586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184300,188469282,1394,1394,1394,1394,1390
|
|
20230721,184200,188469282,1394,1394,1394,1394,0
|
|
20230721,184100,188469282,1394,1394,1394,1394,0
|
|
20230721,184000,188469282,1394,1394,1394,1394,0
|
|
20230721,183900,188469282,1394,1394,1394,1394,0
|
|
20230721,183800,188469282,1394,1394,1394,1394,0
|
|
20230721,183700,188469282,1394,1394,1394,1394,0
|
|
20230721,183600,188469282,1394,1394,1394,1394,0
|
|
20230721,183500,188469282,1394,1394,1394,1394,0
|
|
20230721,183400,188469282,1394,1394,1394,1394,0
|
|
20230721,183300,188469282,1394,1394,1394,1394,0
|
|
20230721,183200,188469282,1394,1394,1394,1394,0
|
|
20230721,183100,188469282,1394,1394,1394,1394,0
|
|
20230721,183000,188469282,1394,1394,1394,1394,0
|
|
20230721,182900,188469282,1394,1394,1394,1394,0
|
|
20230721,182800,188469282,1394,1394,1394,1394,0
|
|
20230721,182700,188469282,1394,1394,1394,1394,0
|
|
20230721,182600,188469282,1394,1394,1394,1394,0
|
|
20230721,182500,188469282,1394,1394,1394,1394,0
|
|
20230721,182400,188469282,1394,1394,1394,1394,0
|
|
20230721,182300,188469282,1394,1394,1394,1394,0
|
|
20230721,182200,188469282,1394,1394,1394,1394,0
|
|
20230721,182100,188469282,1394,1394,1394,1394,0
|
|
20230721,182000,188469282,1394,1394,1394,1394,0
|
|
20230721,181900,188469282,1394,1394,1394,1394,0
|
|
20230721,181800,188469282,1394,1394,1394,1394,0
|
|
20230721,181700,188469282,1394,1394,1394,1394,0
|
|
20230721,181600,188469282,1394,1394,1394,1394,0
|
|
20230721,181500,188469282,1394,1394,1394,1394,0
|
|
20230721,181400,188469282,1394,1394,1394,1394,0
|
|
20230721,181300,188469282,1394,1394,1394,1394,1390
|
|
20230721,181200,188469282,1394,1394,1394,1394,0
|
|
20230721,181100,188469282,1394,1394,1394,1394,0
|
|
20230721,181000,188469282,1394,1394,1394,1394,0
|
|
20230721,180900,188469282,1394,1394,1394,1394,0
|
|
20230721,180800,188469282,1394,1394,1394,1394,0
|
|
20230721,180700,188469282,1394,1394,1394,1394,0
|
|
20230721,180600,188469282,1394,1394,1394,1394,0
|
|
20230721,180500,188469282,1394,1394,1394,1394,0
|
|
20230721,180400,188469282,1394,1394,1394,1394,0
|
|
20230721,180300,188469282,1394,1394,1394,1394,0
|
|
20230721,180200,188469282,1394,1394,1394,1394,0
|
|
20230721,180100,188469282,1394,1394,1394,1394,0
|
|
20230721,180000,188469282,1394,1394,1394,1394,0
|
|
20230721,175900,188469282,1394,1394,1394,1394,0
|
|
20230721,175800,188469282,1394,1394,1394,1394,0
|
|
20230721,175700,188469282,1394,1394,1394,1394,0
|
|
20230721,175600,188469282,1394,1394,1394,1394,0
|
|
20230721,175500,188469282,1394,1394,1394,1394,0
|
|
20230721,175400,188469282,1394,1394,1394,1394,0
|
|
20230721,175300,188469282,1394,1394,1394,1394,0
|
|
20230721,175200,188469282,1394,1394,1394,1394,0
|
|
20230721,175100,188469282,1394,1394,1394,1394,0
|
|
20230721,175000,188469282,1394,1394,1394,1394,0
|
|
20230721,174900,188469282,1394,1394,1394,1394,0
|
|
20230721,174800,188469282,1394,1394,1394,1394,0
|
|
20230721,174700,188469282,1394,1394,1394,1394,0
|
|
20230721,174600,188469282,1394,1394,1394,1394,0
|
|
20230721,174500,188469282,1394,1394,1394,1394,0
|
|
20230721,174400,188469282,1394,1394,1394,1394,0
|
|
20230721,174300,188469282,1394,1394,1394,1394,1390
|
|
20230721,174200,188469282,1394,1394,1394,1394,0
|
|
20230721,174100,188469282,1394,1394,1394,1394,0
|
|
20230721,174000,188469282,1394,1394,1394,1394,0
|
|
20230721,173900,188469282,1394,1394,1394,1394,0
|
|
20230721,173800,188469282,1394,1394,1394,1394,0
|
|
20230721,173700,188469282,1394,1394,1394,1394,0
|
|
20230721,173600,188469282,1394,1394,1394,1394,0
|
|
20230721,173500,188469282,1394,1394,1394,1394,0
|
|
20230721,173400,188469282,1394,1394,1394,1394,0
|
|
20230721,173300,188469282,1394,1394,1394,1394,0
|
|
20230721,173200,188469282,1394,1394,1394,1394,0
|
|
