599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,185500,1339927913,1805,1805,1805,1805,0
|
|
20230724,185400,1339927913,1805,1805,1805,1805,0
|
|
20230724,185300,1339927913,1805,1805,1805,1805,0
|
|
20230724,185200,1339927913,1805,1805,1805,1805,0
|
|
20230724,185100,1339927913,1805,1805,1805,1805,0
|
|
20230724,185000,1339927913,1805,1805,1805,1805,0
|
|
20230724,184900,1339927913,1805,1805,1805,1805,0
|
|
20230724,184800,1339927913,1805,1805,1805,1805,0
|
|
20230724,184700,1339927913,1805,1805,1805,1805,0
|
|
20230724,184600,1339927913,1805,1805,1805,1805,0
|
|
20230724,184500,1339927913,1805,1805,1805,1805,0
|
|
20230724,184400,1339927913,1805,1805,1805,1805,0
|
|
20230724,184300,1339927913,1805,1805,1805,1805,0
|
|
20230724,184200,1339927913,1805,1805,1805,1805,0
|
|
20230724,184100,1339927913,1805,1805,1805,1805,0
|
|
20230724,184000,1339927913,1805,1805,1805,1805,0
|
|
20230724,183900,1339927913,1805,1805,1805,1805,0
|
|
20230724,183800,1339927913,1805,1805,1805,1805,0
|
|
20230724,183700,1339927913,1805,1805,1805,1805,0
|
|
20230724,183600,1339927913,1805,1805,1805,1805,0
|
|
20230724,183500,1339927913,1805,1805,1805,1805,0
|
|
20230724,183400,1339927913,1805,1805,1805,1805,0
|
|
20230724,183300,1339927913,1805,1805,1805,1805,0
|
|
20230724,183200,1339927913,1805,1805,1805,1805,0
|
|
20230724,183100,1339927913,1805,1805,1805,1805,0
|
|
20230724,183000,1339927913,1805,1805,1805,1805,0
|
|
20230724,182900,1339927913,1805,1805,1805,1805,0
|
|
20230724,182800,1339927913,1805,1805,1805,1805,0
|
|
20230724,182700,1339927913,1805,1805,1805,1805,0
|
|
20230724,182600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,182500,1339927913,1805,1805,1805,1805,0
|
|
20230724,182400,1339927913,1805,1805,1805,1805,0
|
|
20230724,182300,1339927913,1805,1805,1805,1805,0
|
|
20230724,182200,1339927913,1805,1805,1805,1805,0
|
|
20230724,182100,1339927913,1805,1805,1805,1805,0
|
|
20230724,182000,1339927913,1805,1805,1805,1805,0
|
|
20230724,181900,1339927913,1805,1805,1805,1805,0
|
|
20230724,181800,1339927913,1805,1805,1805,1805,0
|
|
20230724,181700,1339927913,1805,1805,1805,1805,0
|
|
20230724,181600,1339927913,1805,1805,1805,1805,0
|
|
20230724,181500,1339927913,1805,1805,1805,1805,0
|
|
20230724,181400,1339927913,1805,1805,1805,1805,0
|
|
20230724,181300,1339927913,1805,1805,1805,1805,0
|
|
20230724,181200,1339927913,1805,1805,1805,1805,0
|
|
20230724,181100,1339927913,1805,1805,1805,1805,0
|
|
20230724,181000,1339927913,1805,1805,1805,1805,0
|
|
20230724,180900,1339927913,1805,1805,1805,1805,0
|
|
20230724,180800,1339927913,1805,1805,1805,1805,0
|
|
20230724,180700,1339927913,1805,1805,1805,1805,0
|
|
20230724,180600,1339927913,1805,1805,1805,1805,0
|
|
20230724,180500,1339927913,1805,1805,1805,1805,0
|
|
20230724,180400,1339927913,1805,1805,1805,1805,0
|
|
20230724,180300,1339927913,1805,1805,1805,1805,0
