689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202600,251419296,1302,1302,1302,1302,4410
|
|
20230724,202500,251419296,1302,1302,1302,1302,0
|
|
20230724,202400,251419296,1302,1302,1302,1302,0
|
|
20230724,202300,251419296,1302,1302,1302,1302,0
|
|
20230724,202200,251419296,1302,1302,1302,1302,0
|
|
20230724,202100,251419296,1302,1302,1302,1302,0
|
|
20230724,202000,251419296,1302,1302,1302,1302,0
|
|
20230724,201900,251419296,1302,1302,1302,1302,0
|
|
20230724,201800,251419296,1302,1302,1302,1302,0
|
|
20230724,201700,251419296,1302,1302,1302,1302,0
|
|
20230724,201600,251419296,1302,1302,1302,1302,0
|
|
20230724,201500,251419296,1302,1302,1302,1302,0
|
|
20230724,201400,251419296,1302,1302,1302,1302,0
|
|
20230724,201300,251419296,1302,1302,1302,1302,0
|
|
20230724,201200,251419296,1302,1302,1302,1302,0
|
|
20230724,201100,251419296,1302,1302,1302,1302,0
|
|
20230724,201000,251419296,1302,1302,1302,1302,0
|
|
20230724,200900,251419296,1302,1302,1302,1302,0
|
|
20230724,200800,251419296,1302,1302,1302,1302,0
|
|
20230724,200700,251419296,1302,1302,1302,1302,0
|
|
20230724,200600,251419296,1302,1302,1302,1302,0
|
|
20230724,200500,251419296,1302,1302,1302,1302,0
|
|
20230724,200400,251419296,1302,1302,1302,1302,0
|
|
20230724,200300,251419296,1302,1302,1302,1302,0
|
|
20230724,200200,251419296,1302,1302,1302,1302,0
|
|
20230724,200100,251419296,1302,1302,1302,1302,0
|
|
20230724,200000,251419296,1302,1302,1302,1302,0
|
|
20230724,195900,251419296,1302,1302,1302,1302,0
|
|
20230724,195800,251419296,1302,1302,1302,1302,0
|
|
20230724,195700,251419296,1302,1302,1302,1302,0
|
|
20230724,195600,251419296,1302,1302,1302,1302,4410
|
|
20230724,195500,251419296,1302,1302,1302,1302,0
|
|
20230724,195400,251419296,1302,1302,1302,1302,0
|
|
20230724,195300,251419296,1302,1302,1302,1302,0
|
|
20230724,195200,251419296,1302,1302,1302,1302,0
|
|
20230724,195100,251419296,1302,1302,1302,1302,0
|
|
20230724,195000,251419296,1302,1302,1302,1302,0
|
|
20230724,194900,251419296,1302,1302,1302,1302,0
|
|
20230724,194800,251419296,1302,1302,1302,1302,0
|
|
20230724,194700,251419296,1302,1302,1302,1302,0
|
|
20230724,194600,251419296,1302,1302,1302,1302,0
|
|
20230724,194500,251419296,1302,1302,1302,1302,0
|
|
20230724,194400,251419296,1302,1302,1302,1302,0
|
|
20230724,194300,251419296,1302,1302,1302,1302,0
|
|
20230724,194200,251419296,1302,1302,1302,1302,0
|
|
20230724,194100,251419296,1302,1302,1302,1302,0
|
|
20230724,194000,251419296,1302,1302,1302,1302,0
|
|
20230724,193900,251419296,1302,1302,1302,1302,0
|
|
20230724,193800,251419296,1302,1302,1302,1302,0
|
|
20230724,193700,251419296,1302,1302,1302,1302,0
|
|
20230724,193600,251419296,1302,1302,1302,1302,0
|
|
20230724,193500,251419296,1302,1302,1302,1302,0
|
|
20230724,193400,251419296,1302,1302,1302,1302,0
|
|
20230724,193300,251419296,1302,1302,1302,1302,0
|
|
20230724,193200,251419296,1302,1302,1302,1302,0
|
|
20230724,193100,251419296,1302,1302,1302,1302,0
|
|
20230724,193000,251419296,1302,1302,1302,1302,0
|
|
20230724,192900,251419296,1302,1302,1302,1302,0
|
|
20230724,192800,251419296,1302,1302,1302,1302,0
|
|
20230724,192700,251419296,1302,1302,1302,1302,0
|
|
20230724,192600,251419296,1302,1302,1302,1302,4410
|
|
20230724,192500,251419296,1302,1302,1302,1302,0
|
|
20230724,192400,251419296,1302,1302,1302,1302,0
|
|
20230724,192300,251419296,1302,1302,1302,1302,0
|
|
20230724,192200,251419296,1302,1302,1302,1302,0
|
|
20230724,192100,251419296,1302,1302,1302,1302,0
|
|
20230724,192000,251419296,1302,1302,1302,1302,0
|
|
20230724,191900,251419296,1302,1302,1302,1302,0
|
|
20230724,191800,251419296,1302,1302,1302,1302,0
|
|
20230724,191700,251419296,1302,1302,1302,1302,0
|
|
20230724,191600,251419296,1302,1302,1302,1302,0
|
|
20230724,191500,251419296,1302,1302,1302,1302,0
|
|
20230724,191400,251419296,1302,1302,1302,1302,0
|
|
20230724,191300,251419296,1302,1302,1302,1302,0
|
|
20230724,191200,251419296,1302,1302,1302,1302,0
|
|
20230724,191100,251419296,1302,1302,1302,1302,0
|
|
20230724,191000,251419296,1302,1302,1302,1302,0
|
|
20230724,190900,251419296,1302,1302,1302,1302,0
|
|
20230724,190800,251419296,1302,1302,1302,1302,0
|
|
20230724,190700,251419296,1302,1302,1302,1302,0
|
|
20230724,190600,251419296,1302,1302,1302,1302,0
|
|
20230724,190500,251419296,1302,1302,1302,1302,0
|
|
20230724,190400,251419296,1302,1302,1302,1302,0
|
|
20230724,190300,251419296,1302,1302,1302,1302,0
|
|
20230724,190200,251419296,1302,1302,1302,1302,0
|
|
20230724,190100,251419296,1302,1302,1302,1302,0