20230721,173100,188469282,1394,1394,1394,1394,0
|
|
20230721,173000,188469282,1394,1394,1394,1394,0
|
|
20230721,172900,188469282,1394,1394,1394,1394,0
|
|
20230721,172800,188469282,1394,1394,1394,1394,0
|
|
20230721,172700,188469282,1394,1394,1394,1394,0
|
|
20230721,172600,188469282,1394,1394,1394,1394,0
|
|
20230721,172500,188469282,1394,1394,1394,1394,0
|
|
20230721,172400,188469282,1394,1394,1394,1394,0
|
|
20230721,172300,188469282,1394,1394,1394,1394,0
|
|
20230721,172200,188469282,1394,1394,1394,1394,0
|
|
20230721,172100,188469282,1394,1394,1394,1394,0
|
|
20230721,172000,188469282,1394,1394,1394,1394,0
|
|
20230721,171900,188469282,1394,1394,1394,1394,0
|
|
20230721,171800,188469282,1394,1394,1394,1394,0
|
|
20230721,171700,188469282,1394,1394,1394,1394,0
|
|
20230721,171600,188469282,1394,1394,1394,1394,0
|
|
20230721,171500,188469282,1394,1394,1394,1394,0
|
|
20230721,171400,188469282,1394,1394,1394,1394,0
|
|
20230721,171300,188469282,1394,1394,1394,1394,1390
|
|
20230721,171200,188469282,1394,1394,1394,1394,0
|
|
20230721,171100,188469282,1394,1394,1394,1394,0
|
|
20230721,171000,188469282,1394,1394,1394,1394,0
|
|
20230721,170900,188469282,1394,1394,1394,1394,0
|
|
20230721,170800,188469282,1394,1394,1394,1394,0
|
|
20230721,170700,188469282,1394,1394,1394,1394,0
|
|
20230721,170600,188469282,1394,1394,1394,1394,0
|
|
20230721,170500,188469282,1394,1394,1394,1394,0
|
|
20230721,170400,188469282,1394,1394,1394,1394,0
|
|
20230721,170300,188469282,1394,1394,1394,1394,0
|
|
20230721,170200,188469282,1394,1394,1394,1394,0
|
|
20230721,170100,188469282,1394,1394,1394,1394,0
|
|
20230721,170000,188469282,1394,1394,1394,1394,0
|
|
20230721,165900,188469282,1394,1394,1394,1394,0
|
|
20230721,165800,188469282,1394,1394,1394,1394,0
|
|
20230721,165700,188469282,1394,1394,1394,1394,0
|
|
20230721,165600,188469282,1394,1394,1394,1394,0
|
|
20230721,165500,188469282,1394,1394,1394,1394,0
|
|
20230721,165400,188469282,1394,1394,1394,1394,0
|
|
20230721,165300,188469282,1394,1394,1394,1394,0
|
|
20230721,165200,188469282,1394,1394,1394,1394,0
|
|
20230721,165100,188469282,1394,1394,1394,1394,0
|
|
20230721,165000,188469282,1394,1394,1394,1394,0
|
|
20230721,164900,188469282,1394,1394,1394,1394,0
|
|
20230721,164800,188469282,1394,1394,1394,1394,0
|
|
20230721,164700,188469282,1394,1394,1394,1394,0
|
|
20230721,164600,188469282,1394,1394,1394,1394,0
|
|
20230721,164500,188469282,1394,1394,1394,1394,0
|
|
20230721,164400,188469282,1394,1394,1394,1394,0
|
|
20230721,164300,188469282,1394,1394,1394,1394,1390
|
|
20230721,164200,188469282,1394,1394,1394,1394,0
|
|
20230721,164100,188469282,1394,1394,1394,1394,0
|
|
20230721,164000,188469282,1394,1394,1394,1394,0
|
|
20230721,163900,188469282,1394,1394,1394,1394,0
|
|
20230721,163800,188469282,1394,1394,1394,1394,0
|
|
20230721,163700,188469282,1394,1394,1394,1394,0
|
|
20230721,163600,188469282,1394,1394,1394,1394,0
|
|
20230721,163500,188469282,1394,1394,1394,1394,0
|
|
20230721,163400,188469282,1394,1394,1394,1394,0
|
|
20230721,163300,188469282,1394,1394,1394,1394,0
|
|
20230721,163200,188469282,1394,1394,1394,1394,0
|
|
20230721,163100,188469282,1394,1394,1394,1394,0
|
|
20230721,163000,188469282,1394,1394,1394,1394,0
|
|
20230721,162900,188469282,1394,1394,1394,1394,0
|
|
20230721,162800,188469282,1394,1394,1394,1394,0
|
|
20230721,162700,188469282,1394,1394,1394,1394,0
|
|
20230721,162600,188469282,1394,1394,1394,1394,0
|
|
20230721,162500,188469282,1394,1394,1394,1394,0
|
|
20230721,162400,188469282,1394,1394,1394,1394,0
|
|
20230721,162300,188469282,1394,1394,1394,1394,0
|
|
20230721,162200,188469282,1394,1394,1394,1394,0
|
|
20230721,162100,188469282,1394,1394,1394,1394,0
|
|
20230721,162000,188469282,1394,1394,1394,1394,0
|
|
20230721,161900,188469282,1394,1394,1394,1394,0
|
|
