586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184300,353287046,1340,1340,1340,1340,2413
|
|
20230724,184200,353287046,1340,1340,1340,1340,0
|
|
20230724,184100,353287046,1340,1340,1340,1340,0
|
|
20230724,184000,353287046,1340,1340,1340,1340,0
|
|
20230724,183900,353287046,1340,1340,1340,1340,0
|
|
20230724,183800,353287046,1340,1340,1340,1340,0
|
|
20230724,183700,353287046,1340,1340,1340,1340,0
|
|
20230724,183600,353287046,1340,1340,1340,1340,0
|
|
20230724,183500,353287046,1340,1340,1340,1340,0
|
|
20230724,183400,353287046,1340,1340,1340,1340,0
|
|
20230724,183300,353287046,1340,1340,1340,1340,0
|
|
20230724,183200,353287046,1340,1340,1340,1340,0
|
|
20230724,183100,353287046,1340,1340,1340,1340,0
|
|
20230724,183000,353287046,1340,1340,1340,1340,0
|
|
20230724,182900,353287046,1340,1340,1340,1340,0
|
|
20230724,182800,353287046,1340,1340,1340,1340,0
|
|
20230724,182700,353287046,1340,1340,1340,1340,0
|
|
20230724,182600,353287046,1340,1340,1340,1340,0
|
|
20230724,182500,353287046,1340,1340,1340,1340,0
|
|
20230724,182400,353287046,1340,1340,1340,1340,0
|
|
20230724,182300,353287046,1340,1340,1340,1340,0
|
|
20230724,182200,353287046,1340,1340,1340,1340,0
|
|
20230724,182100,353287046,1340,1340,1340,1340,0
|
|
20230724,182000,353287046,1340,1340,1340,1340,0
|
|
20230724,181900,353287046,1340,1340,1340,1340,0
|
|
20230724,181800,353287046,1340,1340,1340,1340,0
|
|
20230724,181700,353287046,1340,1340,1340,1340,0
|
|
20230724,181600,353287046,1340,1340,1340,1340,0
|
|
20230724,181500,353287046,1340,1340,1340,1340,0
|
|
20230724,181400,353287046,1340,1340,1340,1340,0
|
|
20230724,181300,353287046,1340,1340,1340,1340,2413
|
|
20230724,181200,353287046,1340,1340,1340,1340,0
|
|
20230724,181100,353287046,1340,1340,1340,1340,0
|
|
20230724,181000,353287046,1340,1340,1340,1340,0
|
|
20230724,180900,353287046,1340,1340,1340,1340,0
|
|
20230724,180800,353287046,1340,1340,1340,1340,0
|
|
20230724,180700,353287046,1340,1340,1340,1340,0
|
|
20230724,180600,353287046,1340,1340,1340,1340,0
|
|
20230724,180500,353287046,1340,1340,1340,1340,0
|
|
20230724,180400,353287046,1340,1340,1340,1340,0
|
|
20230724,180300,353287046,1340,1340,1340,1340,0
|
|
20230724,180200,353287046,1340,1340,1340,1340,0
|
|
20230724,180100,353287046,1340,1340,1340,1340,0
|
|
20230724,180000,353287046,1340,1340,1340,1340,0
|
|
20230724,175900,353287046,1340,1340,1340,1340,0
|
|
20230724,175800,353287046,1340,1340,1340,1340,0
|
|
20230724,175700,353287046,1340,1340,1340,1340,0
|
|
20230724,175600,353287046,1340,1340,1340,1340,0
|
|
20230724,175500,353287046,1340,1340,1340,1340,0
|
|
20230724,175400,353287046,1340,1340,1340,1340,0
|
|
20230724,175300,353287046,1340,1340,1340,1340,0
|
|
20230724,175200,353287046,1340,1340,1340,1340,0
|
|
20230724,175100,353287046,1340,1340,1340,1340,0
|
|
20230724,175000,353287046,1340,1340,1340,1340,0
|
|
20230724,174900,353287046,1340,1340,1340,1340,0
|
|
20230724,174800,353287046,1340,1340,1340,1340,0
|
|
20230724,174700,353287046,1340,1340,1340,1340,0
|
|
20230724,174600,353287046,1340,1340,1340,1340,0
|
|
20230724,174500,353287046,1340,1340,1340,1340,0
|
|
20230724,174400,353287046,1340,1340,1340,1340,0
|
|
20230724,174300,353287046,1340,1340,1340,1340,2413
|
|
20230724,174200,353287046,1340,1340,1340,1340,0
|
|
20230724,174100,353287046,1340,1340,1340,1340,0
|
|
20230724,174000,353287046,1340,1340,1340,1340,0
|
|
20230724,173900,353287046,1340,1340,1340,1340,0
|
|
20230724,173800,353287046,1340,1340,1340,1340,0
|
|
20230724,173700,353287046,1340,1340,1340,1340,0
|
|
20230724,173600,353287046,1340,1340,1340,1340,0
|
|
20230724,173500,353287046,1340,1340,1340,1340,0
|
|
20230724,173400,353287046,1340,1340,1340,1340,0
|
|
20230724,173300,353287046,1340,1340,1340,1340,0
|
|
20230724,173200,353287046,1340,1340,1340,1340,0
|
|
20230724,173100,353287046,1340,1340,1340,1340,0