|
|
20230724,190000,251419296,1302,1302,1302,1302,0
|
|
20230724,185900,251419296,1302,1302,1302,1302,0
|
|
20230724,185800,251419296,1302,1302,1302,1302,0
|
|
20230724,185700,251419296,1302,1302,1302,1302,0
|
|
20230724,185600,251419296,1302,1302,1302,1302,4410
|
|
20230724,185500,251419296,1302,1302,1302,1302,0
|
|
20230724,185400,251419296,1302,1302,1302,1302,0
|
|
20230724,185300,251419296,1302,1302,1302,1302,0
|
|
20230724,185200,251419296,1302,1302,1302,1302,0
|
|
20230724,185100,251419296,1302,1302,1302,1302,0
|
|
20230724,185000,251419296,1302,1302,1302,1302,0
|
|
20230724,184900,251419296,1302,1302,1302,1302,0
|
|
20230724,184800,251419296,1302,1302,1302,1302,0
|
|
20230724,184700,251419296,1302,1302,1302,1302,0
|
|
20230724,184600,251419296,1302,1302,1302,1302,0
|
|
20230724,184500,251419296,1302,1302,1302,1302,0
|
|
20230724,184400,251419296,1302,1302,1302,1302,0
|
|
20230724,184300,251419296,1302,1302,1302,1302,0
|
|
20230724,184200,251419296,1302,1302,1302,1302,0
|
|
20230724,184100,251419296,1302,1302,1302,1302,0
|
|
20230724,184000,251419296,1302,1302,1302,1302,0
|
|
20230724,183900,251419296,1302,1302,1302,1302,0
|
|
20230724,183800,251419296,1302,1302,1302,1302,0
|
|
20230724,183700,251419296,1302,1302,1302,1302,0
|
|
20230724,183600,251419296,1302,1302,1302,1302,0
|
|
20230724,183500,251419296,1302,1302,1302,1302,0
|
|
20230724,183400,251419296,1302,1302,1302,1302,0
|
|
20230724,183300,251419296,1302,1302,1302,1302,0
|
|
20230724,183200,251419296,1302,1302,1302,1302,0
|
|
20230724,183100,251419296,1302,1302,1302,1302,0
|
|
20230724,183000,251419296,1302,1302,1302,1302,0
|
|
20230724,182900,251419296,1302,1302,1302,1302,0
|
|
20230724,182800,251419296,1302,1302,1302,1302,0
|
|
20230724,182700,251419296,1302,1302,1302,1302,0
|
|
20230724,182600,251419296,1302,1302,1302,1302,4410
|
|
20230724,182500,251419296,1302,1302,1302,1302,0
|
|
20230724,182400,251419296,1302,1302,1302,1302,0
|
|
20230724,182300,251419296,1302,1302,1302,1302,0
|
|
20230724,182200,251419296,1302,1302,1302,1302,0
|
|
20230724,182100,251419296,1302,1302,1302,1302,0
|
|
20230724,182000,251419296,1302,1302,1302,1302,0
|
|
20230724,181900,251419296,1302,1302,1302,1302,0
|
|
20230724,181800,251419296,1302,1302,1302,1302,0
|
|
20230724,181700,251419296,1302,1302,1302,1302,0
|
|
20230724,181600,251419296,1302,1302,1302,1302,0
|
|
20230724,181500,251419296,1302,1302,1302,1302,0
|
|
20230724,181400,251419296,1302,1302,1302,1302,0
|
|
20230724,181300,251419296,1302,1302,1302,1302,0
|
|
20230724,181200,251419296,1302,1302,1302,1302,0
|
|
20230724,181100,251419296,1302,1302,1302,1302,0
|
|
20230724,181000,251419296,1302,1302,1302,1302,0
|
|
20230724,180900,251419296,1302,1302,1302,1302,0
|
|
20230724,180800,251419296,1302,1302,1302,1302,0
|
|
20230724,180700,251419296,1302,1302,1302,1302,0
|
|
20230724,180600,251419296,1302,1302,1302,1302,0
|
|
20230724,180500,251419296,1302,1302,1302,1302,0
|
|
20230724,180400,251419296,1302,1302,1302,1302,0
|
|
20230724,180300,251419296,1302,1302,1302,1302,0
|
|
20230724,180200,251419296,1302,1302,1302,1302,0
|
|
20230724,180100,251419296,1302,1302,1302,1302,0
|
|
20230724,180000,251419296,1302,1302,1302,1302,0
|
|
20230724,175900,251419296,1302,1302,1302,1302,0
|
|
20230724,175800,251419296,1302,1302,1302,1302,0
|
|
20230724,175700,251419296,1302,1302,1302,1302,0
|
|
20230724,175600,251419296,1302,1302,1302,1302,4410
|
|
20230724,175500,251419296,1302,1302,1302,1302,0
|
|
20230724,175400,251419296,1302,1302,1302,1302,0
|
|
20230724,175300,251419296,1302,1302,1302,1302,0
|
|
20230724,175200,251419296,1302,1302,1302,1302,0
|
|
20230724,175100,251419296,1302,1302,1302,1302,0
|
|
20230724,175000,251419296,1302,1302,1302,1302,0
|
|
20230724,174900,251419296,1302,1302,1302,1302,0
|
|
20230724,174800,251419296,1302,1302,1302,1302,0
|
|
20230724,174700,251419296,1302,1302,1302,1302,0
|
|
20230724,174600,251419296,1302,1302,1302,1302,0
|
|
20230724,174500,251419296,1302,1302,1302,1302,0
|
|
20230724,174400,251419296,1302,1302,1302,1302,0
|
|
20230724,174300,251419296,1302,1302,1302,1302,0
|
|
20230724,174200,251419296,1302,1302,1302,1302,0
|
|
20230724,174100,251419296,1302,1302,1302,1302,0
|
|
20230724,174000,251419296,1302,1302,1302,1302,0
|
|
20230724,173900,251419296,1302,1302,1302,1302,0
|
|
20230724,173800,251419296,1302,1302,1302,1302,0
|
|
20230724,173700,251419296,1302,1302,1302,1302,0
|
|
20230724,173600,251419296,1302,1302,1302,1302,0
|
|
20230724,173500,251419296,1302,1302,1302,1302,0
|
|
20230724,173400,251419296,1302,1302,1302,1302,0