20230721,161800,188469282,1394,1394,1394,1394,0
|
|
20230721,161700,188469282,1394,1394,1394,1394,0
|
|
20230721,161600,188469282,1394,1394,1394,1394,0
|
|
20230721,161500,188469282,1394,1394,1394,1394,0
|
|
20230721,161400,188469282,1394,1394,1394,1394,0
|
|
20230721,161300,188469282,1394,1394,1394,1394,1390
|
|
20230721,161200,188469282,1394,1394,1394,1394,0
|
|
20230721,161100,188469282,1394,1394,1394,1394,0
|
|
20230721,161000,188469282,1394,1394,1394,1394,0
|
|
20230721,160900,188469282,1394,1394,1394,1394,0
|
|
20230721,160800,188469282,1394,1394,1394,1394,0
|
|
20230721,160700,188469282,1394,1394,1394,1394,0
|
|
20230721,160600,188469282,1394,1394,1394,1394,0
|
|
20230721,160500,188469282,1394,1394,1394,1394,0
|
|
20230721,160400,188469282,1394,1394,1394,1394,0
|
|
20230721,160300,188469282,1394,1394,1394,1394,0
|
|
20230721,160200,188469282,1394,1394,1394,1394,0
|
|
20230721,160100,188469282,1394,1394,1394,1394,0
|
|
20230721,160000,188469282,1394,1394,1394,1394,0
|
|
20230721,155900,188469282,1394,1394,1394,1394,0
|
|
20230721,155800,188469282,1394,1394,1394,1394,0
|
|
20230721,155700,188469282,1394,1394,1394,1394,0
|
|
20230721,155600,188469282,1394,1394,1394,1394,0
|
|
20230721,155500,188469282,1394,1394,1394,1394,0
|
|
20230721,155400,188469282,1394,1394,1394,1394,0
|
|
20230721,155300,188469282,1394,1394,1394,1394,0
|
|
20230721,155200,188469282,1394,1394,1394,1394,0
|
|
20230721,155100,188469282,1394,1394,1394,1394,0
|
|
20230721,155000,188469282,1394,1394,1394,1394,0
|
|
20230721,154900,188469282,1394,1394,1394,1394,0
|
|
20230721,154800,188469282,1394,1394,1394,1394,0
|
|
20230721,154700,188469282,1394,1394,1394,1394,0
|
|
20230721,154600,188469282,1394,1394,1394,1394,0
|
|
20230721,154500,188469282,1394,1394,1394,1394,0
|
|
20230721,154400,188469282,1394,1394,1394,1394,0
|
|
20230721,154300,188469282,1394,1394,1394,1394,1390
|
|
20230721,154200,188469282,1394,1394,1394,1394,0
|
|
20230721,154100,188469282,1394,1394,1394,1394,0
|
|
20230721,154000,188469282,1394,1394,1394,1394,0
|
|
20230721,153900,188469282,1394,1394,1394,1394,0
|
|
20230721,153800,188469282,1394,1394,1394,1394,0
|
|
20230721,153700,188469282,1394,1394,1394,1394,0
|
|
20230721,153600,188469282,1394,1394,1394,1394,0
|
|
20230721,153500,188469282,1394,1394,1394,1394,0
|
|
20230721,153400,188469282,1394,1394,1394,1394,0
|
|
20230721,153300,188469282,1394,1394,1394,1394,0
|
|
20230721,153200,188469282,1394,1394,1394,1394,0
|
|
20230721,153100,188469282,1394,1394,1394,1394,0
|
|
20230721,153000,188469282,1394,1394,1394,1394,1390
|
|
20230721,152900,186531622,1394,1394,1394,1394,0
|
|
20230721,152800,186531622,1394,1394,1394,1394,0
|
|
20230721,152700,186531622,1394,1394,1394,1394,0
|
|
20230721,152600,186531622,1394,1394,1394,1394,0
|
|
20230721,152500,186531622,1394,1394,1394,1394,0
|
|
20230721,152400,186531622,1394,1394,1394,1394,0
|
|
20230721,152300,186531622,1394,1394,1394,1394,0
|
|
20230721,152200,186531622,1394,1394,1394,1394,0
|
|
20230721,152100,186531622,1394,1394,1394,1394,0
|
|
20230721,152000,186531622,1394,1394,1394,1394,0
|
|
20230721,151900,186531622,1394,1393,1394,1384,2344
|
|
20230721,151800,183268449,1393,1393,1393,1385,1125
|
|
20230721,151700,181702343,1393,1392,1393,1392,969
|
|
20230721,151600,180353494,1392,1386,1392,1386,2483
|
|
20230721,151500,176907507,1388,1388,1388,1388,4
|
|
20230721,151400,176901955,1388,1388,1388,1388,1001
|
|
20230721,151300,175512567,1388,1388,1388,1388,0
|
|
20230721,151200,175512567,1388,1388,1388,1388,0
|
|
20230721,151100,175512567,1388,1384,1388,1384,182
|
|
20230721,151000,175260271,1388,1388,1388,1388,1
|
|
20230721,150900,175258883,1388,1388,1388,1388,1
|
|
20230721,150800,175257495,1384,1384,1384,1384,24
|
|
20230721,150700,175224279,1388,1388,1388,1388,5
|
|
20230721,150600,175217339,1384,1384,1384,1384,1
|
|