|
|
20230724,180200,1339927913,1805,1805,1805,1805,0
|
|
20230724,180100,1339927913,1805,1805,1805,1805,0
|
|
20230724,180000,1339927913,1805,1805,1805,1805,0
|
|
20230724,175900,1339927913,1805,1805,1805,1805,0
|
|
20230724,175800,1339927913,1805,1805,1805,1805,0
|
|
20230724,175700,1339927913,1805,1805,1805,1805,0
|
|
20230724,175600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,175500,1339927913,1805,1805,1805,1805,0
|
|
20230724,175400,1339927913,1805,1805,1805,1805,0
|
|
20230724,175300,1339927913,1805,1805,1805,1805,0
|
|
20230724,175200,1339927913,1805,1805,1805,1805,0
|
|
20230724,175100,1339927913,1805,1805,1805,1805,0
|
|
20230724,175000,1339927913,1805,1805,1805,1805,0
|
|
20230724,174900,1339927913,1805,1805,1805,1805,0
|
|
20230724,174800,1339927913,1805,1805,1805,1805,0
|
|
20230724,174700,1339927913,1805,1805,1805,1805,0
|
|
20230724,174600,1339927913,1805,1805,1805,1805,0
|
|
20230724,174500,1339927913,1805,1805,1805,1805,0
|
|
20230724,174400,1339927913,1805,1805,1805,1805,0
|
|
20230724,174300,1339927913,1805,1805,1805,1805,0
|
|
20230724,174200,1339927913,1805,1805,1805,1805,0
|
|
20230724,174100,1339927913,1805,1805,1805,1805,0
|
|
20230724,174000,1339927913,1805,1805,1805,1805,0
|
|
20230724,173900,1339927913,1805,1805,1805,1805,0
|
|
20230724,173800,1339927913,1805,1805,1805,1805,0
|
|
20230724,173700,1339927913,1805,1805,1805,1805,0
|
|
20230724,173600,1339927913,1805,1805,1805,1805,0
|
|
20230724,173500,1339927913,1805,1805,1805,1805,0
|
|
20230724,173400,1339927913,1805,1805,1805,1805,0
|
|
20230724,173300,1339927913,1805,1805,1805,1805,0
|
|
20230724,173200,1339927913,1805,1805,1805,1805,0
|
|
20230724,173100,1339927913,1805,1805,1805,1805,0
|
|
20230724,173000,1339927913,1805,1805,1805,1805,0
|
|
20230724,172900,1339927913,1805,1805,1805,1805,0
|
|
20230724,172800,1339927913,1805,1805,1805,1805,0
|
|
20230724,172700,1339927913,1805,1805,1805,1805,0
|
|
20230724,172600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,172500,1339927913,1805,1805,1805,1805,0
|
|
20230724,172400,1339927913,1805,1805,1805,1805,0
|
|
20230724,172300,1339927913,1805,1805,1805,1805,0
|
|
20230724,172200,1339927913,1805,1805,1805,1805,0
|
|
20230724,172100,1339927913,1805,1805,1805,1805,0
|
|
20230724,172000,1339927913,1805,1805,1805,1805,0
|
|
20230724,171900,1339927913,1805,1805,1805,1805,0
|
|
20230724,171800,1339927913,1805,1805,1805,1805,0
|
|
20230724,171700,1339927913,1805,1805,1805,1805,0
|
|
20230724,171600,1339927913,1805,1805,1805,1805,0
|
|
20230724,171500,1339927913,1805,1805,1805,1805,0
|
|
20230724,171400,1339927913,1805,1805,1805,1805,0
|
|
20230724,171300,1339927913,1805,1805,1805,1805,0
|
|
20230724,171200,1339927913,1805,1805,1805,1805,0
|
|
20230724,171100,1339927913,1805,1805,1805,1805,0
|
|
20230724,171000,1339927913,1805,1805,1805,1805,0