|
|
20230724,173300,251419296,1302,1302,1302,1302,0
|
|
20230724,173200,251419296,1302,1302,1302,1302,0
|
|
20230724,173100,251419296,1302,1302,1302,1302,0
|
|
20230724,173000,251419296,1302,1302,1302,1302,0
|
|
20230724,172900,251419296,1302,1302,1302,1302,0
|
|
20230724,172800,251419296,1302,1302,1302,1302,0
|
|
20230724,172700,251419296,1302,1302,1302,1302,0
|
|
20230724,172600,251419296,1302,1302,1302,1302,4410
|
|
20230724,172500,251419296,1302,1302,1302,1302,0
|
|
20230724,172400,251419296,1302,1302,1302,1302,0
|
|
20230724,172300,251419296,1302,1302,1302,1302,0
|
|
20230724,172200,251419296,1302,1302,1302,1302,0
|
|
20230724,172100,251419296,1302,1302,1302,1302,0
|
|
20230724,172000,251419296,1302,1302,1302,1302,0
|
|
20230724,171900,251419296,1302,1302,1302,1302,0
|
|
20230724,171800,251419296,1302,1302,1302,1302,0
|
|
20230724,171700,251419296,1302,1302,1302,1302,0
|
|
20230724,171600,251419296,1302,1302,1302,1302,0
|
|
20230724,171500,251419296,1302,1302,1302,1302,0
|
|
20230724,171400,251419296,1302,1302,1302,1302,0
|
|
20230724,171300,251419296,1302,1302,1302,1302,0
|
|
20230724,171200,251419296,1302,1302,1302,1302,0
|
|
20230724,171100,251419296,1302,1302,1302,1302,0
|
|
20230724,171000,251419296,1302,1302,1302,1302,0
|
|
20230724,170900,251419296,1302,1302,1302,1302,0
|
|
20230724,170800,251419296,1302,1302,1302,1302,0
|
|
20230724,170700,251419296,1302,1302,1302,1302,0
|
|
20230724,170600,251419296,1302,1302,1302,1302,0
|
|
20230724,170500,251419296,1302,1302,1302,1302,0
|
|
20230724,170400,251419296,1302,1302,1302,1302,0
|
|
20230724,170300,251419296,1302,1302,1302,1302,0
|
|
20230724,170200,251419296,1302,1302,1302,1302,0
|
|
20230724,170100,251419296,1302,1302,1302,1302,0
|
|
20230724,170000,251419296,1302,1302,1302,1302,0
|
|
20230724,165900,251419296,1302,1302,1302,1302,0
|
|
20230724,165800,251419296,1302,1302,1302,1302,0
|
|
20230724,165700,251419296,1302,1302,1302,1302,0
|
|
20230724,165600,251419296,1302,1302,1302,1302,4410
|
|
20230724,165500,251419296,1302,1302,1302,1302,0
|
|
20230724,165400,251419296,1302,1302,1302,1302,0
|
|
20230724,165300,251419296,1302,1302,1302,1302,0
|
|
20230724,165200,251419296,1302,1302,1302,1302,0
|
|
20230724,165100,251419296,1302,1302,1302,1302,0
|
|
20230724,165000,251419296,1302,1302,1302,1302,0
|
|
20230724,164900,251419296,1302,1302,1302,1302,0
|
|
20230724,164800,251419296,1302,1302,1302,1302,0
|
|
20230724,164700,251419296,1302,1302,1302,1302,0
|
|
20230724,164600,251419296,1302,1302,1302,1302,0
|
|
20230724,164500,251419296,1302,1302,1302,1302,0
|
|
20230724,164400,251419296,1302,1302,1302,1302,0
|
|
20230724,164300,251419296,1302,1302,1302,1302,0
|
|
20230724,164200,251419296,1302,1302,1302,1302,0
|
|
20230724,164100,251419296,1302,1302,1302,1302,0
|
|
20230724,164000,251419296,1302,1302,1302,1302,0
|
|
20230724,163900,251419296,1302,1302,1302,1302,0
|
|
20230724,163800,251419296,1302,1302,1302,1302,0
|
|
20230724,163700,251419296,1302,1302,1302,1302,0
|
|
20230724,163600,251419296,1302,1302,1302,1302,0
|
|
20230724,163500,251419296,1302,1302,1302,1302,0
|
|
20230724,163400,251419296,1302,1302,1302,1302,0
|
|
20230724,163300,251419296,1302,1302,1302,1302,0
|
|
20230724,163200,251419296,1302,1302,1302,1302,0
|
|
20230724,163100,251419296,1302,1302,1302,1302,0
|
|
20230724,163000,251419296,1302,1302,1302,1302,0
|
|
20230724,162900,251419296,1302,1302,1302,1302,0
|
|
20230724,162800,251419296,1302,1302,1302,1302,0
|
|
20230724,162700,251419296,1302,1302,1302,1302,0
|
|
20230724,162600,251419296,1302,1302,1302,1302,4410
|
|
20230724,162500,251419296,1302,1302,1302,1302,0
|
|
20230724,162400,251419296,1302,1302,1302,1302,0
|
|
20230724,162300,251419296,1302,1302,1302,1302,0
|
|
20230724,162200,251419296,1302,1302,1302,1302,0
|
|
20230724,162100,251419296,1302,1302,1302,1302,0
|
|
20230724,162000,251419296,1302,1302,1302,1302,0
|
|
20230724,161900,251419296,1302,1302,1302,1302,0
|
|
20230724,161800,251419296,1302,1302,1302,1302,0
|
|
20230724,161700,251419296,1302,1302,1302,1302,0
|
|
20230724,161600,251419296,1302,1302,1302,1302,0
|
|
20230724,161500,251419296,1302,1302,1302,1302,0
|
|
20230724,161400,251419296,1302,1302,1302,1302,0
|
|
20230724,161300,251419296,1302,1302,1302,1302,0
|
|
20230724,161200,251419296,1302,1302,1302,1302,0
|
|
20230724,161100,251419296,1302,1302,1302,1302,0
|
|
20230724,161000,251419296,1302,1302,1302,1302,0
|
|
20230724,160900,251419296,1302,1302,1302,1302,0
|
|
20230724,160800,251419296,1302,1302,1302,1302,0
|
|