20230721,150500,175215955,1388,1388,1388,1388,0
|
|
20230721,150400,175215955,1388,1383,1388,1383,9
|
|
20230721,150300,175203503,1389,1389,1389,1389,0
|
|
20230721,150200,175203503,1389,1389,1389,1389,0
|
|
20230721,150100,175203503,1389,1389,1389,1389,0
|
|
20230721,150000,175203503,1389,1389,1389,1389,0
|
|
20230721,145900,175203503,1389,1389,1389,1389,0
|
|
20230721,145800,175203503,1389,1389,1389,1389,0
|
|
20230721,145700,175203503,1389,1389,1389,1389,0
|
|
20230721,145600,175203503,1389,1389,1389,1389,0
|
|
20230721,145500,175203503,1389,1388,1389,1388,100
|
|
20230721,145400,175064613,1389,1389,1389,1389,0
|
|
20230721,145300,175064613,1389,1388,1389,1388,11
|
|
20230721,145200,175049344,1388,1388,1388,1388,10
|
|
20230721,145100,175035464,1389,1389,1389,1389,0
|
|
20230721,145000,175035464,1389,1389,1389,1389,0
|
|
20230721,144900,175035464,1389,1389,1389,1389,0
|
|
20230721,144800,175035464,1389,1389,1389,1389,0
|
|
20230721,144700,175035464,1389,1389,1389,1389,1
|
|
20230721,144600,175034075,1382,1382,1382,1382,0
|
|
20230721,144500,175034075,1382,1382,1382,1382,4
|
|
20230721,144400,175028547,1389,1383,1389,1381,2207
|
|
20230721,144300,171978666,1389,1389,1389,1389,0
|
|
20230721,144200,171978666,1389,1389,1389,1389,1
|
|
20230721,144100,171977277,1383,1383,1383,1383,0
|
|
20230721,144000,171977277,1383,1385,1385,1383,1000
|
|
20230721,143900,170593803,1390,1390,1390,1390,1
|
|
20230721,143800,170592413,1390,1390,1390,1390,0
|
|
20230721,143700,170592413,1390,1390,1390,1390,1
|
|
20230721,143600,170591023,1385,1385,1385,1385,20
|
|
20230721,143500,170563323,1384,1384,1384,1384,0
|
|
20230721,143400,170563323,1384,1392,1392,1384,752
|
|
20230721,143300,169522271,1392,1392,1392,1392,1
|
|
20230721,143200,169520879,1384,1384,1384,1384,70
|
|
20230721,143100,169423999,1393,1393,1393,1393,0
|
|
20230721,143000,169423999,1393,1392,1393,1392,100
|
|
20230721,142900,169284709,1389,1389,1389,1389,0
|
|
20230721,142800,169284709,1389,1389,1393,1389,1002
|
|
20230721,142700,167889943,1389,1388,1389,1388,1000
|
|
20230721,142600,166501073,1385,1385,1385,1385,14
|
|
20230721,142500,166481683,1385,1385,1385,1385,0
|
|
20230721,142400,166481683,1385,1385,1385,1385,0
|
|
20230721,142300,166481683,1385,1382,1385,1380,4856
|
|
20230721,142200,159778312,1386,1386,1386,1386,0
|
|
20230721,142100,159778312,1386,1386,1386,1386,0
|
|
20230721,142000,159778312,1386,1386,1386,1386,0
|
|
20230721,141900,159778312,1386,1386,1386,1386,0
|
|
20230721,141800,159778312,1386,1386,1386,1386,0
|
|
20230721,141700,159778312,1386,1386,1386,1386,0
|
|
20230721,141600,159778312,1386,1386,1386,1386,0
|
|
20230721,141500,159778312,1386,1386,1386,1386,0
|
|
20230721,141400,159778312,1386,1386,1386,1386,1
|
|
20230721,141300,159776926,1383,1383,1383,1383,273
|
|
20230721,141200,159399367,1386,1383,1386,1383,121
|
|
20230721,141100,159232021,1386,1386,1386,1386,0
|
|
20230721,141000,159232021,1386,1386,1386,1386,64
|
|
20230721,140900,159143317,1388,1388,1388,1388,1
|
|
20230721,140800,159141929,1388,1388,1388,1388,216
|
|
20230721,140700,158842121,1388,1386,1389,1386,1150
|
|
20230721,140600,157247786,1386,1386,1386,1386,1
|
|
20230721,140500,157246400,1383,1383,1383,1383,0
|
|
20230721,140400,157246400,1383,1383,1383,1383,0
|
|
20230721,140300,157246400,1383,1383,1383,1383,0
|
|
20230721,140200,157246400,1383,1383,1383,1383,0
|
|
20230721,140100,157246400,1383,1386,1386,1383,267
|
|
20230721,140000,156877089,1386,1384,1386,1384,11
|
|
20230721,135900,156861863,1386,1385,1386,1385,61
|
|
20230721,135800,156777367,1386,1386,1386,1386,10
|
|
20230721,135700,156763507,1386,1386,1386,1386,0
|
|
20230721,135600,156763507,1386,1386,1386,1386,500
|
|
20230721,135500,156070507,1387,1387,1387,1387,0
|
|
20230721,135400,156070507,1387,1387,1387,1387,0
|
|