|
|
20230724,170900,1339927913,1805,1805,1805,1805,0
|
|
20230724,170800,1339927913,1805,1805,1805,1805,0
|
|
20230724,170700,1339927913,1805,1805,1805,1805,0
|
|
20230724,170600,1339927913,1805,1805,1805,1805,0
|
|
20230724,170500,1339927913,1805,1805,1805,1805,0
|
|
20230724,170400,1339927913,1805,1805,1805,1805,0
|
|
20230724,170300,1339927913,1805,1805,1805,1805,0
|
|
20230724,170200,1339927913,1805,1805,1805,1805,0
|
|
20230724,170100,1339927913,1805,1805,1805,1805,0
|
|
20230724,170000,1339927913,1805,1805,1805,1805,0
|
|
20230724,165900,1339927913,1805,1805,1805,1805,0
|
|
20230724,165800,1339927913,1805,1805,1805,1805,0
|
|
20230724,165700,1339927913,1805,1805,1805,1805,0
|
|
20230724,165600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,165500,1339927913,1805,1805,1805,1805,0
|
|
20230724,165400,1339927913,1805,1805,1805,1805,0
|
|
20230724,165300,1339927913,1805,1805,1805,1805,0
|
|
20230724,165200,1339927913,1805,1805,1805,1805,0
|
|
20230724,165100,1339927913,1805,1805,1805,1805,0
|
|
20230724,165000,1339927913,1805,1805,1805,1805,0
|
|
20230724,164900,1339927913,1805,1805,1805,1805,0
|
|
20230724,164800,1339927913,1805,1805,1805,1805,0
|
|
20230724,164700,1339927913,1805,1805,1805,1805,0
|
|
20230724,164600,1339927913,1805,1805,1805,1805,0
|
|
20230724,164500,1339927913,1805,1805,1805,1805,0
|
|
20230724,164400,1339927913,1805,1805,1805,1805,0
|
|
20230724,164300,1339927913,1805,1805,1805,1805,0
|
|
20230724,164200,1339927913,1805,1805,1805,1805,0
|
|
20230724,164100,1339927913,1805,1805,1805,1805,0
|
|
20230724,164000,1339927913,1805,1805,1805,1805,0
|
|
20230724,163900,1339927913,1805,1805,1805,1805,0
|
|
20230724,163800,1339927913,1805,1805,1805,1805,0
|
|
20230724,163700,1339927913,1805,1805,1805,1805,0
|
|
20230724,163600,1339927913,1805,1805,1805,1805,0
|
|
20230724,163500,1339927913,1805,1805,1805,1805,0
|
|
20230724,163400,1339927913,1805,1805,1805,1805,0
|
|
20230724,163300,1339927913,1805,1805,1805,1805,0
|
|
20230724,163200,1339927913,1805,1805,1805,1805,0
|
|
20230724,163100,1339927913,1805,1805,1805,1805,0
|
|
20230724,163000,1339927913,1805,1805,1805,1805,0
|
|
20230724,162900,1339927913,1805,1805,1805,1805,0
|
|
20230724,162800,1339927913,1805,1805,1805,1805,0
|
|
20230724,162700,1339927913,1805,1805,1805,1805,0
|
|
20230724,162600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,162500,1339927913,1805,1805,1805,1805,0
|
|
20230724,162400,1339927913,1805,1805,1805,1805,0
|
|
20230724,162300,1339927913,1805,1805,1805,1805,0
|
|
20230724,162200,1339927913,1805,1805,1805,1805,0
|
|
20230724,162100,1339927913,1805,1805,1805,1805,0
|
|
20230724,162000,1339927913,1805,1805,1805,1805,0
|
|
20230724,161900,1339927913,1805,1805,1805,1805,0
|
|
20230724,161800,1339927913,1805,1805,1805,1805,0
|
|
20230724,161700,1339927913,1805,1805,1805,1805,0
|
|