20230724,160700,251419296,1302,1302,1302,1302,0
|
|
20230724,160600,251419296,1302,1302,1302,1302,0
|
|
20230724,160500,251419296,1302,1302,1302,1302,0
|
|
20230724,160400,251419296,1302,1302,1302,1302,0
|
|
20230724,160300,251419296,1302,1302,1302,1302,0
|
|
20230724,160200,251419296,1302,1302,1302,1302,0
|
|
20230724,160100,251419296,1302,1302,1302,1302,0
|
|
20230724,160000,251419296,1302,1302,1302,1302,0
|
|
20230724,155900,251419296,1302,1302,1302,1302,0
|
|
20230724,155800,251419296,1302,1302,1302,1302,0
|
|
20230724,155700,251419296,1302,1302,1302,1302,0
|
|
20230724,155600,251419296,1302,1302,1302,1302,4410
|
|
20230724,155500,251419296,1302,1302,1302,1302,0
|
|
20230724,155400,251419296,1302,1302,1302,1302,0
|
|
20230724,155300,251419296,1302,1302,1302,1302,0
|
|
20230724,155200,251419296,1302,1302,1302,1302,0
|
|
20230724,155100,251419296,1302,1302,1302,1302,0
|
|
20230724,155000,251419296,1302,1302,1302,1302,0
|
|
20230724,154900,251419296,1302,1302,1302,1302,0
|
|
20230724,154800,251419296,1302,1302,1302,1302,0
|
|
20230724,154700,251419296,1302,1302,1302,1302,0
|
|
20230724,154600,251419296,1302,1302,1302,1302,0
|
|
20230724,154500,251419296,1302,1302,1302,1302,0
|
|
20230724,154400,251419296,1302,1302,1302,1302,0
|
|
20230724,154300,251419296,1302,1302,1302,1302,0
|
|
20230724,154200,251419296,1302,1302,1302,1302,0
|
|
20230724,154100,251419296,1302,1302,1302,1302,0
|
|
20230724,154000,251419296,1302,1302,1302,1302,0
|
|
20230724,153900,251419296,1302,1302,1302,1302,0
|
|
20230724,153800,251419296,1302,1302,1302,1302,0
|
|
20230724,153700,251419296,1302,1302,1302,1302,0
|
|
20230724,153600,251419296,1302,1302,1302,1302,0
|
|
20230724,153500,251419296,1302,1302,1302,1302,0
|
|
20230724,153400,251419296,1302,1302,1302,1302,0
|
|
20230724,153300,251419296,1302,1302,1302,1302,0
|
|
20230724,153200,251419296,1302,1302,1302,1302,0
|
|
20230724,153100,251419296,1302,1302,1302,1302,0
|
|
20230724,153000,251419296,1302,1302,1302,1302,4410
|
|
20230724,152900,245677476,1295,1295,1295,1295,0
|
|
20230724,152800,245677476,1295,1295,1295,1295,0
|
|
20230724,152700,245677476,1295,1295,1295,1295,0
|
|
20230724,152600,245677476,1295,1295,1295,1295,0
|
|
20230724,152500,245677476,1295,1295,1295,1295,0
|
|
20230724,152400,245677476,1295,1295,1295,1295,0
|
|
20230724,152300,245677476,1295,1295,1295,1295,0
|
|
20230724,152200,245677476,1295,1295,1295,1295,0
|
|
20230724,152100,245677476,1295,1295,1295,1295,0
|
|
20230724,152000,245677476,1295,1295,1295,1295,0
|
|
20230724,151900,245677476,1295,1295,1295,1295,1201
|
|
20230724,151800,244122181,1296,1297,1297,1296,2898
|
|
20230724,151700,240366359,1297,1297,1297,1297,67
|
|
20230724,151600,240279460,1297,1298,1298,1297,771
|
|
20230724,151500,239278703,1298,1297,1298,1297,783
|
|
20230724,151400,238263129,1296,1296,1296,1296,0
|
|
20230724,151300,238263129,1296,1297,1298,1296,1964
|
|
20230724,151200,235716286,1297,1297,1297,1297,20
|
|
20230724,151100,235690346,1297,1297,1297,1297,60
|
|
20230724,151000,235612526,1298,1298,1298,1298,0
|
|
20230724,150900,235612526,1298,1298,1298,1298,121
|
|
20230724,150800,235455468,1298,1298,1298,1298,15
|
|
20230724,150700,235435998,1297,1297,1297,1297,0
|
|
20230724,150600,235435998,1297,1297,1297,1297,0
|
|
20230724,150500,235435998,1297,1298,1298,1297,300
|
|
20230724,150400,235046891,1298,1298,1298,1298,0
|
|
20230724,150300,235046891,1298,1298,1298,1298,200
|
|
20230724,150200,234787291,1299,1299,1299,1299,0
|
|
20230724,150100,234787291,1299,1299,1299,1297,1025
|
|
20230724,150000,233457816,1299,1299,1299,1299,25
|
|
20230724,145900,233425341,1299,1297,1299,1297,31
|
|
20230724,145800,233385084,1297,1297,1297,1297,0
|
|
20230724,145700,233385084,1297,1297,1297,1297,0
|
|
20230724,145600,233385084,1297,1297,1297,1297,3
|
|
20230724,145500,233381193,1296,1296,1297,1296,960
|
|
20230724,145400,232137023,1296,1296,1296,1296,0
|
|
20230724,145300,232137023,1296,1296,1296,1296,30
|
|
20230724,145200,232098143,1299,1296,1299,1296,40
|
|
20230724,145100,232046300,1296,1297,1297,1296,500
|
|
20230724,145000,231397997,1298,1298,1298,1298,0
|
|
20230724,144900,231397997,1298,1297,1298,1297,470
|
|
20230724,144800,230788405,1297,1297,1297,1297,110
|
|
20230724,144700,230645735,1297,1297,1297,1297,10
|
|
20230724,144600,230632765,1297,1297,1297,1297,137
|
|
20230724,144500,230455076,1297,1297,1297,1297,284
|
|
20230724,144400,230086728,1297,1298,1298,1296,505
|
|
20230724,144300,229431759,1297,1297,1297,1297,1000
|
|
20230724,144200,228134759,1296,1296,1296,1296,0
|
|
