590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184700,695937892,1267,1267,1267,1267,10316
|
|
20230724,184600,695937892,1267,1267,1267,1267,0
|
|
20230724,184500,695937892,1267,1267,1267,1267,0
|
|
20230724,184400,695937892,1267,1267,1267,1267,0
|
|
20230724,184300,695937892,1267,1267,1267,1267,0
|
|
20230724,184200,695937892,1267,1267,1267,1267,0
|
|
20230724,184100,695937892,1267,1267,1267,1267,0
|
|
20230724,184000,695937892,1267,1267,1267,1267,0
|
|
20230724,183900,695937892,1267,1267,1267,1267,0
|
|
20230724,183800,695937892,1267,1267,1267,1267,0
|
|
20230724,183700,695937892,1267,1267,1267,1267,0
|
|
20230724,183600,695937892,1267,1267,1267,1267,0
|
|
20230724,183500,695937892,1267,1267,1267,1267,0
|
|
20230724,183400,695937892,1267,1267,1267,1267,0
|
|
20230724,183300,695937892,1267,1267,1267,1267,0
|
|
20230724,183200,695937892,1267,1267,1267,1267,0
|
|
20230724,183100,695937892,1267,1267,1267,1267,0
|
|
20230724,183000,695937892,1267,1267,1267,1267,0
|
|
20230724,182900,695937892,1267,1267,1267,1267,0
|
|
20230724,182800,695937892,1267,1267,1267,1267,0
|
|
20230724,182700,695937892,1267,1267,1267,1267,0
|
|
20230724,182600,695937892,1267,1267,1267,1267,0
|
|
20230724,182500,695937892,1267,1267,1267,1267,0
|
|
20230724,182400,695937892,1267,1267,1267,1267,0
|
|
20230724,182300,695937892,1267,1267,1267,1267,0
|
|
20230724,182200,695937892,1267,1267,1267,1267,0
|
|
20230724,182100,695937892,1267,1267,1267,1267,0
|
|
20230724,182000,695937892,1267,1267,1267,1267,0
|
|
20230724,181900,695937892,1267,1267,1267,1267,0
|
|
20230724,181800,695937892,1267,1267,1267,1267,0
|
|
20230724,181700,695937892,1267,1267,1267,1267,10316
|
|
20230724,181600,695937892,1267,1267,1267,1267,0
|
|
20230724,181500,695937892,1267,1267,1267,1267,0
|
|
20230724,181400,695937892,1267,1267,1267,1267,0
|
|
20230724,181300,695937892,1267,1267,1267,1267,0
|
|
20230724,181200,695937892,1267,1267,1267,1267,0
|
|
20230724,181100,695937892,1267,1267,1267,1267,0
|
|
20230724,181000,695937892,1267,1267,1267,1267,0
|
|
20230724,180900,695937892,1267,1267,1267,1267,0
|
|
20230724,180800,695937892,1267,1267,1267,1267,0
|
|
20230724,180700,695937892,1267,1267,1267,1267,0
|
|
20230724,180600,695937892,1267,1267,1267,1267,0
|
|
20230724,180500,695937892,1267,1267,1267,1267,0
|
|
20230724,180400,695937892,1267,1267,1267,1267,0
|
|
20230724,180300,695937892,1267,1267,1267,1267,0
|
|
20230724,180200,695937892,1267,1267,1267,1267,0
|
|
20230724,180100,695937892,1267,1267,1267,1267,0
|
|
20230724,180000,695937892,1267,1267,1267,1267,0
|
|
20230724,175900,695937892,1267,1267,1267,1267,0
|
|
20230724,175800,695937892,1267,1267,1267,1267,0
|
|
20230724,175700,695937892,1267,1267,1267,1267,0
|
|
20230724,175600,695937892,1267,1267,1267,1267,0
|
|
20230724,175500,695937892,1267,1267,1267,1267,0
|
|
20230724,175400,695937892,1267,1267,1267,1267,0
|
|
20230724,175300,695937892,1267,1267,1267,1267,0
|
|
20230724,175200,695937892,1267,1267,1267,1267,0
|
|
20230724,175100,695937892,1267,1267,1267,1267,0
|
|
20230724,175000,695937892,1267,1267,1267,1267,0
|
|
20230724,174900,695937892,1267,1267,1267,1267,0
|
|
20230724,174800,695937892,1267,1267,1267,1267,0
|
|
20230724,174700,695937892,1267,1267,1267,1267,10316
|
|
20230724,174600,695937892,1267,1267,1267,1267,0
|
|
20230724,174500,695937892,1267,1267,1267,1267,0
|
|
20230724,174400,695937892,1267,1267,1267,1267,0
|
|
20230724,174300,695937892,1267,1267,1267,1267,0
|
|
20230724,174200,695937892,1267,1267,1267,1267,0
|
|
20230724,174100,695937892,1267,1267,1267,1267,0
|
|
20230724,174000,695937892,1267,1267,1267,1267,0
|
|
20230724,173900,695937892,1267,1267,1267,1267,0
|
|
20230724,173800,695937892,1267,1267,1267,1267,0
|
|
20230724,173700,695937892,1267,1267,1267,1267,0
|
|
20230724,173600,695937892,1267,1267,1267,1267,0
|
|
20230724,173500,695937892,1267,1267,1267,1267,0
|
|
20230724,173400,695937892,1267,1267,1267,1267,0