20230724,161600,1339927913,1805,1805,1805,1805,0
|
|
20230724,161500,1339927913,1805,1805,1805,1805,0
|
|
20230724,161400,1339927913,1805,1805,1805,1805,0
|
|
20230724,161300,1339927913,1805,1805,1805,1805,0
|
|
20230724,161200,1339927913,1805,1805,1805,1805,0
|
|
20230724,161100,1339927913,1805,1805,1805,1805,0
|
|
20230724,161000,1339927913,1805,1805,1805,1805,0
|
|
20230724,160900,1339927913,1805,1805,1805,1805,0
|
|
20230724,160800,1339927913,1805,1805,1805,1805,0
|
|
20230724,160700,1339927913,1805,1805,1805,1805,0
|
|
20230724,160600,1339927913,1805,1805,1805,1805,0
|
|
20230724,160500,1339927913,1805,1805,1805,1805,0
|
|
20230724,160400,1339927913,1805,1805,1805,1805,0
|
|
20230724,160300,1339927913,1805,1805,1805,1805,0
|
|
20230724,160200,1339927913,1805,1805,1805,1805,0
|
|
20230724,160100,1339927913,1805,1805,1805,1805,0
|
|
20230724,160000,1339927913,1805,1805,1805,1805,0
|
|
20230724,155900,1339927913,1805,1805,1805,1805,0
|
|
20230724,155800,1339927913,1805,1805,1805,1805,0
|
|
20230724,155700,1339927913,1805,1805,1805,1805,0
|
|
20230724,155600,1339927913,1805,1805,1805,1805,5572
|
|
20230724,155500,1339927913,1805,1805,1805,1805,0
|
|
20230724,155400,1339927913,1805,1805,1805,1805,0
|
|
20230724,155300,1339927913,1805,1805,1805,1805,0
|
|
20230724,155200,1339927913,1805,1805,1805,1805,0
|
|
20230724,155100,1339927913,1805,1805,1805,1805,0
|
|
20230724,155000,1339927913,1805,1805,1805,1805,0
|
|
20230724,154900,1339927913,1805,1805,1805,1805,0
|
|
20230724,154800,1339927913,1805,1805,1805,1805,0
|
|
20230724,154700,1339927913,1805,1805,1805,1805,0
|
|
20230724,154600,1339927913,1805,1805,1805,1805,0
|
|
20230724,154500,1339927913,1805,1805,1805,1805,0
|
|
20230724,154400,1339927913,1805,1805,1805,1805,0
|
|
20230724,154300,1339927913,1805,1805,1805,1805,0
|
|
20230724,154200,1339927913,1805,1805,1805,1805,0
|
|
20230724,154100,1339927913,1805,1805,1805,1805,0
|
|
20230724,154000,1339927913,1805,1805,1805,1805,0
|
|
20230724,153900,1339927913,1805,1805,1805,1805,0
|
|
20230724,153800,1339927913,1805,1805,1805,1805,0
|
|
20230724,153700,1339927913,1805,1805,1805,1805,0
|
|
20230724,153600,1339927913,1805,1805,1805,1805,0
|
|
20230724,153500,1339927913,1805,1805,1805,1805,0
|
|
20230724,153400,1339927913,1805,1805,1805,1805,0
|
|
20230724,153300,1339927913,1805,1805,1805,1805,0
|
|
20230724,153200,1339927913,1805,1805,1805,1805,0
|
|
20230724,153100,1339927913,1805,1805,1805,1805,0
|
|
20230724,153000,1339927913,1805,1805,1805,1805,5572
|
|
20230724,152900,1329870453,1805,1805,1805,1805,0
|
|
20230724,152800,1329870453,1805,1805,1805,1805,0
|
|
20230724,152700,1329870453,1805,1805,1805,1805,0
|
|
20230724,152600,1329870453,1805,1805,1805,1805,0
|
|
20230724,152500,1329870453,1805,1805,1805,1805,0
|
|
20230724,152400,1329870453,1805,1805,1805,1805,0
|
|
20230724,152300,1329870453,1805,1805,1805,1805,0