|
|
20230724,173000,353287046,1340,1340,1340,1340,0
|
|
20230724,172900,353287046,1340,1340,1340,1340,0
|
|
20230724,172800,353287046,1340,1340,1340,1340,0
|
|
20230724,172700,353287046,1340,1340,1340,1340,0
|
|
20230724,172600,353287046,1340,1340,1340,1340,0
|
|
20230724,172500,353287046,1340,1340,1340,1340,0
|
|
20230724,172400,353287046,1340,1340,1340,1340,0
|
|
20230724,172300,353287046,1340,1340,1340,1340,0
|
|
20230724,172200,353287046,1340,1340,1340,1340,0
|
|
20230724,172100,353287046,1340,1340,1340,1340,0
|
|
20230724,172000,353287046,1340,1340,1340,1340,0
|
|
20230724,171900,353287046,1340,1340,1340,1340,0
|
|
20230724,171800,353287046,1340,1340,1340,1340,0
|
|
20230724,171700,353287046,1340,1340,1340,1340,0
|
|
20230724,171600,353287046,1340,1340,1340,1340,0
|
|
20230724,171500,353287046,1340,1340,1340,1340,0
|
|
20230724,171400,353287046,1340,1340,1340,1340,0
|
|
20230724,171300,353287046,1340,1340,1340,1340,2413
|
|
20230724,171200,353287046,1340,1340,1340,1340,0
|
|
20230724,171100,353287046,1340,1340,1340,1340,0
|
|
20230724,171000,353287046,1340,1340,1340,1340,0
|
|
20230724,170900,353287046,1340,1340,1340,1340,0
|
|
20230724,170800,353287046,1340,1340,1340,1340,0
|
|
20230724,170700,353287046,1340,1340,1340,1340,0
|
|
20230724,170600,353287046,1340,1340,1340,1340,0
|
|
20230724,170500,353287046,1340,1340,1340,1340,0
|
|
20230724,170400,353287046,1340,1340,1340,1340,0
|
|
20230724,170300,353287046,1340,1340,1340,1340,0
|
|
20230724,170200,353287046,1340,1340,1340,1340,0
|
|
20230724,170100,353287046,1340,1340,1340,1340,0
|
|
20230724,170000,353287046,1340,1340,1340,1340,0
|
|
20230724,165900,353287046,1340,1340,1340,1340,0
|
|
20230724,165800,353287046,1340,1340,1340,1340,0
|
|
20230724,165700,353287046,1340,1340,1340,1340,0
|
|
20230724,165600,353287046,1340,1340,1340,1340,0
|
|
20230724,165500,353287046,1340,1340,1340,1340,0
|
|
20230724,165400,353287046,1340,1340,1340,1340,0
|
|
20230724,165300,353287046,1340,1340,1340,1340,0
|
|
20230724,165200,353287046,1340,1340,1340,1340,0
|
|
20230724,165100,353287046,1340,1340,1340,1340,0
|
|
20230724,165000,353287046,1340,1340,1340,1340,0
|
|
20230724,164900,353287046,1340,1340,1340,1340,0
|
|
20230724,164800,353287046,1340,1340,1340,1340,0
|
|
20230724,164700,353287046,1340,1340,1340,1340,0
|
|
20230724,164600,353287046,1340,1340,1340,1340,0
|
|
20230724,164500,353287046,1340,1340,1340,1340,0
|
|
20230724,164400,353287046,1340,1340,1340,1340,0
|
|
20230724,164300,353287046,1340,1340,1340,1340,2413
|
|
20230724,164200,353287046,1340,1340,1340,1340,0
|
|
20230724,164100,353287046,1340,1340,1340,1340,0
|
|
20230724,164000,353287046,1340,1340,1340,1340,0
|
|
20230724,163900,353287046,1340,1340,1340,1340,0
|
|
20230724,163800,353287046,1340,1340,1340,1340,0
|
|
20230724,163700,353287046,1340,1340,1340,1340,0
|
|
20230724,163600,353287046,1340,1340,1340,1340,0
|
|
20230724,163500,353287046,1340,1340,1340,1340,0
|
|
20230724,163400,353287046,1340,1340,1340,1340,0
|
|
20230724,163300,353287046,1340,1340,1340,1340,0
|
|
20230724,163200,353287046,1340,1340,1340,1340,0
|
|
20230724,163100,353287046,1340,1340,1340,1340,0
|
|
20230724,163000,353287046,1340,1340,1340,1340,0
|
|
20230724,162900,353287046,1340,1340,1340,1340,0
|
|
20230724,162800,353287046,1340,1340,1340,1340,0
|
|
20230724,162700,353287046,1340,1340,1340,1340,0
|
|
20230724,162600,353287046,1340,1340,1340,1340,0
|
|
20230724,162500,353287046,1340,1340,1340,1340,0
|
|
20230724,162400,353287046,1340,1340,1340,1340,0
|
|
20230724,162300,353287046,1340,1340,1340,1340,0
|
|
20230724,162200,353287046,1340,1340,1340,1340,0
|
|
20230724,162100,353287046,1340,1340,1340,1340,0
|
|
20230724,162000,353287046,1340,1340,1340,1340,0
|
|
20230724,161900,353287046,1340,1340,1340,1340,0
|
|
20230724,161800,353287046,1340,1340,1340,1340,0
|