|
|
20230724,173300,695937892,1267,1267,1267,1267,0
|
|
20230724,173200,695937892,1267,1267,1267,1267,0
|
|
20230724,173100,695937892,1267,1267,1267,1267,0
|
|
20230724,173000,695937892,1267,1267,1267,1267,0
|
|
20230724,172900,695937892,1267,1267,1267,1267,0
|
|
20230724,172800,695937892,1267,1267,1267,1267,0
|
|
20230724,172700,695937892,1267,1267,1267,1267,0
|
|
20230724,172600,695937892,1267,1267,1267,1267,0
|
|
20230724,172500,695937892,1267,1267,1267,1267,0
|
|
20230724,172400,695937892,1267,1267,1267,1267,0
|
|
20230724,172300,695937892,1267,1267,1267,1267,0
|
|
20230724,172200,695937892,1267,1267,1267,1267,0
|
|
20230724,172100,695937892,1267,1267,1267,1267,0
|
|
20230724,172000,695937892,1267,1267,1267,1267,0
|
|
20230724,171900,695937892,1267,1267,1267,1267,0
|
|
20230724,171800,695937892,1267,1267,1267,1267,0
|
|
20230724,171700,695937892,1267,1267,1267,1267,10316
|
|
20230724,171600,695937892,1267,1267,1267,1267,0
|
|
20230724,171500,695937892,1267,1267,1267,1267,0
|
|
20230724,171400,695937892,1267,1267,1267,1267,0
|
|
20230724,171300,695937892,1267,1267,1267,1267,0
|
|
20230724,171200,695937892,1267,1267,1267,1267,0
|
|
20230724,171100,695937892,1267,1267,1267,1267,0
|
|
20230724,171000,695937892,1267,1267,1267,1267,0
|
|
20230724,170900,695937892,1267,1267,1267,1267,0
|
|
20230724,170800,695937892,1267,1267,1267,1267,0
|
|
20230724,170700,695937892,1267,1267,1267,1267,0
|
|
20230724,170600,695937892,1267,1267,1267,1267,0
|
|
20230724,170500,695937892,1267,1267,1267,1267,0
|
|
20230724,170400,695937892,1267,1267,1267,1267,0
|
|
20230724,170300,695937892,1267,1267,1267,1267,0
|
|
20230724,170200,695937892,1267,1267,1267,1267,0
|
|
20230724,170100,695937892,1267,1267,1267,1267,0
|
|
20230724,170000,695937892,1267,1267,1267,1267,0
|
|
20230724,165900,695937892,1267,1267,1267,1267,0
|
|
20230724,165800,695937892,1267,1267,1267,1267,0
|
|
20230724,165700,695937892,1267,1267,1267,1267,0
|
|
20230724,165600,695937892,1267,1267,1267,1267,0
|
|
20230724,165500,695937892,1267,1267,1267,1267,0
|
|
20230724,165400,695937892,1267,1267,1267,1267,0
|
|
20230724,165300,695937892,1267,1267,1267,1267,0
|
|
20230724,165200,695937892,1267,1267,1267,1267,0
|
|
20230724,165100,695937892,1267,1267,1267,1267,0
|
|
20230724,165000,695937892,1267,1267,1267,1267,0
|
|
20230724,164900,695937892,1267,1267,1267,1267,0
|
|
20230724,164800,695937892,1267,1267,1267,1267,0
|
|
20230724,164700,695937892,1267,1267,1267,1267,10316
|
|
20230724,164600,695937892,1267,1267,1267,1267,0
|
|
20230724,164500,695937892,1267,1267,1267,1267,0
|
|
20230724,164400,695937892,1267,1267,1267,1267,0
|
|
20230724,164300,695937892,1267,1267,1267,1267,0
|
|
20230724,164200,695937892,1267,1267,1267,1267,0
|
|
20230724,164100,695937892,1267,1267,1267,1267,0
|
|
20230724,164000,695937892,1267,1267,1267,1267,0
|
|
20230724,163900,695937892,1267,1267,1267,1267,0
|
|
20230724,163800,695937892,1267,1267,1267,1267,0
|
|
20230724,163700,695937892,1267,1267,1267,1267,0
|
|
20230724,163600,695937892,1267,1267,1267,1267,0
|
|
20230724,163500,695937892,1267,1267,1267,1267,0
|
|
20230724,163400,695937892,1267,1267,1267,1267,0
|
|
20230724,163300,695937892,1267,1267,1267,1267,0
|
|
20230724,163200,695937892,1267,1267,1267,1267,0
|
|
20230724,163100,695937892,1267,1267,1267,1267,0
|
|
20230724,163000,695937892,1267,1267,1267,1267,0
|
|
20230724,162900,695937892,1267,1267,1267,1267,0
|
|
20230724,162800,695937892,1267,1267,1267,1267,0
|
|
20230724,162700,695937892,1267,1267,1267,1267,0
|
|
20230724,162600,695937892,1267,1267,1267,1267,0
|
|
20230724,162500,695937892,1267,1267,1267,1267,0
|
|
20230724,162400,695937892,1267,1267,1267,1267,0
|
|
20230724,162300,695937892,1267,1267,1267,1267,0
|
|
20230724,162200,695937892,1267,1267,1267,1267,0
|
|
20230724,162100,695937892,1267,1267,1267,1267,0
|
|
20230724,162000,695937892,1267,1267,1267,1267,0
|
|
20230724,161900,695937892,1267,1267,1267,1267,0