20230724,144100,228134759,1296,1297,1297,1296,3000
|
|
20230724,144000,224246758,1300,1300,1300,1300,2
|
|
20230724,143900,224244158,1300,1300,1300,1300,29
|
|
20230724,143800,224206458,1296,1300,1300,1296,2019
|
|
20230724,143700,221589303,1299,1301,1301,1299,30
|
|
20230724,143600,221550303,1304,1304,1304,1304,0
|
|
20230724,143500,221550303,1304,1304,1304,1304,0
|
|
20230724,143400,221550303,1304,1300,1304,1300,769
|
|
20230724,143300,220548468,1298,1296,1298,1296,24
|
|
20230724,143200,220517336,1295,1296,1296,1295,3792
|
|
20230724,143100,215604867,1297,1297,1297,1297,1488
|
|
20230724,143000,213674931,1297,1297,1297,1297,502
|
|
20230724,142900,213023837,1297,1297,1297,1297,102
|
|
20230724,142800,212891543,1297,1297,1297,1297,14
|
|
20230724,142700,212873385,1297,1297,1298,1297,1139
|
|
20230724,142600,211396026,1297,1297,1297,1297,0
|
|
20230724,142500,211396026,1297,1297,1297,1297,826
|
|
20230724,142400,210324704,1298,1298,1298,1298,0
|
|
20230724,142300,210324704,1298,1298,1298,1298,10
|
|
20230724,142200,210311724,1300,1300,1300,1300,0
|
|
20230724,142100,210311724,1300,1299,1300,1299,1589
|
|
20230724,142000,208246234,1297,1297,1297,1297,0
|
|
20230724,141900,208246234,1297,1297,1297,1297,1000
|
|
20230724,141800,206949234,1297,1298,1298,1297,200
|
|
20230724,141700,206689833,1298,1298,1298,1298,199
|
|
20230724,141600,206431531,1297,1297,1298,1297,4991
|
|
20230724,141500,199958197,1297,1297,1298,1297,452
|
|
20230724,141400,199371952,1298,1297,1298,1297,1501
|
|
20230724,141300,197425154,1298,1298,1298,1297,503
|
|
20230724,141200,196772261,1299,1299,1299,1299,1
|
|
20230724,141100,196770962,1299,1299,1299,1299,0
|
|
20230724,141000,196770962,1299,1299,1299,1299,317
|
|
20230724,140900,196359179,1300,1300,1300,1300,150
|
|
20230724,140800,196164179,1300,1300,1300,1300,0
|
|
20230724,140700,196164179,1300,1300,1300,1300,0
|
|
20230724,140600,196164179,1300,1300,1300,1300,5
|
|
20230724,140500,196157679,1300,1300,1300,1300,0
|
|
20230724,140400,196157679,1300,1300,1300,1300,0
|
|
20230724,140300,196157679,1300,1300,1300,1300,0
|
|
20230724,140200,196157679,1300,1298,1300,1298,88
|
|
20230724,140100,196043453,1300,1300,1300,1300,15
|
|
20230724,140000,196023953,1300,1299,1300,1297,503
|
|
20230724,135900,195371115,1300,1300,1300,1300,300
|
|
20230724,135800,194981115,1300,1300,1300,1300,200
|
|
20230724,135700,194721115,1300,1300,1300,1300,2
|
|
20230724,135600,194718515,1298,1298,1298,1298,104
|
|
20230724,135500,194583523,1298,1298,1298,1298,300
|
|
20230724,135400,194194123,1297,1297,1297,1297,479
|
|
20230724,135300,193572860,1296,1296,1296,1296,1216
|
|
20230724,135200,191996924,1295,1295,1295,1295,16
|
|
20230724,135100,191976204,1296,1296,1296,1296,25
|
|
20230724,135000,191943804,1296,1296,1296,1296,510
|
|
20230724,134900,191282844,1296,1296,1296,1296,11
|
|
20230724,134800,191268588,1296,1297,1297,1295,2241
|
|
20230724,134700,188364747,1297,1297,1297,1297,4
|
|
20230724,134600,188359559,1296,1296,1296,1296,0
|
|
20230724,134500,188359559,1296,1296,1296,1296,12
|
|
20230724,134400,188344007,1296,1296,1296,1296,4
|
|
20230724,134300,188338823,1296,1296,1296,1296,1025
|
|
20230724,134200,187010423,1296,1296,1296,1296,170
|
|
20230724,134100,186790103,1296,1296,1296,1296,1000
|
|
20230724,134000,185494103,1297,1297,1297,1297,0
|
|
20230724,133900,185494103,1297,1297,1297,1297,3
|
|
20230724,133800,185490212,1297,1297,1297,1297,400
|
|
20230724,133700,184971412,1296,1296,1296,1296,0
|
|
20230724,133600,184971412,1296,1296,1296,1296,12
|
|
20230724,133500,184955860,1297,1297,1297,1297,11
|
|
20230724,133400,184941593,1297,1297,1297,1297,0
|
|
20230724,133300,184941593,1297,1297,1297,1297,0
|
|
20230724,133200,184941593,1297,1297,1297,1297,1
|
|
20230724,133100,184940296,1296,1296,1296,1296,78
|
|
20230724,133000,184839208,1296,1296,1296,1296,0
|
|
20230724,132900,184839208,1296,1296,1296,1296,0
|
|
20230724,132800,184839208,1296,1296,1296,1296,2163
|
|
20230724,132700,182035960,1297,1297,1297,1297,24
|
|
20230724,132600,182004832,1297,1297,1297,1297,0
|
|
20230724,132500,182004832,1297,1297,1298,1296,4448
|
|
20230724,132400,176238020,1298,1298,1298,1298,0
|
|
20230724,132300,176238020,1298,1298,1298,1298,0
|
|
20230724,132200,176238020,1298,1298,1298,1298,668
|
|
20230724,132100,175370956,1298,1298,1298,1298,197
|
|
20230724,132000,175115250,1298,1298,1298,1298,1
|
|
20230724,131900,175113952,1298,1298,1298,1298,75
|
|
20230724,131800,175016602,1298,1298,1298,1298,100
|
|
20230724,131700,174886802,1298,1298,1298,1298,0
|
|