|
20230724,161700,353287046,1340,1340,1340,1340,0
|
|
20230724,161600,353287046,1340,1340,1340,1340,0
|
|
20230724,161500,353287046,1340,1340,1340,1340,0
|
|
20230724,161400,353287046,1340,1340,1340,1340,0
|
|
20230724,161300,353287046,1340,1340,1340,1340,2413
|
|
20230724,161200,353287046,1340,1340,1340,1340,0
|
|
20230724,161100,353287046,1340,1340,1340,1340,0
|
|
20230724,161000,353287046,1340,1340,1340,1340,0
|
|
20230724,160900,353287046,1340,1340,1340,1340,0
|
|
20230724,160800,353287046,1340,1340,1340,1340,0
|
|
20230724,160700,353287046,1340,1340,1340,1340,0
|
|
20230724,160600,353287046,1340,1340,1340,1340,0
|
|
20230724,160500,353287046,1340,1340,1340,1340,0
|
|
20230724,160400,353287046,1340,1340,1340,1340,0
|
|
20230724,160300,353287046,1340,1340,1340,1340,0
|
|
20230724,160200,353287046,1340,1340,1340,1340,0
|
|
20230724,160100,353287046,1340,1340,1340,1340,0
|
|
20230724,160000,353287046,1340,1340,1340,1340,0
|
|
20230724,155900,353287046,1340,1340,1340,1340,0
|
|
20230724,155800,353287046,1340,1340,1340,1340,0
|
|
20230724,155700,353287046,1340,1340,1340,1340,0
|
|
20230724,155600,353287046,1340,1340,1340,1340,0
|
|
20230724,155500,353287046,1340,1340,1340,1340,0
|
|
20230724,155400,353287046,1340,1340,1340,1340,0
|
|
20230724,155300,353287046,1340,1340,1340,1340,0
|
|
20230724,155200,353287046,1340,1340,1340,1340,0
|
|
20230724,155100,353287046,1340,1340,1340,1340,0
|
|
20230724,155000,353287046,1340,1340,1340,1340,0
|
|
20230724,154900,353287046,1340,1340,1340,1340,0
|
|
20230724,154800,353287046,1340,1340,1340,1340,0
|
|
20230724,154700,353287046,1340,1340,1340,1340,0
|
|
20230724,154600,353287046,1340,1340,1340,1340,0
|
|
20230724,154500,353287046,1340,1340,1340,1340,0
|
|
20230724,154400,353287046,1340,1340,1340,1340,0
|
|
20230724,154300,353287046,1340,1340,1340,1340,2413
|
|
20230724,154200,353287046,1340,1340,1340,1340,0
|
|
20230724,154100,353287046,1340,1340,1340,1340,0
|
|
20230724,154000,353287046,1340,1340,1340,1340,0
|
|
20230724,153900,353287046,1340,1340,1340,1340,0
|
|
20230724,153800,353287046,1340,1340,1340,1340,0
|
|
20230724,153700,353287046,1340,1340,1340,1340,0
|
|
20230724,153600,353287046,1340,1340,1340,1340,0
|
|
20230724,153500,353287046,1340,1340,1340,1340,0
|
|
20230724,153400,353287046,1340,1340,1340,1340,0
|
|
20230724,153300,353287046,1340,1340,1340,1340,0
|
|
20230724,153200,353287046,1340,1340,1340,1340,0
|
|
20230724,153100,353287046,1340,1340,1340,1340,0
|
|
20230724,153000,353287046,1340,1340,1340,1340,2413
|
|
20230724,152900,350053626,1344,1344,1344,1344,0
|
|
20230724,152800,350053626,1344,1344,1344,1344,0
|
|
20230724,152700,350053626,1344,1344,1344,1344,0
|
|
20230724,152600,350053626,1344,1344,1344,1344,0
|
|
20230724,152500,350053626,1344,1344,1344,1344,0
|
|
20230724,152400,350053626,1344,1344,1344,1344,0
|
|
20230724,152300,350053626,1344,1344,1344,1344,0
|
|
20230724,152200,350053626,1344,1344,1344,1344,0
|
|
20230724,152100,350053626,1344,1344,1344,1344,0
|
|
20230724,152000,350053626,1344,1344,1344,1344,0
|
|
20230724,151900,350053626,1344,1344,1344,1344,9
|
|
20230724,151800,350041530,1344,1343,1345,1343,1005
|
|
20230724,151700,348691065,1342,1342,1342,1342,400
|
|
20230724,151600,348154265,1343,1343,1343,1343,0
|
|
20230724,151500,348154265,1343,1343,1343,1343,0
|
|
20230724,151400,348154265,1343,1343,1343,1343,1
|
|
20230724,151300,348152922,1343,1343,1343,1343,0
|
|
20230724,151200,348152922,1343,1343,1343,1343,1
|
|
20230724,151100,348151579,1343,1343,1343,1343,0
|
|
20230724,151000,348151579,1343,1343,1343,1343,53
|
|
20230724,150900,348080400,1340,1341,1341,1340,298
|
|
20230724,150800,347681075,1343,1340,1343,1340,72
|
|
20230724,150700,347584589,1343,1342,1344,1340,820
|
|
20230724,150600,346484247,1344,1342,1345,1342,2235
|
|
20230724,150500,343484872,1345,1345,1345,1345,7
|
|