|
|
20230724,161800,695937892,1267,1267,1267,1267,0
|
|
20230724,161700,695937892,1267,1267,1267,1267,10316
|
|
20230724,161600,695937892,1267,1267,1267,1267,0
|
|
20230724,161500,695937892,1267,1267,1267,1267,0
|
|
20230724,161400,695937892,1267,1267,1267,1267,0
|
|
20230724,161300,695937892,1267,1267,1267,1267,0
|
|
20230724,161200,695937892,1267,1267,1267,1267,0
|
|
20230724,161100,695937892,1267,1267,1267,1267,0
|
|
20230724,161000,695937892,1267,1267,1267,1267,0
|
|
20230724,160900,695937892,1267,1267,1267,1267,0
|
|
20230724,160800,695937892,1267,1267,1267,1267,0
|
|
20230724,160700,695937892,1267,1267,1267,1267,0
|
|
20230724,160600,695937892,1267,1267,1267,1267,0
|
|
20230724,160500,695937892,1267,1267,1267,1267,0
|
|
20230724,160400,695937892,1267,1267,1267,1267,0
|
|
20230724,160300,695937892,1267,1267,1267,1267,0
|
|
20230724,160200,695937892,1267,1267,1267,1267,0
|
|
20230724,160100,695937892,1267,1267,1267,1267,0
|
|
20230724,160000,695937892,1267,1267,1267,1267,0
|
|
20230724,155900,695937892,1267,1267,1267,1267,0
|
|
20230724,155800,695937892,1267,1267,1267,1267,0
|
|
20230724,155700,695937892,1267,1267,1267,1267,0
|
|
20230724,155600,695937892,1267,1267,1267,1267,0
|
|
20230724,155500,695937892,1267,1267,1267,1267,0
|
|
20230724,155400,695937892,1267,1267,1267,1267,0
|
|
20230724,155300,695937892,1267,1267,1267,1267,0
|
|
20230724,155200,695937892,1267,1267,1267,1267,0
|
|
20230724,155100,695937892,1267,1267,1267,1267,0
|
|
20230724,155000,695937892,1267,1267,1267,1267,0
|
|
20230724,154900,695937892,1267,1267,1267,1267,0
|
|
20230724,154800,695937892,1267,1267,1267,1267,0
|
|
20230724,154700,695937892,1267,1267,1267,1267,10316
|
|
20230724,154600,695937892,1267,1267,1267,1267,0
|
|
20230724,154500,695937892,1267,1267,1267,1267,0
|
|
20230724,154400,695937892,1267,1267,1267,1267,0
|
|
20230724,154300,695937892,1267,1267,1267,1267,0
|
|
20230724,154200,695937892,1267,1267,1267,1267,0
|
|
20230724,154100,695937892,1267,1267,1267,1267,0
|
|
20230724,154000,695937892,1267,1267,1267,1267,0
|
|
20230724,153900,695937892,1267,1267,1267,1267,0
|
|
20230724,153800,695937892,1267,1267,1267,1267,0
|
|
20230724,153700,695937892,1267,1267,1267,1267,0
|
|
20230724,153600,695937892,1267,1267,1267,1267,0
|
|
20230724,153500,695937892,1267,1267,1267,1267,0
|
|
20230724,153400,695937892,1267,1267,1267,1267,0
|
|
20230724,153300,695937892,1267,1267,1267,1267,0
|
|
20230724,153200,695937892,1267,1267,1267,1267,0
|
|
20230724,153100,695937892,1267,1267,1267,1267,0
|
|
20230724,153000,695937892,1267,1267,1267,1267,10316
|
|
20230724,152900,682867520,1270,1270,1270,1270,0
|
|
20230724,152800,682867520,1270,1270,1270,1270,0
|
|
20230724,152700,682867520,1270,1270,1270,1270,0
|
|
20230724,152600,682867520,1270,1270,1270,1270,0
|
|
20230724,152500,682867520,1270,1270,1270,1270,0
|
|
20230724,152400,682867520,1270,1270,1270,1270,0
|
|
20230724,152300,682867520,1270,1270,1270,1270,0
|
|
20230724,152200,682867520,1270,1270,1270,1270,0
|
|
20230724,152100,682867520,1270,1270,1270,1270,0
|
|
20230724,152000,682867520,1270,1270,1270,1270,0
|
|
20230724,151900,682867520,1270,1268,1270,1268,51
|
|
20230724,151800,682802850,1267,1270,1270,1267,3010
|
|
20230724,151700,678989158,1267,1268,1268,1267,12616
|
|
20230724,151600,663001153,1270,1270,1270,1270,40
|
|
20230724,151500,662950353,1269,1269,1269,1268,621
|
|
20230724,151400,662162804,1268,1269,1269,1268,502
|
|
20230724,151300,661526266,1269,1269,1269,1269,153
|
|
20230724,151200,661332109,1269,1269,1269,1269,0
|
|
20230724,151100,661332109,1269,1269,1269,1269,200
|
|
20230724,151000,661078309,1269,1269,1269,1268,24
|
|
20230724,150900,661047864,1269,1268,1269,1268,177
|
|
20230724,150800,660823324,1268,1268,1268,1268,423
|
|
20230724,150700,660286960,1268,1268,1268,1268,603
|
|
20230724,150600,659522356,1268,1268,1268,1268,131
|
|
20230724,150500,659356248,1271,1268,1271,1268,1931
|
|