|
|
20230724,152200,1329870453,1805,1805,1805,1805,0
|
|
20230724,152100,1329870453,1805,1805,1805,1805,0
|
|
20230724,152000,1329870453,1805,1805,1805,1805,0
|
|
20230724,151900,1329870453,1805,1806,1806,1805,1315
|
|
20230724,151800,1327496295,1807,1808,1808,1807,143
|
|
20230724,151700,1327237828,1808,1808,1808,1807,2771
|
|
20230724,151600,1322230420,1808,1805,1808,1805,2968
|
|
20230724,151500,1316872542,1805,1805,1805,1803,42
|
|
20230724,151400,1316796756,1805,1804,1805,1802,587
|
|
20230724,151300,1315738528,1805,1805,1805,1802,1442
|
|
20230724,151200,1313137501,1805,1805,1805,1805,114
|
|
20230724,151100,1312931731,1805,1805,1805,1805,12
|
|
20230724,151000,1312910071,1804,1804,1804,1804,25
|
|
20230724,150900,1312864971,1805,1805,1805,1802,1784
|
|
20230724,150800,1309647270,1805,1806,1806,1805,700
|
|
20230724,150700,1308383090,1806,1806,1806,1806,11
|
|
20230724,150600,1308363224,1806,1805,1806,1805,652
|
|
20230724,150500,1307186264,1806,1806,1806,1806,155
|
|
20230724,150400,1306906334,1806,1807,1807,1806,952
|
|
20230724,150300,1305186471,1808,1808,1808,1808,2942
|
|
20230724,150200,1299867335,1809,1809,1809,1809,1
|
|
20230724,150100,1299865526,1807,1808,1808,1807,435
|
|
20230724,150000,1299079416,1808,1808,1809,1808,1210
|
|
20230724,145900,1296891735,1809,1809,1809,1809,5
|
|
20230724,145800,1296882690,1810,1810,1810,1810,14
|
|
20230724,145700,1296857350,1810,1810,1810,1810,205
|
|
20230724,145600,1296486300,1810,1808,1810,1807,1246
|
|
20230724,145500,1294234746,1808,1810,1810,1807,279
|
|
20230724,145400,1293730018,1810,1810,1810,1810,291
|
|
20230724,145300,1293203308,1811,1810,1812,1810,217
|
|
20230724,145200,1292810476,1812,1811,1812,1810,65
|
|
20230724,145100,1292692784,1812,1812,1812,1812,191
|
|
20230724,145000,1292346692,1812,1812,1812,1812,0
|
|
20230724,144900,1292346692,1812,1812,1812,1812,200
|
|
20230724,144800,1291984292,1813,1812,1813,1812,2165
|
|
20230724,144700,1288061311,1811,1811,1811,1811,577
|
|
20230724,144600,1287016364,1810,1811,1811,1810,151
|
|
20230724,144500,1286743052,1812,1812,1812,1812,1
|
|
20230724,144400,1286741240,1811,1810,1811,1810,280
|
|
20230724,144300,1286234340,1809,1809,1809,1809,1025
|
|
20230724,144200,1284380115,1809,1809,1809,1809,0
|
|
20230724,144100,1284380115,1809,1809,1809,1809,104
|
|
20230724,144000,1284191979,1809,1803,1809,1803,6
|
|
20230724,143900,1284181155,1809,1809,1809,1809,76
|
|
20230724,143800,1284043671,1810,1810,1810,1810,20
|
|
20230724,143700,1284007471,1811,1813,1813,1800,23912
|
|
20230724,143600,1240933212,1813,1813,1813,1813,24
|
|
20230724,143500,1240889700,1811,1812,1812,1811,760
|
|
20230724,143400,1239512581,1812,1812,1812,1812,103
|
|
20230724,143300,1239325945,1812,1812,1812,1812,1945
|
|
20230724,143200,1235801605,1812,1812,1812,1812,11
|
|
20230724,143100,1235781673,1812,1812,1812,1812,1