20230724,150400,343475457,1345,1345,1345,1342,102
|
|
20230724,150300,343338270,1345,1345,1345,1345,203
|
|
20230724,150200,343065235,1345,1346,1346,1345,13226
|
|
20230724,150100,325275197,1354,1354,1354,1354,0
|
|
20230724,150000,325275197,1354,1346,1354,1346,1003
|
|
20230724,145900,323925151,1346,1348,1348,1346,910
|
|
20230724,145800,322698935,1354,1354,1354,1354,0
|
|
20230724,145700,322698935,1354,1354,1354,1354,0
|
|
20230724,145600,322698935,1354,1354,1354,1354,1
|
|
20230724,145500,322697581,1346,1354,1354,1346,3501
|
|
20230724,145400,317984464,1347,1354,1354,1347,71
|
|
20230724,145300,317888820,1347,1353,1353,1347,3773
|
|
20230724,145200,312802109,1354,1354,1354,1354,1
|
|
20230724,145100,312800755,1353,1353,1353,1353,271
|
|
20230724,145000,312434092,1353,1352,1353,1352,90
|
|
20230724,144900,312312411,1352,1352,1352,1352,11
|
|
20230724,144800,312297539,1353,1353,1353,1353,0
|
|
20230724,144700,312297539,1353,1353,1353,1353,0
|
|
20230724,144600,312297539,1353,1353,1353,1353,0
|
|
20230724,144500,312297539,1353,1353,1353,1353,0
|
|
20230724,144400,312297539,1353,1353,1353,1353,0
|
|
20230724,144300,312297539,1353,1353,1353,1353,0
|
|
20230724,144200,312297539,1353,1352,1353,1352,489
|
|
20230724,144100,311636384,1353,1353,1353,1353,0
|
|
20230724,144000,311636384,1353,1353,1353,1353,0
|
|
20230724,143900,311636384,1353,1353,1353,1353,0
|
|
20230724,143800,311636384,1353,1353,1353,1353,1
|
|
20230724,143700,311635031,1352,1352,1352,1352,100
|
|
20230724,143600,311499831,1354,1354,1354,1354,0
|
|
20230724,143500,311499831,1354,1354,1354,1354,0
|
|
20230724,143400,311499831,1354,1354,1354,1354,0
|
|
20230724,143300,311499831,1354,1354,1354,1354,0
|
|
20230724,143200,311499831,1354,1354,1354,1354,0
|
|
20230724,143100,311499831,1354,1354,1354,1354,0
|
|
20230724,143000,311499831,1354,1354,1354,1354,0
|
|
20230724,142900,311499831,1354,1350,1354,1350,401
|
|
20230724,142800,310958477,1350,1353,1353,1350,169
|
|
20230724,142700,310730292,1354,1354,1354,1354,100
|
|
20230724,142600,310594892,1354,1354,1354,1354,100
|
|
20230724,142500,310459492,1354,1354,1354,1354,0
|
|
20230724,142400,310459492,1354,1354,1354,1354,0
|
|
20230724,142300,310459492,1354,1354,1354,1354,10
|
|
20230724,142200,310445952,1354,1354,1354,1354,0
|
|
20230724,142100,310445952,1354,1354,1354,1354,500
|
|
20230724,142000,309768952,1354,1354,1354,1354,0
|
|
20230724,141900,309768952,1354,1354,1354,1354,1
|
|
20230724,141800,309767598,1354,1354,1354,1354,4
|
|
20230724,141700,309762182,1354,1354,1354,1354,0
|
|
20230724,141600,309762182,1354,1354,1354,1354,0
|
|
20230724,141500,309762182,1354,1354,1354,1354,0
|
|
20230724,141400,309762182,1354,1354,1354,1354,15
|
|
20230724,141300,309741872,1354,1354,1354,1354,101
|
|
20230724,141200,309605118,1355,1350,1355,1350,463
|
|
20230724,141100,308980058,1350,1350,1350,1350,5
|
|
20230724,141000,308973308,1350,1350,1350,1350,0
|
|
20230724,140900,308973308,1350,1350,1350,1350,0
|
|
20230724,140800,308973308,1350,1350,1350,1350,534
|
|
20230724,140700,308252408,1355,1350,1355,1350,1470
|
|
20230724,140600,306267903,1350,1350,1350,1350,35
|
|
20230724,140500,306220653,1350,1350,1350,1350,11
|
|
20230724,140400,306205803,1345,1345,1345,1345,1
|
|
20230724,140300,306204458,1350,1350,1350,1350,3
|
|
20230724,140200,306200408,1350,1350,1350,1345,235
|
|
20230724,140100,305883703,1350,1355,1355,1350,358
|
|
20230724,140000,305400398,1355,1353,1355,1353,3100
|
|
20230724,135900,301199900,1350,1360,1360,1324,52022
|
|
20230724,135800,230970615,1365,1365,1365,1365,0
|
|
20230724,135700,230970615,1365,1365,1365,1365,1
|
|
20230724,135600,230969250,1365,1366,1366,1360,502
|
|
20230724,135500,230286519,1360,1360,1360,1360,0
|
|
20230724,135400,230286519,1360,1360,1360,1360,329
|
|
20230724,135300,229839079,1357,1360,1360,1357,137
|
|