20230724,150400,656903817,1268,1268,1268,1268,166
|
|
20230724,150300,656693329,1268,1268,1268,1268,114
|
|
20230724,150200,656548777,1268,1268,1269,1268,155
|
|
20230724,150100,656352161,1268,1268,1268,1268,56
|
|
20230724,150000,656281153,1268,1268,1268,1268,700
|
|
20230724,145900,655393553,1268,1268,1268,1268,76
|
|
20230724,145800,655297185,1268,1268,1268,1268,115
|
|
20230724,145700,655151365,1268,1268,1268,1268,76
|
|
20230724,145600,655054997,1268,1267,1268,1267,94
|
|
20230724,145500,654935880,1267,1268,1268,1267,2874
|
|
20230724,145400,651291704,1268,1269,1269,1268,21
|
|
20230724,145300,651265074,1269,1269,1269,1269,1892
|
|
20230724,145200,648864126,1269,1269,1269,1269,573
|
|
20230724,145100,648136989,1269,1269,1269,1269,525
|
|
20230724,145000,647470764,1269,1269,1269,1269,57
|
|
20230724,144900,647398431,1269,1269,1269,1269,94
|
|
20230724,144800,647279145,1270,1269,1270,1269,79
|
|
20230724,144700,647178891,1269,1269,1270,1269,115
|
|
20230724,144600,647032955,1270,1269,1270,1269,4529
|
|
20230724,144500,641281232,1268,1268,1268,1268,57
|
|
20230724,144400,641208956,1270,1268,1270,1268,67
|
|
20230724,144300,641123980,1268,1268,1268,1268,265
|
|
20230724,144200,640787960,1270,1270,1270,1270,0
|
|
20230724,144100,640787960,1270,1268,1270,1268,933
|
|
20230724,144000,639604912,1268,1268,1268,1268,790
|
|
20230724,143900,638603192,1267,1267,1267,1267,1270
|
|
20230724,143800,636994102,1267,1267,1267,1267,640
|
|
20230724,143700,636183222,1268,1268,1268,1268,100
|
|
20230724,143600,636056422,1267,1267,1267,1267,0
|
|
20230724,143500,636056422,1267,1268,1268,1267,4544
|
|
20230724,143400,630297845,1270,1270,1270,1270,1
|
|
20230724,143300,630296575,1271,1271,1271,1271,0
|
|
20230724,143200,630296575,1271,1271,1271,1271,0
|
|
20230724,143100,630296575,1271,1271,1271,1271,0
|
|
20230724,143000,630296575,1271,1271,1271,1271,0
|
|
20230724,142900,630296575,1271,1271,1271,1271,2
|
|
20230724,142800,630294033,1268,1268,1268,1268,0
|
|
20230724,142700,630294033,1268,1268,1271,1268,1006
|
|
20230724,142600,629018377,1268,1270,1270,1268,5300
|
|
20230724,142500,622297948,1271,1271,1271,1271,0
|
|
20230724,142400,622297948,1271,1271,1271,1271,0
|
|
20230724,142300,622297948,1271,1271,1271,1271,0
|
|
20230724,142200,622297948,1271,1271,1271,1271,0
|
|
20230724,142100,622297948,1271,1271,1271,1271,0
|
|
20230724,142000,622297948,1271,1271,1271,1271,0
|
|
20230724,141900,622297948,1271,1271,1271,1271,0
|
|
20230724,141800,622297948,1271,1271,1271,1271,2
|
|
20230724,141700,622295406,1267,1267,1267,1267,0
|
|
20230724,141600,622295406,1267,1268,1268,1267,220
|
|
20230724,141500,622016616,1267,1269,1269,1267,10699
|
|
20230724,141400,608459926,1271,1271,1271,1271,0
|
|
20230724,141300,608459926,1271,1271,1271,1271,0
|
|
20230724,141200,608459926,1271,1271,1271,1271,0
|
|
20230724,141100,608459926,1271,1271,1271,1271,0
|
|
20230724,141000,608459926,1271,1271,1271,1271,28
|
|
20230724,140900,608424338,1271,1271,1271,1271,1
|
|
20230724,140800,608423067,1267,1267,1267,1267,0
|
|
20230724,140700,608423067,1267,1268,1268,1267,3392
|
|
20230724,140600,604124287,1268,1268,1268,1268,50
|
|
20230724,140500,604060887,1268,1268,1268,1268,0
|
|
20230724,140400,604060887,1268,1270,1270,1268,6055
|
|
20230724,140300,596382393,1270,1270,1270,1270,0
|
|
20230724,140200,596382393,1270,1269,1271,1269,171
|
|
20230724,140100,596165292,1270,1270,1270,1270,426
|
|
20230724,140000,595624272,1270,1270,1270,1270,97
|
|
20230724,135900,595501082,1271,1271,1271,1271,3480
|
|
20230724,135800,591078002,1270,1270,1270,1270,0
|
|
20230724,135700,591078002,1270,1270,1270,1270,0
|
|
20230724,135600,591078002,1270,1270,1270,1270,2
|
|
20230724,135500,591075462,1270,1270,1270,1270,0
|
|
20230724,135400,591075462,1270,1269,1270,1269,2
|
|
20230724,135300,591072923,1269,1269,1269,1269,4
|
|
20230724,135200,591067847,1269,1269,1269,1269,225
|
|
20230724,135100,590782322,1269,1269,1269,1269,120