20230724,131600,174886802,1298,1298,1298,1298,379
|
|
20230724,131500,174394860,1298,1298,1298,1298,0
|
|
20230724,131400,174394860,1298,1298,1298,1298,7
|
|
20230724,131300,174385774,1298,1298,1298,1298,261
|
|
20230724,131200,174046996,1298,1298,1298,1298,321
|
|
20230724,131100,173630338,1298,1298,1298,1298,1
|
|
20230724,131000,173629040,1298,1298,1298,1298,0
|
|
20230724,130900,173629040,1298,1298,1298,1298,679
|
|
20230724,130800,172747698,1298,1298,1298,1298,0
|
|
20230724,130700,172747698,1298,1298,1298,1298,457
|
|
20230724,130600,172154512,1297,1297,1297,1297,0
|
|
20230724,130500,172154512,1297,1298,1298,1297,442
|
|
20230724,130400,171581128,1298,1298,1298,1298,0
|
|
20230724,130300,171581128,1298,1298,1298,1297,73
|
|
20230724,130200,171486396,1298,1298,1298,1297,1399
|
|
20230724,130100,169670495,1298,1298,1298,1297,884
|
|
20230724,130000,168523087,1297,1297,1297,1297,2000
|
|
20230724,125900,165929087,1297,1297,1297,1297,342
|
|
20230724,125800,165485513,1298,1298,1298,1298,10
|
|
20230724,125700,165472533,1298,1298,1298,1298,342
|
|
20230724,125600,165028617,1298,1298,1298,1298,72
|
|
20230724,125500,164935161,1298,1298,1298,1298,65
|
|
20230724,125400,164850791,1298,1298,1298,1298,38
|
|
20230724,125300,164801467,1298,1298,1298,1298,10
|
|
20230724,125200,164788487,1298,1298,1298,1298,74
|
|
20230724,125100,164692435,1298,1298,1298,1298,6
|
|
20230724,125000,164684647,1298,1298,1298,1298,0
|
|
20230724,124900,164684647,1298,1298,1298,1298,0
|
|
20230724,124800,164684647,1298,1298,1298,1298,5
|
|
20230724,124700,164678157,1298,1298,1298,1298,122
|
|
20230724,124600,164519801,1297,1297,1297,1297,250
|
|
20230724,124500,164195551,1297,1297,1297,1297,0
|
|
20230724,124400,164195551,1297,1297,1297,1297,707
|
|
20230724,124300,163278572,1298,1298,1298,1298,8
|
|
20230724,124200,163268188,1298,1298,1298,1298,100
|
|
20230724,124100,163138388,1297,1297,1297,1297,1
|
|
20230724,124000,163137091,1298,1298,1298,1298,0
|
|
20230724,123900,163137091,1298,1298,1298,1297,1552
|
|
20230724,123800,161123272,1298,1298,1298,1298,1
|
|
20230724,123700,161121974,1298,1298,1298,1298,139
|
|
20230724,123600,160941552,1298,1298,1298,1298,34
|
|
20230724,123500,160897420,1298,1298,1298,1298,0
|
|
20230724,123400,160897420,1298,1298,1298,1298,108
|
|
20230724,123300,160757236,1298,1298,1298,1298,0
|
|
20230724,123200,160757236,1298,1298,1298,1298,0
|
|
20230724,123100,160757236,1298,1297,1298,1297,60
|
|
20230724,123000,160679376,1298,1298,1298,1298,1
|
|
20230724,122900,160678078,1298,1298,1298,1298,0
|
|
20230724,122800,160678078,1298,1298,1298,1298,7
|
|
20230724,122700,160668992,1297,1297,1297,1297,13
|
|
20230724,122600,160652131,1297,1297,1297,1297,0
|
|
20230724,122500,160652131,1297,1297,1297,1297,0
|
|
20230724,122400,160652131,1297,1297,1297,1297,165
|
|
20230724,122300,160438126,1297,1298,1298,1297,214
|
|
20230724,122200,160160567,1298,1298,1298,1298,250
|
|
20230724,122100,159836067,1298,1298,1298,1298,81
|
|
20230724,122000,159730929,1298,1298,1298,1298,500
|
|
20230724,121900,159081929,1298,1297,1298,1297,1586
|
|
20230724,121800,157024735,1297,1297,1297,1297,0
|
|
20230724,121700,157024735,1297,1297,1297,1297,94
|
|
20230724,121600,156902817,1298,1298,1298,1298,0
|
|
20230724,121500,156902817,1298,1298,1298,1298,0
|
|
20230724,121400,156902817,1298,1298,1298,1298,120
|
|
20230724,121300,156747057,1298,1298,1298,1298,0
|
|
20230724,121200,156747057,1298,1298,1298,1298,0
|
|
20230724,121100,156747057,1298,1298,1298,1298,100
|
|
20230724,121000,156617257,1297,1297,1297,1297,1
|
|
20230724,120900,156615960,1297,1297,1297,1297,79
|
|
20230724,120800,156513497,1297,1297,1297,1297,0
|
|
20230724,120700,156513497,1297,1298,1298,1297,70
|
|
20230724,120600,156422677,1298,1298,1298,1298,2
|
|
20230724,120500,156420081,1297,1297,1297,1297,0
|
|
20230724,120400,156420081,1297,1297,1297,1297,200
|
|
20230724,120300,156160681,1297,1297,1297,1297,800
|
|
20230724,120200,155123081,1297,1297,1297,1297,0
|
|
20230724,120100,155123081,1297,1297,1297,1297,0
|
|
20230724,120000,155123081,1297,1297,1297,1297,0
|
|
20230724,115900,155123081,1297,1297,1297,1297,0
|
|
20230724,115800,155123081,1297,1297,1297,1297,0
|
|
20230724,115700,155123081,1297,1297,1297,1297,450
|
|
20230724,115600,154539431,1297,1297,1297,1297,2350
|
|
20230724,115500,151491481,1298,1298,1298,1298,0
|
|
20230724,115400,151491481,1298,1298,1298,1298,0
|
|
20230724,115300,151491481,1298,1298,1298,1298,4
|
|
20230724,115200,151486289,1298,1298,1298,1298,1020
|
|
20230724,115100,150162329,1298,1298,1298,1298,191