20230724,135200,229652972,1360,1360,1360,1360,0
|
|
20230724,135100,229652972,1360,1360,1360,1360,0
|
|
20230724,135000,229652972,1360,1360,1360,1360,0
|
|
20230724,134900,229652972,1360,1360,1360,1357,24
|
|
20230724,134800,229620389,1360,1360,1360,1357,6646
|
|
20230724,134700,220601761,1357,1357,1357,1357,0
|
|
20230724,134600,220601761,1357,1357,1357,1357,560
|
|
20230724,134500,219841841,1357,1357,1357,1357,55
|
|
20230724,134400,219767206,1357,1357,1357,1357,0
|
|
20230724,134300,219767206,1357,1357,1357,1357,11
|
|
20230724,134200,219752279,1357,1357,1357,1357,0
|
|
20230724,134100,219752279,1357,1357,1357,1356,408
|
|
20230724,134000,219198732,1357,1357,1357,1357,0
|
|
20230724,133900,219198732,1357,1357,1357,1357,0
|
|
20230724,133800,219198732,1357,1357,1357,1357,2444
|
|
20230724,133700,215882224,1360,1360,1360,1360,0
|
|
20230724,133600,215882224,1360,1357,1360,1357,3369
|
|
20230724,133500,211310488,1360,1360,1360,1360,0
|
|
20230724,133400,211310488,1360,1360,1360,1360,1
|
|
20230724,133300,211309128,1360,1360,1360,1360,0
|
|
20230724,133200,211309128,1360,1358,1360,1358,1566
|
|
20230724,133100,209182498,1360,1358,1360,1358,2001
|
|
20230724,133000,206465138,1360,1360,1360,1360,0
|
|
20230724,132900,206465138,1360,1358,1360,1358,129
|
|
20230724,132800,206289930,1357,1357,1357,1357,30
|
|
20230724,132700,206249220,1358,1357,1358,1357,1802
|
|
20230724,132600,203803905,1360,1360,1360,1360,10
|
|
20230724,132500,203790305,1360,1360,1360,1360,201
|
|
20230724,132400,203516945,1360,1360,1360,1358,1815
|
|
20230724,132300,201049969,1360,1360,1360,1360,0
|
|
20230724,132200,201049969,1360,1360,1360,1360,0
|
|
20230724,132100,201049969,1360,1360,1360,1360,0
|
|
20230724,132000,201049969,1360,1360,1360,1360,0
|
|
20230724,131900,201049969,1360,1360,1360,1360,0
|
|
20230724,131800,201049969,1360,1360,1360,1360,0
|
|
20230724,131700,201049969,1360,1360,1360,1360,0
|
|
20230724,131600,201049969,1360,1360,1360,1360,0
|
|
20230724,131500,201049969,1360,1360,1360,1360,0
|
|
20230724,131400,201049969,1360,1360,1360,1360,1
|
|
20230724,131300,201048609,1358,1358,1358,1358,0
|
|
20230724,131200,201048609,1358,1358,1358,1358,2
|
|
20230724,131100,201045893,1358,1358,1360,1358,4
|
|
20230724,131000,201040458,1358,1358,1358,1358,0
|
|
20230724,130900,201040458,1358,1358,1358,1358,7
|
|
20230724,130800,201030952,1360,1360,1360,1360,0
|
|
20230724,130700,201030952,1360,1360,1360,1360,0
|
|
20230724,130600,201030952,1360,1358,1360,1358,501
|
|
20230724,130500,200350592,1360,1360,1360,1360,1
|
|
20230724,130400,200349232,1360,1357,1360,1357,3412
|
|
20230724,130300,195719085,1358,1360,1360,1358,951
|
|
20230724,130200,194427537,1366,1366,1366,1366,0
|
|
20230724,130100,194427537,1366,1366,1366,1366,0
|
|
20230724,130000,194427537,1366,1366,1366,1366,0
|
|
20230724,125900,194427537,1366,1366,1366,1366,0
|
|
20230724,125800,194427537,1366,1366,1366,1366,0
|
|
20230724,125700,194427537,1366,1366,1366,1366,1
|
|
20230724,125600,194426171,1358,1359,1359,1358,2000
|
|
20230724,125500,191710091,1366,1366,1366,1366,0
|
|
20230724,125400,191710091,1366,1366,1366,1366,10
|
|
20230724,125300,191696431,1366,1360,1366,1358,4001
|
|
20230724,125200,186261481,1366,1360,1366,1360,2
|
|
20230724,125100,186258755,1361,1361,1366,1361,203
|
|
20230724,125000,185982467,1366,1366,1366,1366,0
|
|
20230724,124900,185982467,1366,1366,1366,1366,0
|
|
20230724,124800,185982467,1366,1366,1366,1366,1
|
|
20230724,124700,185981101,1359,1359,1359,1359,989
|
|
20230724,124600,184637050,1366,1366,1366,1366,10
|
|
20230724,124500,184623390,1366,1366,1366,1366,0
|
|
20230724,124400,184623390,1366,1366,1366,1366,0
|
|
20230724,124300,184623390,1366,1366,1366,1366,1
|
|
20230724,124200,184622024,1359,1359,1359,1359,0
|
|
20230724,124100,184622024,1359,1365,1367,1359,3100
|
|
20230724,124000,180401321,1365,1360,1365,1360,3654