|
|
20230724,135000,590630042,1268,1268,1268,1268,210
|
|
20230724,134900,590363762,1268,1268,1268,1268,101
|
|
20230724,134800,590235694,1269,1269,1269,1269,21
|
|
20230724,134700,590209045,1268,1269,1269,1268,10099
|
|
20230724,134600,577402653,1269,1269,1269,1269,99
|
|
20230724,134500,577277022,1269,1269,1270,1269,3132
|
|
20230724,134400,573301728,1269,1269,1269,1269,1001
|
|
20230724,134300,572031459,1269,1269,1269,1269,2445
|
|
20230724,134200,568928754,1269,1269,1270,1269,5128
|
|
20230724,134100,562421312,1269,1269,1269,1269,0
|
|
20230724,134000,562421312,1269,1273,1273,1269,1201
|
|
20230724,133900,560896439,1273,1269,1273,1268,1083
|
|
20230724,133800,559523177,1269,1269,1269,1269,3436
|
|
20230724,133700,555162893,1269,1269,1270,1269,6795
|
|
20230724,133600,546540036,1269,1271,1271,1269,20678
|
|
20230724,133500,520288685,1273,1273,1273,1273,14
|
|
20230724,133400,520270863,1272,1272,1272,1272,5
|
|
20230724,133300,520264503,1272,1272,1272,1272,0
|
|
20230724,133200,520264503,1272,1271,1272,1271,3010
|
|
20230724,133100,516435798,1270,1270,1270,1270,5321
|
|
20230724,133000,509678128,1271,1271,1271,1271,1478
|
|
20230724,132900,507799590,1272,1272,1272,1272,0
|
|
20230724,132800,507799590,1272,1272,1272,1272,0
|
|
20230724,132700,507799590,1272,1271,1272,1271,1055
|
|
20230724,132600,506458630,1271,1271,1271,1271,0
|
|
20230724,132500,506458630,1271,1271,1271,1270,283
|
|
20230724,132400,506098981,1270,1270,1270,1270,0
|
|
20230724,132300,506098981,1270,1270,1270,1270,0
|
|
20230724,132200,506098981,1270,1270,1270,1270,0
|
|
20230724,132100,506098981,1270,1270,1270,1270,0
|
|
20230724,132000,506098981,1270,1270,1270,1270,300
|
|
20230724,131900,505717981,1270,1270,1270,1270,0
|
|
20230724,131800,505717981,1270,1271,1271,1270,1000
|
|
20230724,131700,504447681,1270,1270,1270,1270,0
|
|
20230724,131600,504447681,1270,1271,1271,1270,20
|
|
20230724,131500,504422279,1270,1270,1270,1270,0
|
|
20230724,131400,504422279,1270,1270,1270,1270,300
|
|
20230724,131300,504041279,1270,1270,1270,1270,0
|
|
20230724,131200,504041279,1270,1270,1270,1270,0
|
|
20230724,131100,504041279,1270,1270,1270,1270,0
|
|
20230724,131000,504041279,1270,1274,1274,1270,226
|
|
20230724,130900,503753589,1274,1274,1274,1274,0
|
|
20230724,130800,503753589,1274,1274,1274,1270,1266
|
|
20230724,130700,502145757,1274,1270,1274,1270,1153
|
|
20230724,130600,500681435,1274,1274,1274,1270,2093
|
|
20230724,130500,498022953,1270,1270,1270,1270,0
|
|
20230724,130400,498022953,1270,1270,1270,1270,0
|
|
20230724,130300,498022953,1270,1270,1270,1270,5
|
|
20230724,130200,498016603,1270,1270,1270,1270,0
|
|
20230724,130100,498016603,1270,1271,1271,1270,3280
|
|
20230724,130000,493850033,1270,1270,1270,1270,0
|
|
20230724,125900,493850033,1270,1270,1270,1270,0
|
|
20230724,125800,493850033,1270,1270,1270,1270,0
|
|
20230724,125700,493850033,1270,1275,1275,1270,1924
|
|
20230724,125600,491403786,1275,1275,1275,1275,110
|
|
20230724,125500,491263536,1275,1275,1275,1275,15
|
|
20230724,125400,491244411,1275,1275,1275,1275,5
|
|
20230724,125300,491238036,1270,1270,1270,1270,3277
|
|
20230724,125200,487076246,1270,1270,1270,1270,0
|
|
20230724,125100,487076246,1270,1270,1270,1270,0
|
|
20230724,125000,487076246,1270,1270,1270,1270,500
|
|
20230724,124900,486441246,1270,1270,1270,1270,0
|
|
20230724,124800,486441246,1270,1270,1270,1270,605
|
|
20230724,124700,485672896,1269,1270,1270,1269,600
|
|
20230724,124600,484911101,1270,1275,1275,1270,417
|
|
20230724,124500,484381506,1270,1270,1270,1270,9205
|
|
20230724,124400,472691156,1275,1275,1275,1270,17
|
|
20230724,124300,472669551,1270,1271,1271,1270,4600
|
|
20230724,124200,466827550,1270,1275,1275,1270,211
|
|
20230724,124100,466559444,1272,1275,1275,1272,3
|
|
20230724,124000,466555622,1275,1275,1275,1275,167
|
|
20230724,123900,466342697,1275,1275,1275,1275,0
|
|
20230724,123800,466342697,1275,1275,1275,1275,90