|
|
20230724,115000,149914411,1298,1297,1298,1297,4
|
|
20230724,114900,149909221,1298,1298,1298,1298,0
|
|
20230724,114800,149909221,1298,1298,1298,1298,1
|
|
20230724,114700,149907923,1298,1299,1299,1298,622
|
|
20230724,114600,149100559,1298,1298,1298,1298,0
|
|
20230724,114500,149100559,1298,1298,1298,1298,57
|
|
20230724,114400,149026573,1299,1299,1299,1299,1
|
|
20230724,114300,149025274,1299,1299,1299,1299,0
|
|
20230724,114200,149025274,1299,1298,1299,1298,1036
|
|
20230724,114100,147679546,1299,1299,1299,1299,0
|
|
20230724,114000,147679546,1299,1298,1299,1298,141
|
|
20230724,113900,147496447,1299,1299,1299,1299,0
|
|
20230724,113800,147496447,1299,1299,1299,1299,0
|
|
20230724,113700,147496447,1299,1299,1299,1299,30
|
|
20230724,113600,147457477,1299,1299,1299,1299,50
|
|
20230724,113500,147392527,1300,1299,1300,1299,20
|
|
20230724,113400,147366537,1300,1300,1300,1300,1100
|
|
20230724,113300,145936537,1300,1300,1300,1300,1306
|
|
20230724,113200,144238737,1300,1300,1300,1300,0
|
|
20230724,113100,144238737,1300,1300,1300,1300,63
|
|
20230724,113000,144156837,1300,1300,1300,1300,0
|
|
20230724,112900,144156837,1300,1298,1300,1297,1082
|
|
20230724,112800,142752890,1300,1298,1300,1297,62
|
|
20230724,112700,142672418,1298,1298,1298,1298,1587
|
|
20230724,112600,140612492,1298,1298,1298,1298,100
|
|
20230724,112500,140482692,1297,1298,1298,1297,1163
|
|
20230724,112400,138973618,1298,1298,1298,1298,5
|
|
20230724,112300,138967128,1298,1298,1298,1298,0
|
|
20230724,112200,138967128,1298,1299,1299,1298,189
|
|
20230724,112100,138721796,1299,1299,1299,1299,200
|
|
20230724,112000,138461996,1299,1299,1299,1299,130
|
|
20230724,111900,138293126,1299,1299,1299,1299,29
|
|
20230724,111800,138255455,1299,1299,1299,1299,3002
|
|
20230724,111700,134355857,1299,1297,1299,1297,216
|
|
20230724,111600,134075703,1297,1297,1297,1297,9811
|
|
20230724,111500,121350836,1297,1297,1297,1296,1700
|
|
20230724,111400,119146436,1297,1297,1297,1297,30
|
|
20230724,111300,119107526,1297,1296,1297,1296,1008
|
|
20230724,111200,117801151,1297,1297,1297,1297,248
|
|
20230724,111100,117479495,1299,1298,1299,1298,512
|
|
20230724,111000,116814749,1297,1297,1297,1297,675
|
|
20230724,110900,115939274,1296,1297,1297,1296,261
|
|
20230724,110800,115601003,1297,1297,1297,1297,310
|
|
20230724,110700,115198933,1297,1297,1297,1297,10
|
|
20230724,110600,115185963,1297,1297,1297,1297,10
|
|
20230724,110500,115172993,1297,1297,1297,1297,337
|
|
20230724,110400,114735904,1297,1298,1298,1297,395
|
|
20230724,110300,114223584,1298,1298,1298,1298,562
|
|
20230724,110200,113494108,1298,1298,1298,1298,0
|
|
20230724,110100,113494108,1298,1299,1299,1298,252
|
|
20230724,110000,113166966,1299,1299,1299,1299,5
|
|
20230724,105900,113160471,1299,1299,1299,1299,500
|
|
20230724,105800,112510971,1299,1299,1299,1299,55
|
|
20230724,105700,112439526,1299,1299,1299,1299,302
|
|
20230724,105600,112047228,1299,1298,1299,1298,94
|
|
20230724,105500,111925184,1294,1294,1294,1294,242
|
|
20230724,105400,111612036,1294,1294,1294,1294,719
|
|
20230724,105300,110681650,1294,1299,1299,1294,2865
|
|
20230724,105200,106962878,1300,1300,1300,1300,2996
|
|
20230724,105100,103068078,1300,1301,1301,1300,4054
|
|
20230724,105000,97796875,1301,1301,1301,1301,1
|
|
20230724,104900,97795574,1301,1301,1301,1301,0
|
|
20230724,104800,97795574,1301,1301,1301,1301,560
|
|
20230724,104700,97067014,1301,1301,1301,1301,300
|
|
20230724,104600,96676714,1301,1301,1301,1301,8
|
|
20230724,104500,96666306,1301,1301,1301,1301,0
|
|
20230724,104400,96666306,1301,1301,1301,1301,953
|
|
20230724,104300,95426453,1301,1302,1302,1301,416
|
|
20230724,104200,94885082,1301,1303,1303,1301,1756
|
|
20230724,104100,92598807,1304,1304,1304,1304,1
|
|
20230724,104000,92597503,1304,1304,1304,1304,2
|
|
20230724,103900,92594895,1304,1304,1304,1304,114
|
|
20230724,103800,92446239,1304,1304,1304,1304,8
|
|
20230724,103700,92435807,1304,1303,1304,1303,207
|
|
20230724,103600,92166079,1304,1304,1304,1303,19
|
|
20230724,103500,92141304,1304,1304,1304,1304,1003
|
|
20230724,103400,90833392,1304,1304,1304,1304,424
|
|
20230724,103300,90280496,1308,1307,1308,1304,39
|
|
20230724,103200,90229509,1308,1308,1308,1308,19
|
|
20230724,103100,90204657,1308,1304,1308,1304,584
|
|
20230724,103000,89443117,1304,1304,1304,1304,0
|
|
20230724,102900,89443117,1304,1302,1304,1301,2053
|
|
20230724,102800,86769163,1304,1304,1304,1304,100
|
|
20230724,102700,86638763,1301,1303,1303,1301,2029
|
|
20230724,102600,83998976,1301,1304,1304,1301,709
