,113600,415645783,1571,1571,1571,1571,0
|
|
20230724,113500,415645783,1571,1571,1571,1571,0
|
|
20230724,113400,415645783,1571,1571,1571,1571,310
|
|
20230724,113300,415158773,1570,1564,1570,1564,7606
|
|
20230724,113200,403260283,1564,1564,1564,1564,2000
|
|
20230724,113100,400132283,1564,1564,1564,1564,45
|
|
20230724,113000,400061903,1564,1564,1564,1564,6265
|
|
20230724,112900,390263443,1564,1566,1566,1564,5083
|
|
20230724,112800,382312885,1566,1566,1566,1566,0
|
|
20230724,112700,382312885,1566,1566,1566,1566,0
|
|
20230724,112600,382312885,1566,1566,1566,1566,0
|
|
20230724,112500,382312885,1566,1566,1566,1566,300
|
|
20230724,112400,381843085,1566,1566,1566,1566,10
|
|
20230724,112300,381827425,1566,1566,1566,1566,1
|
|
20230724,112200,381825859,1574,1574,1574,1574,0
|
|
20230724,112100,381825859,1574,1574,1574,1574,1
|
|
20230724,112000,381824285,1566,1574,1574,1566,2
|
|
20230724,111900,381821145,1566,1566,1566,1566,100
|
|
20230724,111800,381664545,1566,1566,1566,1566,0
|
|
20230724,111700,381664545,1566,1566,1566,1566,347
|
|
20230724,111600,381121143,1565,1565,1565,1565,1
|
|
20230724,111500,381119578,1566,1566,1566,1566,1610
|
|
20230724,111400,378598318,1566,1566,1566,1566,203
|
|
20230724,111300,378280420,1566,1566,1566,1566,300
|
|
20230724,111200,377810620,1566,1566,1566,1566,0
|
|
20230724,111100,377810620,1566,1566,1566,1566,0
|
|
20230724,111000,377810620,1566,1566,1566,1566,0
|
|
20230724,110900,377810620,1566,1566,1566,1566,0
|
|
20230724,110800,377810620,1566,1577,1577,1566,32
|
|
20230724,110700,377760486,1577,1577,1577,1577,0
|
|
20230724,110600,377760486,1577,1577,1577,1563,78
|
|
20230724,110500,377637536,1563,1577,1577,1562,4680
|
|
20230724,110400,370316472,1566,1576,1577,1566,2271
|
|
20230724,110300,366757699,1566,1569,1577,1565,1993
|
|
20230724,110200,363628290,1569,1568,1569,1568,1601
|
|
20230724,110100,361116322,1562,1562,1562,1562,1112
|
|
20230724,110000,359379378,1562,1562,1562,1562,409
|
|
20230724,105900,358740520,1562,1562,1562,1562,765
|
|
20230724,105800,357545590,1562,1563,1564,1562,30908
|
|
20230724,105700,309236243,1563,1563,1563,1563,0
|
|
20230724,105600,309236243,1563,1564,1564,1563,294
|
|
20230724,105500,308776571,1563,1563,1563,1563,190
|
|
20230724,105400,308479601,1563,1570,1570,1563,2
|
|
20230724,105300,308476468,1563,1570,1570,1563,4
|
|
20230724,105200,308470202,1563,1571,1571,1563,1454
|
|
20230724,105100,306197381,1563,1564,1564,1563,1001
|
|
20230724,105000,304631818,1564,1571,1571,1564,669
|
|
20230724,104900,303580840,1564,1568,1568,1563,10039
|
|
20230724,104800,287871004,1568,1570,1570,1568,681
|
|
20230724,104700,286801854,1570,1570,1570,1570,430
|
|
20230724,104600,286126754,1570,1571,1571,1570,101
|
|
20230724,104500,285968084,1571,1572,1572,1571,1286
|
|
20230724,104400,283946493,1575,1575,1575,1575,0
|
|
20230724,104300,283946493,1575,1575,1575,1575,29
|
|
20230724,104200,283900818,1572,1574,1575,1572,4242
|
|
20230724,104100,277227988,1572,1572,1573,1572,2686
|
|
20230724,104000,273005155,1568,1572,1572,1568,14
|
|
20230724,103900,272983155,1568,1568,1568,1568,0
|
|
20230724,103800,272983155,1568,1572,1572,1568,11
|
|
20230724,103700,272965867,1568,1569,1569,1568,2207
|
|
20230724,103600,269503085,1569,1569,1569,1569,0
|
|
20230724,103500,269503085,1569,1570,1573,1569,5003
|
|
20230724,103400,261648374,1570,1570,1570,1570,500
|
|
20230724,103300,260863374,1573,1573,1573,1573,21
|
|
20230724,103200,260830341,1573,1573,1573,1573,120
|
|
20230724,103100,260641581,1573,1572,1573,1572,3084
|
|
20230724,103000,255793527,1572,1570,1572,1570,5
|
|
20230724,102900,255785669,1572,1572,1572,1572,2
|
|
20230724,102800,255782525,1570,1573,1573,1570,368
|
|
20230724,102700,255203961,1573,1569,1573,1569,52
|
|
20230724,102600,255122365,1569,1569,1569,1569,0
|
|
20230724,102500,255122365,1569,1571,1571,1569,1049
|
|
20230724,102400,253475284,1575,1575,1575,1575,0
|
|
20230724,102300,253475284,1575,1576,1576,1575,468
|
|
20230724,102200,252738181,1569,1569,1569,1569,1
|
|
20230724,102100,252736612,1569,1569,1569,1569,0
|
|
20230724,102000,252736612,1569,1576,1576,1569,2
|
|
20230724,101900,252733467,1569,1569,1570,1569,1018
|
|
20230724,101800,251136210,1569,1569,1580,1569,9