|
|
20230724,123700,466227947,1275,1275,1275,1275,193
|
|
20230724,123600,465981872,1271,1271,1271,1271,0
|
|
20230724,123500,465981872,1271,1271,1271,1271,111
|
|
20230724,123400,465840791,1275,1275,1275,1275,3
|
|
20230724,123300,465836966,1275,1275,1275,1275,5
|
|
20230724,123200,465830591,1275,1275,1275,1275,0
|
|
20230724,123100,465830591,1275,1275,1275,1275,10
|
|
20230724,123000,465817841,1275,1275,1275,1275,450
|
|
20230724,122900,465244091,1275,1275,1275,1275,46
|
|
20230724,122800,465185441,1275,1275,1275,1275,1400
|
|
20230724,122700,463400441,1275,1275,1275,1275,50
|
|
20230724,122600,463336691,1275,1275,1275,1275,98
|
|
20230724,122500,463211741,1270,1270,1270,1270,0
|
|
20230724,122400,463211741,1270,1270,1270,1270,0
|
|
20230724,122300,463211741,1270,1271,1271,1270,25000
|
|
20230724,122200,431456416,1271,1271,1271,1271,0
|
|
20230724,122100,431456416,1271,1271,1271,1271,0
|
|
20230724,122000,431456416,1271,1271,1271,1271,0
|
|
20230724,121900,431456416,1271,1271,1271,1271,0
|
|
20230724,121800,431456416,1271,1271,1271,1271,0
|
|
20230724,121700,431456416,1271,1272,1272,1271,773
|
|
20230724,121600,430473932,1271,1272,1272,1271,1406
|
|
20230724,121500,428686804,1276,1276,1276,1276,0
|
|
20230724,121400,428686804,1276,1276,1276,1276,0
|
|
20230724,121300,428686804,1276,1276,1276,1276,11
|
|
20230724,121200,428672768,1276,1276,1276,1276,1
|
|
20230724,121100,428671492,1276,1276,1276,1276,0
|
|
20230724,121000,428671492,1276,1276,1276,1276,150
|
|
20230724,120900,428480092,1276,1276,1276,1276,0
|
|
20230724,120800,428480092,1276,1273,1276,1271,2276
|
|
20230724,120700,425585962,1273,1273,1273,1273,2
|
|
20230724,120600,425583416,1276,1276,1276,1276,90
|
|
20230724,120500,425468576,1276,1275,1276,1275,4435
|
|
20230724,120400,419809816,1271,1275,1275,1271,5001
|
|
20230724,120300,413450524,1274,1276,1276,1274,298
|
|
20230724,120200,413070377,1279,1277,1279,1277,267
|
|
20230724,120100,412729415,1276,1276,1277,1276,192
|
|
20230724,120000,412484420,1276,1274,1276,1274,105
|
|
20230724,115900,412350640,1274,1274,1274,1274,5
|
|
20230724,115800,412344270,1273,1274,1274,1273,395
|
|
20230724,115700,411841340,1274,1274,1274,1274,0
|
|
20230724,115600,411841340,1274,1274,1274,1274,32
|
|
20230724,115500,411800572,1274,1273,1274,1272,1363
|
|
20230724,115400,410065780,1274,1273,1274,1273,52
|
|
20230724,115300,409999552,1273,1273,1273,1273,410
|
|
20230724,115200,409477622,1272,1272,1272,1272,500
|
|
20230724,115100,408841622,1272,1275,1275,1272,8440
|
|
20230724,115000,398097205,1276,1276,1276,1275,410
|
|
20230724,114900,397574157,1276,1277,1277,1276,280
|
|
20230724,114800,397216870,1277,1277,1277,1277,1
|
|
20230724,114700,397215593,1277,1277,1277,1277,60
|
|
20230724,114600,397138973,1278,1278,1278,1278,95
|
|
20230724,114500,397017563,1278,1278,1278,1278,122
|
|
20230724,114400,396861647,1279,1279,1279,1279,105
|
|
20230724,114300,396727352,1279,1279,1279,1279,111
|
|
20230724,114200,396585383,1279,1279,1279,1279,39
|
|
20230724,114100,396535502,1278,1278,1278,1278,879
|
|
20230724,114000,395412140,1278,1278,1278,1278,150
|
|
20230724,113900,395220440,1278,1278,1278,1278,0
|
|
20230724,113800,395220440,1278,1278,1278,1278,33
|
|
20230724,113700,395178266,1278,1278,1278,1278,100
|
|
20230724,113600,395050466,1278,1278,1278,1278,147
|
|
20230724,113500,394862600,1276,1276,1276,1276,236
|
|
20230724,113400,394561464,1276,1276,1276,1276,0
|
|
20230724,113300,394561464,1276,1276,1276,1276,0
|
|
20230724,113200,394561464,1276,1276,1276,1276,7037
|
|
20230724,113100,385582252,1276,1276,1276,1276,0
|
|
20230724,113000,385582252,1276,1276,1276,1276,150
|
|
20230724,112900,385390852,1276,1276,1276,1276,0
|
|
20230724,112800,385390852,1276,1276,1276,1276,313
|
|
20230724,112700,384991464,1276,1276,1276,1276,1
|
|
20230724,112600,384990188,1275,1274,1275,1274,942
|
|
20230724,112500,383789155,1275,1275,1275,1275,1
|
|