|
|
20230724,123900,175431876,1360,1361,1361,1360,10560
|
|
20230724,123800,161066408,1366,1366,1366,1366,0
|
|
20230724,123700,161066408,1366,1366,1366,1366,0
|
|
20230724,123600,161066408,1366,1366,1366,1366,0
|
|
20230724,123500,161066408,1366,1366,1366,1366,0
|
|
20230724,123400,161066408,1366,1366,1366,1366,5
|
|
20230724,123300,161059578,1366,1366,1366,1366,0
|
|
20230724,123200,161059578,1366,1362,1366,1362,1166
|
|
20230724,123100,159471482,1369,1369,1369,1369,0
|
|
20230724,123000,159471482,1369,1369,1369,1369,0
|
|
20230724,122900,159471482,1369,1369,1369,1369,0
|
|
20230724,122800,159471482,1369,1369,1369,1369,0
|
|
20230724,122700,159471482,1369,1369,1369,1369,0
|
|
20230724,122600,159471482,1369,1361,1369,1361,22
|
|
20230724,122500,159441532,1369,1369,1369,1369,0
|
|
20230724,122400,159441532,1369,1369,1369,1369,0
|
|
20230724,122300,159441532,1369,1369,1369,1369,0
|
|
20230724,122200,159441532,1369,1369,1369,1369,0
|
|
20230724,122100,159441532,1369,1369,1369,1369,5
|
|
20230724,122000,159434687,1369,1361,1369,1361,1501
|
|
20230724,121900,157391818,1369,1369,1369,1369,0
|
|
20230724,121800,157391818,1369,1369,1369,1369,0
|
|
20230724,121700,157391818,1369,1369,1369,1369,0
|
|
20230724,121600,157391818,1369,1369,1369,1369,0
|
|
20230724,121500,157391818,1369,1369,1369,1369,0
|
|
20230724,121400,157391818,1369,1369,1369,1369,4
|
|
20230724,121300,157386342,1369,1369,1369,1369,0
|
|
20230724,121200,157386342,1369,1369,1369,1369,20
|
|
20230724,121100,157358962,1362,1362,1362,1362,96
|
|
20230724,121000,157228210,1361,1361,1361,1361,0
|
|
20230724,120900,157228210,1361,1361,1361,1361,0
|
|
20230724,120800,157228210,1361,1361,1361,1361,0
|
|
20230724,120700,157228210,1361,1361,1361,1361,0
|
|
20230724,120600,157228210,1361,1361,1361,1361,0
|
|
20230724,120500,157228210,1361,1362,1362,1361,574
|
|
20230724,120400,156446427,1362,1362,1362,1362,0
|
|
20230724,120300,156446427,1362,1362,1362,1362,0
|
|
20230724,120200,156446427,1362,1362,1362,1362,0
|
|
20230724,120100,156446427,1362,1361,1362,1361,218
|
|
20230724,120000,156149620,1361,1361,1361,1361,2000
|
|
20230724,115900,153427620,1362,1363,1363,1362,3322
|
|
20230724,115800,148902787,1370,1370,1370,1370,0
|
|
20230724,115700,148902787,1370,1370,1370,1370,0
|
|
20230724,115600,148902787,1370,1370,1370,1370,0
|
|
20230724,115500,148902787,1370,1370,1370,1370,0
|
|
20230724,115400,148902787,1370,1370,1370,1370,0
|
|
20230724,115300,148902787,1370,1370,1370,1370,0
|
|
20230724,115200,148902787,1370,1370,1370,1370,0
|
|
20230724,115100,148902787,1370,1370,1370,1370,0
|
|
20230724,115000,148902787,1370,1370,1370,1370,0
|
|
20230724,114900,148902787,1370,1370,1370,1370,0
|
|
20230724,114800,148902787,1370,1370,1370,1370,7
|
|
20230724,114700,148893197,1370,1370,1370,1370,0
|
|
20230724,114600,148893197,1370,1370,1370,1370,0
|
|
20230724,114500,148893197,1370,1370,1370,1370,0
|
|
20230724,114400,148893197,1370,1370,1370,1370,0
|
|
20230724,114300,148893197,1370,1370,1370,1370,1
|
|
20230724,114200,148891827,1370,1370,1370,1370,0
|
|
20230724,114100,148891827,1370,1370,1370,1370,0
|
|
20230724,114000,148891827,1370,1370,1370,1370,0
|
|
20230724,113900,148891827,1370,1370,1370,1370,0
|
|
20230724,113800,148891827,1370,1370,1370,1370,0
|
|
20230724,113700,148891827,1370,1370,1370,1370,137
|
|
20230724,113600,148704137,1371,1366,1371,1366,400
|
|
20230724,113500,148155979,1366,1366,1366,1366,3
|
|
20230724,113400,148151881,1371,1371,1371,1371,0
|
|
20230724,113300,148151881,1371,1371,1371,1371,0
|
|
20230724,113200,148151881,1371,1371,1371,1371,0
|
|
20230724,113100,148151881,1371,1371,1371,1371,0
|
|
20230724,113000,148151881,1371,1371,1371,1371,0
|
|
20230724,112900,148151881,1371,1371,1371,1371,0
|
|
20230724,112800,148151881,1371,1371,1371,1371,0
|
|
20230724,112700,148151881,1371,1371,1371,1371,0