20230721,135300,156070507,1387,1387,1387,1387,6
|
|
20230721,135200,156062185,1390,1381,1390,1380,1142
|
|
20230721,135100,154485685,1381,1382,1391,1381,2210
|
|
20230721,135000,151433570,1391,1391,1391,1382,2887
|
|
20230721,134900,147442242,1390,1391,1391,1390,110
|
|
20230721,134800,147289337,1391,1388,1391,1388,36
|
|
20230721,134700,147239366,1394,1394,1394,1394,0
|
|
20230721,134600,147239366,1394,1394,1394,1394,0
|
|
20230721,134500,147239366,1394,1394,1394,1394,0
|
|
20230721,134400,147239366,1394,1394,1394,1394,0
|
|
20230721,134300,147239366,1394,1388,1394,1388,3000
|
|
20230721,134200,143066814,1388,1388,1388,1388,1302
|
|
20230721,134100,141259638,1388,1388,1388,1388,0
|
|
20230721,134000,141259638,1388,1388,1388,1388,0
|
|
20230721,133900,141259638,1388,1388,1388,1388,0
|
|
20230721,133800,141259638,1388,1386,1388,1386,47
|
|
20230721,133700,141194494,1386,1386,1386,1386,0
|
|
20230721,133600,141194494,1386,1386,1386,1386,0
|
|
20230721,133500,141194494,1386,1386,1386,1386,0
|
|
20230721,133400,141194494,1386,1386,1386,1386,0
|
|
20230721,133300,141194494,1386,1386,1386,1386,722
|
|
20230721,133200,140193802,1386,1386,1386,1386,0
|
|
20230721,133100,140193802,1386,1386,1386,1386,0
|
|
20230721,133000,140193802,1386,1386,1386,1386,0
|
|
20230721,132900,140193802,1386,1386,1386,1386,3
|
|
20230721,132800,140189644,1387,1387,1387,1387,0
|
|
20230721,132700,140189644,1387,1387,1387,1387,1
|
|
20230721,132600,140188257,1382,1383,1383,1382,363
|
|
20230721,132500,139686257,1387,1387,1387,1387,0
|
|
20230721,132400,139686257,1387,1387,1387,1387,1
|
|
20230721,132300,139684870,1387,1387,1387,1387,100
|
|
20230721,132200,139546170,1388,1388,1388,1388,0
|
|
20230721,132100,139546170,1388,1388,1388,1388,0
|
|
20230721,132000,139546170,1388,1388,1388,1388,0
|
|
20230721,131900,139546170,1388,1388,1388,1388,0
|
|
20230721,131800,139546170,1388,1382,1388,1382,1627
|
|
20230721,131700,137297650,1382,1383,1383,1382,234
|
|
20230721,131600,136974111,1382,1383,1383,1382,129
|
|
20230721,131500,136795813,1383,1383,1383,1383,130
|
|
20230721,131400,136616023,1387,1387,1387,1387,0
|
|
20230721,131300,136616023,1387,1387,1387,1385,110
|
|
20230721,131200,136463653,1387,1387,1387,1387,0
|
|
20230721,131100,136463653,1387,1381,1387,1381,2931
|
|
20230721,131000,132415936,1381,1381,1381,1381,100
|
|
20230721,130900,132277836,1385,1385,1385,1385,0
|
|
20230721,130800,132277836,1385,1383,1385,1381,2433
|
|
20230721,130700,128916031,1387,1387,1387,1387,0
|
|
20230721,130600,128916031,1387,1387,1387,1387,0
|
|
20230721,130500,128916031,1387,1387,1387,1387,1
|
|
20230721,130400,128914644,1387,1387,1387,1387,0
|
|
20230721,130300,128914644,1387,1387,1387,1387,0
|
|
20230721,130200,128914644,1387,1387,1387,1387,1
|
|
20230721,130100,128913257,1383,1383,1383,1383,10
|
|
20230721,130000,128899427,1388,1383,1388,1383,577
|
|
20230721,125900,128101426,1388,1388,1388,1388,0
|
|
20230721,125800,128101426,1388,1388,1388,1388,10
|
|
20230721,125700,128087546,1388,1388,1388,1388,0
|
|
20230721,125600,128087546,1388,1388,1388,1388,0
|
|
20230721,125500,128087546,1388,1388,1388,1388,0
|
|
20230721,125400,128087546,1388,1388,1388,1383,142
|
|
20230721,125300,127891094,1389,1389,1389,1389,1017
|
|
20230721,125200,126478481,1389,1389,1389,1389,0
|
|
20230721,125100,126478481,1389,1389,1389,1389,0
|
|
20230721,125000,126478481,1389,1389,1389,1389,0
|
|
20230721,124900,126478481,1389,1389,1390,1389,3119
|
|
20230721,124800,122146189,1389,1389,1389,1389,36
|
|
20230721,124700,122096185,1390,1389,1390,1389,251
|
|
20230721,124600,121747472,1389,1389,1389,1389,301
|
|
20230721,124500,121329383,1389,1389,1389,1389,0
|
|
20230721,124400,121329383,1389,1389,1389,1389,0
|
|
20230721,124300,121329383,1389,1389,1389,1389,1
|
|
20230721,124200,121327994,1388,1386,1388,1386,4468
|
|