20230724,112400,383787880,1275,1274,1275,1274,10219
|
|
20230724,112300,370759635,1274,1275,1275,1274,384
|
|
20230724,112200,370270159,1275,1275,1275,1275,57
|
|
20230724,112100,370197484,1274,1275,1275,1274,2550
|
|
20230724,112000,366948283,1276,1279,1279,1276,245
|
|
20230724,111900,366635195,1279,1279,1279,1279,100
|
|
20230724,111800,366507295,1280,1280,1280,1280,0
|
|
20230724,111700,366507295,1280,1278,1280,1278,2570
|
|
20230724,111600,363222745,1276,1276,1276,1276,101
|
|
20230724,111500,363093869,1276,1276,1276,1276,0
|
|
20230724,111400,363093869,1276,1276,1276,1276,0
|
|
20230724,111300,363093869,1276,1276,1276,1276,0
|
|
20230724,111200,363093869,1276,1276,1276,1276,94
|
|
20230724,111100,362973925,1276,1276,1276,1276,0
|
|
20230724,111000,362973925,1276,1276,1276,1276,57
|
|
20230724,110900,362901193,1276,1275,1276,1275,120
|
|
20230724,110800,362748191,1275,1276,1276,1275,1932
|
|
20230724,110700,360283159,1276,1276,1276,1276,139
|
|
20230724,110600,360105795,1276,1277,1277,1276,11119
|
|
20230724,110500,345917456,1279,1279,1279,1279,0
|
|
20230724,110400,345917456,1279,1279,1280,1279,2005
|
|
20230724,110300,343352056,1279,1279,1279,1279,8
|
|
20230724,110200,343341824,1280,1277,1280,1277,57
|
|
20230724,110100,343269014,1277,1277,1277,1277,720
|
|
20230724,110000,342349574,1277,1277,1277,1277,0
|
|
20230724,105900,342349574,1277,1277,1277,1277,0
|
|
20230724,105800,342349574,1277,1277,1277,1277,1004
|
|
20230724,105700,341067466,1277,1277,1277,1277,0
|
|
20230724,105600,341067466,1277,1276,1277,1276,1248
|
|
20230724,105500,339474785,1276,1278,1279,1276,2543
|
|
20230724,105400,336226515,1278,1281,1281,1278,1003
|
|
20230724,105300,334944672,1281,1279,1281,1278,955
|
|
20230724,105200,333722232,1279,1279,1279,1279,0
|
|
20230724,105100,333722232,1279,1279,1279,1279,50
|
|
20230724,105000,333658282,1278,1278,1278,1278,348
|
|
20230724,104900,333213538,1279,1278,1279,1278,630
|
|
20230724,104800,332408298,1279,1279,1279,1279,1
|
|
20230724,104700,332407019,1275,1275,1275,1275,0
|
|
20230724,104600,332407019,1275,1275,1275,1275,0
|
|
20230724,104500,332407019,1275,1278,1278,1275,524
|
|
20230724,104400,331737379,1283,1280,1283,1280,500
|
|
20230724,104300,331096409,1278,1278,1278,1278,100
|
|
20230724,104200,330968609,1278,1278,1278,1278,97
|
|
20230724,104100,330844643,1282,1278,1282,1278,321
|
|
20230724,104000,330434401,1282,1282,1282,1282,307
|
|
20230724,103900,330040827,1282,1282,1282,1282,6
|
|
20230724,103800,330033135,1282,1282,1282,1282,3
|
|
20230724,103700,330029289,1279,1279,1279,1279,24
|
|
20230724,103600,329998593,1282,1279,1282,1279,726
|
|
20230724,103500,329070018,1279,1279,1279,1279,794
|
|
20230724,103400,328054492,1284,1284,1284,1284,0
|
|
20230724,103300,328054492,1284,1279,1284,1279,492
|
|
20230724,103200,327425019,1278,1277,1278,1277,1969
|
|
20230724,103100,324909656,1275,1277,1277,1275,1001
|
|
20230724,103000,323633183,1277,1277,1277,1277,2
|
|
20230724,102900,323630629,1273,1274,1274,1273,5000
|
|
20230724,102800,317265275,1274,1276,1277,1274,1970
|
|
20230724,102700,314751327,1274,1276,1276,1274,62
|
|
20230724,102600,314672239,1276,1274,1276,1274,203
|
|
20230724,102500,314413600,1274,1274,1274,1274,100
|
|
20230724,102400,314286200,1274,1274,1274,1274,1682
|
|
20230724,102300,312143332,1273,1274,1274,1273,2265
|
|
20230724,102200,309259636,1275,1275,1275,1275,151
|
|
20230724,102100,309067111,1278,1278,1278,1278,0
|
|
20230724,102000,309067111,1278,1278,1278,1277,152
|
|
20230724,101900,308872856,1278,1278,1278,1278,7
|
|
20230724,101800,308863910,1279,1279,1279,1279,4
|
|
20230724,101700,308858794,1279,1279,1279,1279,100
|
|
20230724,101600,308730894,1279,1274,1279,1274,1522
|
|
20230724,101500,306788827,1273,1273,1273,1273,0
|
|
20230724,101400,306788827,1273,1273,1273,1273,0
|
|
20230724,101300,306788827,1273,1273,1273,1273,0
|
|
20230724,101200,306788827,1273,1273,1273,1273,300
|