|
|
20230724,101700,251122026,1581,1571,1581,1569,20067
|
|
20230724,101600,219616473,1583,1583,1583,1583,7
|
|
20230724,101500,219605392,1571,1581,1583,1570,1233
|
|
20230724,101400,217657652,1570,1570,1581,1570,3013
|
|
20230724,101300,212894132,1581,1572,1581,1570,10683
|
|
20230724,101200,196118419,1571,1572,1572,1571,3000
|
|
20230724,101100,191405167,1585,1581,1585,1570,10635
|
|
20230724,101000,174663732,1590,1590,1590,1590,0
|
|
20230724,100900,174663732,1590,1590,1590,1590,0
|
|
20230724,100800,174663732,1590,1582,1590,1582,691
|
|
20230724,100700,173570562,1590,1584,1590,1582,4011
|
|
20230724,100600,167221215,1590,1590,1590,1590,630
|
|
20230724,100500,166219515,1584,1587,1590,1584,528
|
|
20230724,100400,165382871,1587,1588,1590,1587,630
|
|
20230724,100300,164381184,1592,1592,1592,1592,0
|
|
20230724,100200,164381184,1592,1585,1592,1584,511
|
|
20230724,100100,163571375,1592,1592,1592,1585,30
|
|
20230724,100000,163523678,1585,1592,1592,1585,12
|
|
20230724,095900,163504637,1593,1592,1593,1592,14
|
|
20230724,095800,163482342,1584,1584,1584,1584,0
|
|
20230724,095700,163482342,1584,1584,1584,1584,5
|
|
20230724,095600,163474422,1584,1584,1584,1583,2300
|
|
20230724,095500,159832222,1583,1584,1593,1583,3000
|
|
20230724,095400,155073312,1584,1584,1588,1584,4315
|
|
20230724,095300,148224704,1584,1584,1584,1584,1000
|
|
20230724,095200,146640704,1584,1584,1584,1584,1485
|
|
20230724,095100,144288464,1584,1584,1584,1584,470
|
|
20230724,095000,143543984,1583,1583,1583,1583,1013
|
|
20230724,094900,141940405,1583,1583,1583,1583,1705
|
|
20230724,094800,139241390,1583,1587,1587,1583,110
|
|
20230724,094700,139067164,1587,1587,1587,1587,1
|
|
20230724,094600,139065577,1587,1587,1587,1587,99
|
|
20230724,094500,138908464,1582,1582,1582,1582,21
|
|
20230724,094400,138875242,1582,1582,1582,1582,3
|
|
20230724,094300,138870496,1582,1583,1583,1582,889
|
|
20230724,094200,137463238,1587,1587,1587,1587,0
|
|
20230724,094100,137463238,1587,1592,1592,1587,14
|
|
20230724,094000,137441009,1587,1587,1587,1587,0
|
|
20230724,093900,137441009,1587,1590,1590,1587,5045
|
|
20230724,093800,129419764,1593,1591,1593,1590,501
|
|
20230724,093700,128623168,1590,1590,1590,1590,570
|
|
20230724,093600,127716868,1593,1594,1594,1593,2360
|
|
20230724,093500,123956504,1604,1604,1604,1604,0
|
|
20230724,093400,123956504,1604,1604,1604,1604,0
|
|
20230724,093300,123956504,1604,1604,1604,1604,0
|
|
20230724,093200,123956504,1604,1604,1604,1604,0
|
|
20230724,093100,123956504,1604,1604,1604,1604,7
|
|
20230724,093000,123945276,1604,1594,1604,1593,696
|
|
20230724,092900,122836487,1617,1616,1617,1616,1000
|
|
20230724,092800,121219947,1617,1603,1617,1589,6509
|
|
20230724,092700,110766927,1592,1592,1592,1592,0
|
|
20230724,092600,110766927,1592,1593,1593,1592,1000
|
|
20230724,092500,109174790,1609,1609,1609,1609,0
|
|
20230724,092400,109174790,1609,1608,1609,1608,209
|
|
20230724,092300,108838709,1619,1581,1619,1581,5904
|
|
20230724,092200,99408295,1581,1574,1581,1574,614
|
|
20230724,092100,98438445,1574,1573,1574,1573,1245
|
|
20230724,092000,96479436,1573,1573,1573,1573,1
|
|
20230724,091900,96477863,1573,1573,1573,1573,1006
|
|
20230724,091800,94895425,1573,1573,1573,1573,500
|
|
20230724,091700,94108925,1581,1581,1581,1581,0
|
|
20230724,091600,94108925,1581,1581,1581,1581,1
|
|
20230724,091500,94107344,1573,1573,1573,1573,0
|
|
20230724,091400,94107344,1573,1573,1573,1573,1
|
|
20230724,091300,94105771,1580,1571,1580,1571,4025
|
|
20230724,091200,87746496,1573,1573,1573,1571,5882
|
|
20230724,091100,78495787,1573,1580,1581,1572,722
|
|
20230724,091000,77355754,1581,1581,1581,1581,1249
|
|
20230724,090900,75381085,1571,1571,1571,1571,1864
|
|
20230724,090800,72452741,1570,1591,1591,1570,8910
|
|
20230724,090700,58458119,1571,1583,1583,1570,9665
|
|
20230724,090600,43222462,1597,1597,1597,1597,0
|
|
20230724,090500,43222462,1597,1597,1597,1597,0
|
|
20230724,090400,43222462,1597,1586,1598,1580,2092
|
|
20230724,090300,39914028,1598,1600,1600,1580,16523
|
|
20230724,090200,13522470,1601,1610,1610,1601,2586
|
|
20230724,090100,9381194,1603,1603,1603,1603,1000
|
|
20230724,090000,7778194,1609,1609,1610,1609,4834
|