20230721,124100,115130383,1386,1386,1386,1386,1221
|
|
20230721,124000,113438077,1386,1386,1386,1386,0
|
|
20230721,123900,113438077,1386,1386,1386,1386,0
|
|
20230721,123800,113438077,1386,1386,1386,1386,0
|
|
20230721,123700,113438077,1386,1386,1386,1386,0
|
|
20230721,123600,113438077,1386,1384,1386,1383,77
|
|
20230721,123500,113331579,1386,1384,1386,1384,121
|
|
20230721,123400,113164113,1387,1385,1387,1384,2075
|
|
20230721,123300,110290310,1387,1387,1387,1387,1
|
|
20230721,123200,110288923,1385,1385,1385,1385,24
|
|
20230721,123100,110255683,1385,1385,1385,1385,2
|
|
20230721,123000,110252913,1387,1385,1387,1385,3
|
|
20230721,122900,110248756,1387,1385,1387,1385,3
|
|
20230721,122800,110244599,1385,1387,1387,1385,62
|
|
20230721,122700,110158609,1389,1387,1389,1387,2
|
|
20230721,122600,110155833,1387,1387,1387,1387,0
|
|
20230721,122500,110155833,1387,1387,1387,1387,1
|
|
20230721,122400,110154446,1385,1386,1386,1385,29
|
|
20230721,122300,110114258,1385,1385,1385,1385,28
|
|
20230721,122200,110075478,1385,1388,1389,1385,763
|
|
20230721,122100,109016269,1388,1388,1388,1388,16
|
|
20230721,122000,108994061,1390,1390,1390,1390,0
|
|
20230721,121900,108994061,1390,1390,1390,1390,0
|
|
20230721,121800,108994061,1390,1388,1390,1388,3
|
|
20230721,121700,108989894,1381,1381,1381,1381,0
|
|
20230721,121600,108989894,1381,1385,1385,1381,3325
|
|
20230721,121500,104396764,1385,1386,1386,1385,2246
|
|
20230721,121400,101283814,1386,1386,1386,1386,1
|
|
20230721,121300,101282428,1386,1386,1386,1386,0
|
|
20230721,121200,101282428,1386,1386,1386,1386,0
|
|
20230721,121100,101282428,1386,1386,1386,1386,0
|
|
20230721,121000,101282428,1386,1386,1386,1386,0
|
|
20230721,120900,101282428,1386,1386,1386,1386,0
|
|
20230721,120800,101282428,1386,1386,1386,1385,1051
|
|
20230721,120700,99825751,1386,1386,1386,1386,1
|
|
20230721,120600,99824365,1386,1389,1389,1386,36
|
|
20230721,120500,99774364,1389,1389,1389,1389,0
|
|
20230721,120400,99774364,1389,1389,1389,1389,0
|
|
20230721,120300,99774364,1389,1389,1389,1389,0
|
|
20230721,120200,99774364,1389,1389,1389,1389,0
|
|
20230721,120100,99774364,1389,1389,1389,1389,0
|
|
20230721,120000,99774364,1389,1389,1389,1389,0
|
|
20230721,115900,99774364,1389,1389,1389,1389,0
|
|
20230721,115800,99774364,1389,1389,1389,1389,0
|
|
20230721,115700,99774364,1389,1389,1389,1389,0
|
|
20230721,115600,99774364,1389,1387,1389,1387,150
|
|
20230721,115500,99566312,1387,1386,1388,1385,986
|
|
20230721,115400,98199212,1385,1385,1385,1385,0
|
|
20230721,115300,98199212,1385,1385,1385,1385,100
|
|
20230721,115200,98060712,1387,1386,1387,1386,720
|
|
20230721,115100,97062372,1387,1387,1387,1387,0
|
|
20230721,115000,97062372,1387,1387,1387,1387,0
|
|
20230721,114900,97062372,1387,1387,1387,1387,0
|
|
20230721,114800,97062372,1387,1387,1387,1387,2
|
|
20230721,114700,97059598,1380,1385,1385,1380,21130
|
|
20230721,114600,67874940,1385,1385,1385,1385,0
|
|
20230721,114500,67874940,1385,1385,1385,1385,0
|
|
20230721,114400,67874940,1385,1385,1385,1385,0
|
|
20230721,114300,67874940,1385,1385,1385,1385,100
|
|
20230721,114200,67736440,1390,1390,1390,1390,110
|
|
20230721,114100,67583540,1390,1390,1390,1390,0
|
|
20230721,114000,67583540,1390,1390,1390,1390,0
|
|
20230721,113900,67583540,1390,1390,1390,1390,0
|
|
20230721,113800,67583540,1390,1390,1390,1390,0
|
|
20230721,113700,67583540,1390,1390,1390,1390,0
|
|
20230721,113600,67583540,1390,1390,1390,1390,1
|
|
20230721,113500,67582150,1385,1385,1385,1385,40
|
|
20230721,113400,67526750,1390,1390,1390,1390,0
|
|
20230721,113300,67526750,1390,1390,1390,1390,11
|
|
20230721,113200,67511460,1390,1390,1390,1390,0
|
|
20230721,113100,67511460,1390,1390,1390,1390,1
|
|
20230721,113000,67510070,1390,1390,1390,1390,0
|
|
20230721,112900,67510070,1390,1390,1390,1390,0
|
|
20230721,112800,67510070,1390,1390,1390,1390,3