|
20230724,101100,306406927,1273,1276,1276,1273,174
|
|
20230724,101000,306185419,1273,1279,1279,1273,1601
|
|
20230724,100900,304139500,1275,1275,1275,1275,0
|
|
20230724,100800,304139500,1275,1274,1275,1273,221
|
|
20230724,100700,303857876,1273,1273,1273,1273,2000
|
|
20230724,100600,301311876,1273,1272,1275,1271,10001
|
|
20230724,100500,288590603,1272,1274,1275,1272,10654
|
|
20230724,100400,275017844,1275,1276,1276,1275,4
|
|
20230724,100300,275012741,1276,1276,1276,1276,50
|
|
20230724,100200,274948941,1280,1280,1280,1280,0
|
|
20230724,100100,274948941,1280,1278,1280,1278,5038
|
|
20230724,100000,268504747,1279,1274,1279,1271,5002
|
|
20230724,095900,262143216,1280,1277,1280,1277,401
|
|
20230724,095800,261631136,1274,1274,1276,1274,10935
|
|
20230724,095700,247690048,1273,1273,1273,1273,679
|
|
20230724,095600,246825681,1274,1271,1274,1271,122
|
|
20230724,095500,246670510,1271,1269,1271,1269,4152
|
|
20230724,095400,241397370,1269,1268,1269,1267,2770
|
|
20230724,095300,237882710,1268,1271,1271,1268,7795
|
|
20230724,095200,227988975,1271,1272,1272,1271,2775
|
|
20230724,095100,224461654,1272,1273,1273,1272,1001
|
|
20230724,095000,223187882,1273,1276,1281,1272,2341
|
|
20230724,094900,220207973,1273,1272,1273,1272,250
|
|
20230724,094800,219889972,1272,1272,1272,1272,100
|
|
20230724,094700,219762772,1272,1274,1274,1272,3451
|
|
20230724,094600,215370902,1274,1274,1274,1274,28
|
|
20230724,094500,215335230,1274,1274,1274,1273,407
|
|
20230724,094400,214816913,1274,1276,1276,1274,4718
|
|
20230724,094300,208804868,1277,1281,1282,1276,31810
|
|
20230724,094200,168094423,1281,1283,1283,1281,20051
|
|
20230724,094100,142379165,1284,1285,1285,1284,3307
|
|
20230724,094000,138130842,1286,1287,1287,1286,2328
|
|
20230724,093900,135136696,1286,1286,1286,1286,20
|
|
20230724,093800,135110976,1285,1285,1285,1285,5
|
|
20230724,093700,135104551,1284,1284,1284,1284,500
|
|
20230724,093600,134462551,1284,1284,1284,1284,0
|
|
20230724,093500,134462551,1284,1284,1284,1284,261
|
|
20230724,093400,134127427,1284,1283,1284,1283,665
|
|
20230724,093300,133274067,1283,1286,1286,1283,2845
|
|
20230724,093200,129621397,1285,1282,1285,1282,1175
|
|
20230724,093100,128111822,1282,1282,1282,1281,1466
|
|
20230724,093000,126232522,1285,1285,1285,1285,0
|
|
20230724,092900,126232522,1285,1283,1285,1283,1011
|
|
20230724,092800,124935407,1286,1283,1286,1282,257
|
|
20230724,092700,124605436,1284,1277,1284,1277,1823
|
|
20230724,092600,122270458,1277,1278,1286,1277,2002
|
|
20230724,092500,119699596,1276,1276,1277,1276,33
|
|
20230724,092400,119657487,1278,1275,1278,1275,188
|
|
20230724,092300,119417461,1275,1277,1277,1275,527
|
|
20230724,092200,118745015,1278,1276,1278,1276,1002
|
|
20230724,092100,117466460,1277,1275,1278,1275,38
|
|
20230724,092000,117417962,1275,1274,1275,1274,1568
|
|
20230724,091900,115419062,1274,1275,1275,1274,3743
|
|
20230724,091800,110649401,1275,1280,1280,1275,202
|
|
20230724,091700,110390846,1280,1276,1280,1273,651
|
|
20230724,091600,109560013,1279,1279,1279,1279,569
|
|
20230724,091500,108832262,1279,1279,1279,1279,426
|
|
20230724,091400,108287408,1274,1281,1281,1274,122
|
|
20230724,091300,108131266,1267,1280,1280,1267,15777
|
|
20230724,091200,88043241,1280,1282,1283,1280,5785
|
|
20230724,091100,80630292,1283,1283,1283,1283,865
|
|
20230724,091000,79520497,1286,1289,1289,1284,5666
|
|
20230724,090900,72229487,1289,1292,1292,1289,9428
|
|
20230724,090800,60067941,1291,1294,1294,1291,5725
|
|
20230724,090700,52669023,1295,1296,1296,1295,23
|
|
20230724,090600,52639235,1295,1295,1296,1295,2749
|
|
20230724,090500,49079275,1296,1300,1300,1296,2109
|
|
20230724,090400,46344799,1299,1309,1309,1299,3428
|
|
20230724,090300,41891504,1295,1309,1309,1295,7121
|
|
20230724,090200,32633941,1304,1304,1309,1303,5265
|
|
20230724,090100,25770118,1305,1309,1314,1305,8348
|
|
20230724,090000,14868839,1314,1307,1315,1307,11376
|