|
|
20230724,112600,148151881,1371,1371,1371,1371,0
|
|
20230724,112500,148151881,1371,1371,1371,1371,0
|
|
20230724,112400,148151881,1371,1371,1371,1371,0
|
|
20230724,112300,148151881,1371,1371,1371,1371,0
|
|
20230724,112200,148151881,1371,1371,1371,1371,0
|
|
20230724,112100,148151881,1371,1371,1371,1371,0
|
|
20230724,112000,148151881,1371,1371,1371,1371,0
|
|
20230724,111900,148151881,1371,1364,1371,1364,500
|
|
20230724,111800,147469237,1361,1361,1361,1361,1
|
|
20230724,111700,147467876,1361,1363,1363,1361,20000
|
|
20230724,111600,120235683,1364,1364,1364,1364,1000
|
|
20230724,111500,118871683,1364,1370,1370,1364,593
|
|
20230724,111400,118062825,1363,1368,1368,1363,645
|
|
20230724,111300,117183235,1372,1372,1372,1372,0
|
|
20230724,111200,117183235,1372,1369,1372,1369,82
|
|
20230724,111100,117070974,1370,1370,1370,1370,1
|
|
20230724,111000,117069604,1372,1372,1372,1372,0
|
|
20230724,110900,117069604,1372,1372,1372,1372,1
|
|
20230724,110800,117068232,1362,1372,1372,1362,13
|
|
20230724,110700,117050516,1362,1364,1364,1362,8700
|
|
20230724,110600,105192379,1364,1364,1364,1364,500
|
|
20230724,110500,104510379,1362,1362,1362,1362,0
|
|
20230724,110400,104510379,1362,1363,1363,1362,3414
|
|
20230724,110300,99858361,1373,1373,1373,1373,1
|
|
20230724,110200,99856988,1373,1373,1373,1373,0
|
|
20230724,110100,99856988,1373,1373,1373,1373,0
|
|
20230724,110000,99856988,1373,1373,1373,1373,0
|
|
20230724,105900,99856988,1373,1373,1373,1373,1
|
|
20230724,105800,99855615,1363,1369,1369,1363,9040
|
|
20230724,105700,87525991,1373,1373,1373,1373,1
|
|
20230724,105600,87524618,1373,1373,1373,1373,0
|
|
20230724,105500,87524618,1373,1373,1373,1373,7
|
|
20230724,105400,87515007,1374,1374,1374,1374,0
|
|
20230724,105300,87515007,1374,1374,1374,1374,0
|
|
20230724,105200,87515007,1374,1374,1374,1374,1
|
|
20230724,105100,87513633,1374,1374,1374,1374,200
|
|
20230724,105000,87238833,1374,1374,1374,1374,0
|
|
20230724,104900,87238833,1374,1374,1374,1374,0
|
|
20230724,104800,87238833,1374,1374,1374,1374,0
|
|
20230724,104700,87238833,1374,1369,1374,1369,1000
|
|
20230724,104600,85868163,1369,1369,1369,1369,0
|
|
20230724,104500,85868163,1369,1369,1369,1369,0
|
|
20230724,104400,85868163,1369,1369,1369,1369,0
|
|
20230724,104300,85868163,1369,1369,1369,1369,0
|
|
20230724,104200,85868163,1369,1369,1369,1369,0
|
|
20230724,104100,85868163,1369,1369,1369,1369,0
|
|
20230724,104000,85868163,1369,1369,1369,1369,0
|
|
20230724,103900,85868163,1369,1369,1369,1369,0
|
|
20230724,103800,85868163,1369,1369,1369,1369,0
|
|
20230724,103700,85868163,1369,1369,1369,1369,1
|
|
20230724,103600,85866794,1369,1369,1369,1369,0
|
|
20230724,103500,85866794,1369,1369,1369,1369,1
|
|
20230724,103400,85865425,1369,1369,1369,1369,27
|
|
20230724,103300,85828462,1369,1369,1369,1369,0
|
|
20230724,103200,85828462,1369,1369,1369,1369,10
|
|
20230724,103100,85814772,1369,1369,1369,1369,0
|
|
20230724,103000,85814772,1369,1369,1369,1369,0
|
|
20230724,102900,85814772,1369,1369,1369,1369,0
|
|
20230724,102800,85814772,1369,1369,1369,1369,0
|
|
20230724,102700,85814772,1369,1369,1369,1369,0
|
|
20230724,102600,85814772,1369,1369,1369,1369,0
|
|
20230724,102500,85814772,1369,1369,1369,1369,0
|
|
20230724,102400,85814772,1369,1369,1369,1369,0
|
|
20230724,102300,85814772,1369,1369,1369,1369,0
|
|
20230724,102200,85814772,1369,1369,1369,1369,0
|
|
20230724,102100,85814772,1369,1366,1369,1366,3
|
|
20230724,102000,85810671,1369,1369,1369,1369,0
|
|
20230724,101900,85810671,1369,1369,1369,1369,101
|
|
20230724,101800,85672402,1369,1369,1369,1369,1
|
|
20230724,101700,85671033,1369,1369,1369,1369,0
|
|
20230724,101600,85671033,1369,1369,1369,1369,0
|
|
20230724,101500,85671033,1369,1369,1369,1369,0
|
|
20230724,101400,85671033,1369,1369,1369,1369,0
|
|
20230724,101300,85671033,1369,1369,1369,1369,1