|
|
20230721,112700,67505900,1391,1391,1391,1385,90
|
|
20230721,112600,67381214,1391,1391,1391,1391,0
|
|
20230721,112500,67381214,1391,1391,1391,1391,0
|
|
20230721,112400,67381214,1391,1391,1391,1391,0
|
|
20230721,112300,67381214,1391,1390,1391,1390,114
|
|
20230721,112200,67222753,1390,1389,1390,1389,11
|
|
20230721,112100,67207473,1390,1390,1390,1390,0
|
|
20230721,112000,67207473,1390,1390,1390,1390,0
|
|
20230721,111900,67207473,1390,1390,1390,1390,30
|
|
20230721,111800,67165773,1390,1390,1390,1390,303
|
|
20230721,111700,66744603,1391,1391,1391,1391,0
|
|
20230721,111600,66744603,1391,1390,1391,1390,700
|
|
20230721,111500,65771602,1390,1389,1390,1389,120
|
|
20230721,111400,65604921,1389,1385,1389,1385,94
|
|
20230721,111300,65474727,1385,1387,1387,1385,8907
|
|
20230721,111200,53137165,1390,1390,1390,1390,0
|
|
20230721,111100,53137165,1390,1390,1390,1390,1
|
|
20230721,111000,53135775,1390,1388,1390,1388,3597
|
|
20230721,110900,48140041,1388,1388,1388,1388,1
|
|
20230721,110800,48138653,1388,1388,1388,1388,1
|
|
20230721,110700,48137265,1387,1387,1387,1387,30
|
|
20230721,110600,48095655,1388,1388,1388,1388,0
|
|
20230721,110500,48095655,1388,1388,1388,1388,0
|
|
20230721,110400,48095655,1388,1388,1388,1388,2
|
|
20230721,110300,48092879,1388,1388,1388,1388,1
|
|
20230721,110200,48091491,1388,1388,1388,1388,0
|
|
20230721,110100,48091491,1388,1388,1388,1388,0
|
|
20230721,110000,48091491,1388,1388,1388,1388,0
|
|
20230721,105900,48091491,1388,1388,1388,1388,100
|
|
20230721,105800,47952691,1389,1389,1389,1389,0
|
|
20230721,105700,47952691,1389,1389,1389,1389,0
|
|
20230721,105600,47952691,1389,1389,1389,1389,0
|
|
20230721,105500,47952691,1389,1389,1389,1389,0
|
|
20230721,105400,47952691,1389,1389,1389,1389,0
|
|
20230721,105300,47952691,1389,1389,1389,1389,1
|
|
20230721,105200,47951302,1389,1389,1389,1389,40
|
|
20230721,105100,47895742,1389,1389,1389,1389,101
|
|
20230721,105000,47755453,1389,1389,1389,1389,300
|
|
20230721,104900,47338753,1390,1390,1390,1390,1
|
|
20230721,104800,47337363,1384,1385,1385,1384,3294
|
|
20230721,104700,42776467,1390,1390,1390,1390,1
|
|
20230721,104600,42775077,1390,1390,1390,1390,210
|
|
20230721,104500,42483177,1390,1390,1390,1390,0
|
|
20230721,104400,42483177,1390,1390,1390,1390,0
|
|
20230721,104300,42483177,1390,1390,1390,1390,0
|
|
20230721,104200,42483177,1390,1390,1390,1390,0
|
|
20230721,104100,42483177,1390,1390,1390,1390,0
|
|
20230721,104000,42483177,1390,1390,1390,1390,1
|
|
20230721,103900,42481787,1384,1384,1384,1384,1
|
|
20230721,103800,42480403,1384,1385,1385,1384,110
|
|
20230721,103700,42328161,1386,1386,1386,1386,256
|
|
20230721,103600,41973345,1385,1385,1385,1385,1677
|
|
20230721,103500,39650700,1385,1385,1385,1383,1153
|
|
20230721,103400,38055566,1385,1388,1388,1385,4159
|
|
20230721,103300,32292182,1391,1391,1391,1391,0
|
|
20230721,103200,32292182,1391,1391,1391,1391,0
|
|
20230721,103100,32292182,1391,1391,1391,1391,0
|
|
20230721,103000,32292182,1391,1391,1391,1391,0
|
|
20230721,102900,32292182,1391,1391,1391,1391,0
|
|
20230721,102800,32292182,1391,1391,1391,1391,2
|
|
20230721,102700,32289400,1387,1387,1387,1387,0
|
|
20230721,102600,32289400,1387,1387,1387,1387,0
|
|
20230721,102500,32289400,1387,1388,1388,1387,1000
|
|
20230721,102400,30902375,1388,1388,1388,1388,0
|
|
20230721,102300,30902375,1388,1388,1388,1388,1
|
|
20230721,102200,30900987,1388,1388,1388,1388,0
|
|
20230721,102100,30900987,1388,1388,1388,1388,0
|
|
20230721,102000,30900987,1388,1388,1388,1388,0
|
|
20230721,101900,30900987,1388,1388,1388,1388,500
|
|
20230721,101800,30206987,1391,1390,1391,1390,11
|
|
20230721,101700,30191696,1391,1391,1391,1391,0
|
|
20230721,101600,30191696,1391,1388,1391,1388,39
|
|
20230721,101500,30137560,1388,1388,1388,1388,120
|
|