|
|
20230724,102500,83075973,1305,1308,1308,1305,115
|
|
20230724,102400,82925889,1309,1309,1310,1309,303
|
|
20230724,102300,82529062,1310,1317,1317,1310,970
|
|
20230724,102200,81258048,1310,1315,1315,1300,10273
|
|
20230724,102100,67859747,1315,1315,1315,1315,101
|
|
20230724,102000,67726932,1315,1316,1316,1315,2457
|
|
20230724,101900,64495747,1318,1318,1318,1318,0
|
|
20230724,101800,64495747,1318,1318,1318,1318,17
|
|
20230724,101700,64473341,1318,1318,1318,1318,21
|
|
20230724,101600,64445663,1318,1318,1318,1318,1
|
|
20230724,101500,64444345,1315,1318,1318,1315,2414
|
|
20230724,101400,61267487,1316,1317,1317,1316,2832
|
|
20230724,101300,57539238,1318,1318,1318,1318,985
|
|
20230724,101200,56241008,1318,1319,1320,1318,427
|
|
20230724,101100,55677798,1320,1322,1322,1320,4725
|
|
20230724,101000,49438617,1323,1323,1323,1323,74
|
|
20230724,100900,49340715,1327,1327,1327,1327,35
|
|
20230724,100800,49294270,1328,1328,1328,1328,0
|
|
20230724,100700,49294270,1328,1328,1328,1328,1
|
|
20230724,100600,49292942,1323,1328,1328,1323,15
|
|
20230724,100500,49273087,1322,1328,1328,1322,60
|
|
20230724,100400,49193671,1328,1324,1328,1323,501
|
|
20230724,100300,48530808,1324,1328,1328,1324,542
|
|
20230724,100200,47811832,1328,1324,1328,1324,6
|
|
20230724,100100,47803884,1328,1328,1328,1328,1
|
|
20230724,100000,47802556,1324,1328,1328,1324,1202
|
|
20230724,095900,46210945,1325,1325,1325,1325,0
|
|
20230724,095800,46210945,1325,1325,1325,1325,1
|
|
20230724,095700,46209620,1328,1328,1328,1328,0
|
|
20230724,095600,46209620,1328,1328,1328,1328,25
|
|
20230724,095500,46176420,1324,1324,1324,1324,0
|
|
20230724,095400,46176420,1324,1324,1324,1324,0
|
|
20230724,095300,46176420,1324,1324,1324,1324,0
|
|
20230724,095200,46176420,1324,1324,1324,1324,0
|
|
20230724,095100,46176420,1324,1324,1324,1324,0
|
|
20230724,095000,46176420,1324,1324,1324,1324,0
|
|
20230724,094900,46176420,1324,1324,1324,1324,0
|
|
20230724,094800,46176420,1324,1324,1324,1324,893
|
|
20230724,094700,44994088,1324,1324,1324,1324,35
|
|
20230724,094600,44947748,1324,1324,1324,1324,0
|
|
20230724,094500,44947748,1324,1324,1324,1324,3
|
|
20230724,094400,44943776,1324,1322,1324,1322,12
|
|
20230724,094300,44927908,1322,1322,1322,1322,10
|
|
20230724,094200,44914688,1322,1322,1322,1322,1
|
|
20230724,094100,44913366,1321,1322,1322,1321,20
|
|
20230724,094000,44886931,1321,1321,1321,1321,0
|
|
20230724,093900,44886931,1321,1321,1322,1321,201
|
|
20230724,093800,44621310,1324,1324,1324,1324,401
|
|
20230724,093700,44090386,1324,1324,1324,1324,256
|
|
20230724,093600,43751442,1324,1321,1324,1321,580
|
|
20230724,093500,42985042,1321,1322,1322,1321,710
|
|
20230724,093400,42046812,1322,1324,1324,1322,114
|
|
20230724,093300,41895904,1324,1324,1324,1324,100
|
|
20230724,093200,41763504,1324,1324,1324,1324,0
|
|
20230724,093100,41763504,1324,1323,1324,1322,391
|
|
20230724,093000,41246564,1322,1322,1322,1322,500
|
|
20230724,092900,40585564,1322,1322,1322,1322,76
|
|
20230724,092800,40485092,1322,1322,1322,1322,263
|
|
20230724,092700,40137406,1321,1322,1322,1321,4528
|
|
20230724,092600,34154916,1322,1322,1322,1322,0
|
|
20230724,092500,34154916,1322,1322,1322,1321,62
|
|
20230724,092400,34072953,1321,1321,1321,1321,11
|
|
20230724,092300,34058422,1321,1322,1322,1321,843
|
|
20230724,092200,32943986,1322,1322,1322,1322,0
|
|
20230724,092100,32943986,1322,1322,1322,1322,100
|
|
20230724,092000,32811786,1322,1324,1324,1322,600
|
|
20230724,091900,32018584,1324,1322,1324,1322,354
|
|
20230724,091800,31550592,1323,1324,1324,1323,1110
|
|
20230724,091700,30082037,1324,1324,1324,1324,1
|
|
20230724,091600,30080713,1324,1324,1324,1323,237
|
|
20230724,091500,29767055,1324,1324,1324,1324,4
|
|
20230724,091400,29761759,1324,1324,1324,1324,1
|
|
20230724,091300,29760435,1323,1323,1324,1323,2605
|
|
20230724,091200,26313836,1324,1325,1328,1324,2554
|
|
20230724,091100,22931415,1328,1328,1328,1328,1
|
|
20230724,091000,22930087,1328,1328,1328,1328,232
|
|
20230724,090900,22621991,1328,1330,1330,1324,229
|
|
20230724,090800,22318019,1330,1330,1330,1330,102
|
|
20230724,090700,22182359,1331,1331,1331,1331,100
|
|
20230724,090600,22049259,1330,1330,1330,1320,4100
|
|
20230724,090500,16616583,1331,1331,1331,1331,506
|
|
20230724,090400,15943097,1332,1332,1332,1332,331
|
|
20230724,090300,15502205,1333,1334,1334,1333,1252
|
|
20230724,090200,13832888,1335,1338,1338,1335,6070
|
|
20230724,090100,5718743,1341,1341,1341,1338,565
|
|
20230724,090000,4962647,1341,1338,1341,1338,3709
|