|
|
20230724,101200,85669664,1369,1368,1369,1368,3000
|
|
20230724,101100,81562864,1369,1369,1369,1369,0
|
|
20230724,101000,81562864,1369,1369,1369,1369,0
|
|
20230724,100900,81562864,1369,1369,1369,1369,0
|
|
20230724,100800,81562864,1369,1369,1369,1369,1
|
|
20230724,100700,81561495,1364,1367,1367,1364,3029
|
|
20230724,100600,77428713,1365,1365,1365,1365,0
|
|
20230724,100500,77428713,1365,1365,1365,1365,100
|
|
20230724,100400,77292213,1367,1365,1367,1365,101
|
|
20230724,100300,77154346,1367,1365,1367,1365,608
|
|
20230724,100200,76324424,1367,1367,1367,1367,0
|
|
20230724,100100,76324424,1367,1367,1367,1367,0
|
|
20230724,100000,76324424,1367,1367,1367,1367,0
|
|
20230724,095900,76324424,1367,1367,1367,1367,0
|
|
20230724,095800,76324424,1367,1365,1367,1365,475
|
|
20230724,095700,75676047,1365,1365,1365,1365,100
|
|
20230724,095600,75539547,1365,1365,1365,1365,0
|
|
20230724,095500,75539547,1365,1365,1365,1365,0
|
|
20230724,095400,75539547,1365,1365,1365,1364,23
|
|
20230724,095300,75508166,1365,1365,1366,1365,1540
|
|
20230724,095200,73406065,1366,1366,1366,1365,1567
|
|
20230724,095100,71267009,1367,1367,1367,1366,2529
|
|
20230724,095000,67812296,1369,1369,1369,1369,0
|
|
20230724,094900,67812296,1369,1369,1369,1369,1
|
|
20230724,094800,67810927,1367,1367,1368,1366,461
|
|
20230724,094700,67180795,1369,1368,1369,1367,1001
|
|
20230724,094600,65812326,1369,1369,1369,1367,902
|
|
20230724,094500,64579188,1368,1368,1368,1368,340
|
|
20230724,094400,64114068,1368,1368,1369,1368,215
|
|
20230724,094300,63819945,1368,1368,1368,1368,0
|
|
20230724,094200,63819945,1368,1368,1368,1368,791
|
|
20230724,094100,62737857,1368,1368,1368,1368,154
|
|
20230724,094000,62527185,1368,1368,1368,1368,0
|
|
20230724,093900,62527185,1368,1368,1369,1368,217
|
|
20230724,093800,62230328,1369,1369,1369,1369,0
|
|
20230724,093700,62230328,1369,1369,1369,1369,1551
|
|
20230724,093600,60107009,1369,1369,1369,1369,0
|
|
20230724,093500,60107009,1369,1369,1369,1369,0
|
|
20230724,093400,60107009,1369,1369,1369,1369,1
|
|
20230724,093300,60105640,1365,1369,1369,1365,125
|
|
20230724,093200,59934775,1369,1370,1370,1369,52
|
|
20230724,093100,59863537,1370,1370,1370,1370,51
|
|
20230724,093000,59793667,1370,1370,1370,1365,1574
|
|
20230724,092900,57644317,1370,1365,1370,1365,18252
|
|
20230724,092800,32730322,1365,1365,1365,1365,0
|
|
20230724,092700,32730322,1365,1365,1365,1365,2
|
|
20230724,092600,32727592,1365,1365,1365,1365,1
|
|
20230724,092500,32726227,1362,1362,1362,1362,0
|
|
20230724,092400,32726227,1362,1363,1363,1362,5392
|
|
20230724,092300,25381463,1365,1363,1365,1363,5
|
|
20230724,092200,25374646,1365,1365,1365,1363,52
|
|
20230724,092100,25303766,1365,1365,1365,1362,1203
|
|
20230724,092000,23664071,1365,1365,1365,1365,68
|
|
20230724,091900,23571251,1365,1365,1365,1365,1
|
|
20230724,091800,23569886,1361,1361,1361,1361,0
|
|
20230724,091700,23569886,1361,1362,1362,1361,485
|
|
20230724,091600,22909512,1365,1365,1365,1365,0
|
|
20230724,091500,22909512,1365,1364,1365,1362,603
|
|
20230724,091400,22087867,1365,1365,1365,1362,445
|
|
20230724,091300,21481121,1365,1365,1365,1365,1
|
|
20230724,091200,21479756,1364,1360,1364,1360,2213
|
|
20230724,091100,18469372,1360,1362,1362,1360,1743
|
|
20230724,091000,16097911,1365,1365,1365,1365,32
|
|
20230724,090900,16054231,1365,1365,1365,1365,1
|
|
20230724,090800,16052866,1366,1366,1366,1366,10
|
|
20230724,090700,16039206,1366,1364,1366,1360,1147
|
|
20230724,090600,14477598,1365,1373,1373,1365,4261
|
|
20230724,090500,8640816,1373,1374,1374,1373,68
|
|
20230724,090400,8547450,1375,1375,1375,1373,1593
|
|
20230724,090300,6359757,1375,1380,1380,1375,502
|
|
20230724,090200,5669502,1375,1379,1379,1375,2882
|
|
20230724,090100,1700458,1380,1379,1380,1379,5
|
|
20230724,090000,1693562,1378,1378,1378,1378,1229
|