20230721,101400,29971000,1387,1388,1388,1387,176
|
|
20230721,101300,29726821,1388,1388,1388,1388,0
|
|
20230721,101200,29726821,1388,1388,1388,1388,476
|
|
20230721,101100,29066133,1389,1389,1389,1389,0
|
|
20230721,101000,29066133,1389,1389,1389,1389,260
|
|
20230721,100900,28704993,1389,1389,1389,1389,40
|
|
20230721,100800,28649433,1392,1392,1392,1392,0
|
|
20230721,100700,28649433,1392,1388,1392,1388,152
|
|
20230721,100600,28438349,1388,1390,1392,1388,683
|
|
20230721,100500,27490154,1393,1393,1393,1393,0
|
|
20230721,100400,27490154,1393,1393,1393,1393,0
|
|
20230721,100300,27490154,1393,1393,1393,1393,0
|
|
20230721,100200,27490154,1393,1393,1393,1393,0
|
|
20230721,100100,27490154,1393,1393,1393,1393,0
|
|
20230721,100000,27490154,1393,1393,1393,1393,71
|
|
20230721,095900,27391251,1393,1390,1393,1388,3001
|
|
20230721,095800,23225482,1393,1393,1393,1393,0
|
|
20230721,095700,23225482,1393,1393,1393,1393,0
|
|
20230721,095600,23225482,1393,1393,1393,1393,0
|
|
20230721,095500,23225482,1393,1393,1393,1393,162
|
|
20230721,095400,22999816,1394,1394,1394,1394,1
|
|
20230721,095300,22998422,1393,1390,1393,1390,7016
|
|
20230721,095200,13232334,1389,1390,1390,1389,63
|
|
20230721,095100,13144826,1390,1390,1390,1390,0
|
|
20230721,095000,13144826,1390,1390,1390,1389,3
|
|
20230721,094900,13140657,1390,1390,1390,1390,1
|
|
20230721,094800,13139267,1392,1392,1392,1392,0
|
|
20230721,094700,13139267,1392,1392,1392,1392,55
|
|
20230721,094600,13062707,1393,1389,1393,1388,4001
|
|
20230721,094500,7509294,1393,1393,1393,1393,0
|
|
20230721,094400,7509294,1393,1393,1393,1393,0
|
|
20230721,094300,7509294,1393,1393,1393,1393,0
|
|
20230721,094200,7509294,1393,1393,1393,1393,0
|
|
20230721,094100,7509294,1393,1393,1393,1393,0
|
|
20230721,094000,7509294,1393,1393,1393,1393,4
|
|
20230721,093900,7503722,1393,1393,1393,1393,0
|
|
20230721,093800,7503722,1393,1393,1393,1393,1
|
|
20230721,093700,7502329,1393,1392,1393,1392,438
|
|
20230721,093600,6892572,1393,1393,1393,1392,366
|
|
20230721,093500,6383097,1393,1393,1393,1393,2
|
|
20230721,093400,6380311,1393,1393,1393,1393,0
|
|
20230721,093300,6380311,1393,1393,1393,1393,3
|
|
20230721,093200,6376132,1392,1392,1393,1392,942
|
|
20230721,093100,5064866,1392,1392,1392,1392,0
|
|
20230721,093000,5064866,1392,1392,1392,1392,2
|
|
20230721,092900,5062082,1392,1391,1392,1387,557
|
|
20230721,092800,4289345,1388,1388,1388,1388,3
|
|
20230721,092700,4285181,1393,1393,1393,1393,0
|
|
20230721,092600,4285181,1393,1393,1393,1393,0
|
|
20230721,092500,4285181,1393,1393,1393,1393,0
|
|
20230721,092400,4285181,1393,1393,1393,1393,0
|
|
20230721,092300,4285181,1393,1393,1393,1393,0
|
|
20230721,092200,4285181,1393,1393,1393,1393,0
|
|
20230721,092100,4285181,1393,1393,1393,1393,1
|
|
20230721,092000,4283788,1393,1393,1393,1393,0
|
|
20230721,091900,4283788,1393,1388,1393,1387,503
|
|
20230721,091800,3586081,1393,1393,1394,1387,283
|
|
20230721,091700,3192032,1394,1391,1394,1391,59
|
|
20230721,091600,3109846,1394,1394,1394,1392,6
|
|
20230721,091500,3101485,1395,1395,1395,1395,1
|
|
20230721,091400,3100090,1395,1394,1395,1394,2
|
|
20230721,091300,3097301,1395,1395,1395,1395,0
|
|
20230721,091200,3097301,1395,1395,1395,1395,31
|
|
20230721,091100,3054056,1396,1396,1396,1396,1
|
|
20230721,091000,3052660,1386,1386,1386,1386,1
|
|
20230721,090900,3051274,1395,1395,1395,1395,1
|
|
20230721,090800,3049879,1396,1396,1396,1396,0
|
|
20230721,090700,3049879,1396,1396,1396,1396,0
|
|
20230721,090600,3049879,1396,1396,1396,1385,1536
|
|
20230721,090500,919125,1396,1396,1396,1396,118
|
|
20230721,090400,754397,1396,1396,1396,1396,1
|
|
20230721,090300,753001,1396,1401,1401,1396,216
|
|
20230721,090200,451120,1401,1401,1401,1401,201
|
|
20230721,090100,169519,1401,1399,1401,1399,2
|
|
20230721,090000,166719,1401,1401,1401,1401,119
|