|
|
20230724,143000,1235779861,1812,1812,1812,1812,120
|
|
20230724,142900,1235562421,1813,1813,1813,1813,1500
|
|
20230724,142800,1232842921,1813,1813,1813,1813,15
|
|
20230724,142700,1232815726,1813,1813,1813,1813,100
|
|
20230724,142600,1232634426,1813,1813,1813,1813,10
|
|
20230724,142500,1232616296,1813,1812,1814,1812,7765
|
|
20230724,142400,1218538609,1811,1811,1811,1811,100
|
|
20230724,142300,1218357509,1811,1812,1812,1811,2447
|
|
20230724,142200,1213925737,1812,1811,1812,1811,153
|
|
20230724,142100,1213648651,1810,1810,1810,1810,4871
|
|
20230724,142000,1204832141,1810,1810,1810,1810,200
|
|
20230724,141900,1204470141,1810,1809,1810,1808,13012
|
|
20230724,141800,1180930686,1809,1809,1809,1809,2201
|
|
20230724,141700,1176949077,1808,1808,1808,1808,10
|
|
20230724,141600,1176930997,1808,1809,1809,1808,854
|
|
20230724,141500,1175386161,1810,1809,1810,1809,665
|
|
20230724,141400,1174183087,1809,1809,1809,1809,11
|
|
20230724,141300,1174163188,1809,1809,1809,1809,311
|
|
20230724,141200,1173600589,1810,1809,1810,1809,615
|
|
20230724,141100,1172487798,1809,1808,1809,1808,1217
|
|
20230724,141000,1170286695,1809,1809,1809,1809,0
|
|
20230724,140900,1170286695,1809,1809,1809,1809,64
|
|
20230724,140800,1170170919,1809,1809,1809,1809,1
|
|
20230724,140700,1170169110,1808,1808,1808,1806,460
|
|
20230724,140600,1169337628,1806,1808,1808,1806,208
|
|
20230724,140500,1168961976,1806,1806,1806,1806,1123
|
|
20230724,140400,1166933838,1803,1805,1805,1803,510
|
|
20230724,140300,1166014276,1803,1808,1808,1803,1657
|
|
20230724,140200,1163021652,1809,1810,1810,1808,258
|
|
20230724,140100,1162554760,1810,1810,1810,1810,990
|
|
20230724,140000,1160762860,1810,1809,1810,1809,6
|
|
20230724,135900,1160752005,1809,1809,1809,1808,2273
|
|
20230724,135800,1156640315,1810,1810,1810,1809,1368
|
|
20230724,135700,1154164735,1809,1805,1809,1805,22338
|
|
20230724,135600,1113838300,1805,1805,1805,1805,41
|
|
20230724,135500,1113764295,1801,1801,1801,1801,0
|
|
20230724,135400,1113764295,1801,1803,1803,1801,7810
|
|
20230724,135300,1099695155,1800,1799,1800,1799,3214
|
|
20230724,135200,1093911179,1797,1797,1797,1797,50
|
|
20230724,135100,1093821329,1796,1798,1798,1796,3510
|
|
20230724,135000,1087516124,1798,1798,1798,1798,800
|
|
20230724,134900,1086077724,1798,1798,1799,1798,296
|
|
20230724,134800,1085545506,1798,1798,1798,1798,1072
|
|
20230724,134700,1083618050,1797,1799,1799,1797,15
|
|
20230724,134600,1083591071,1798,1796,1798,1796,3430
|
|
20230724,134500,1077428791,1798,1798,1799,1798,2550
|
|
20230724,134400,1072843640,1798,1798,1798,1798,0
|
|
20230724,134300,1072843640,1798,1798,1798,1798,11
|
|
20230724,134200,1072823862,1796,1798,1798,1796,208
|
|
20230724,134100,1072450173,1798,1798,1798,1798,1501
|
|
20230724,134000,1069751375,1799,1800,1800,1797,145
|
|
20230724,133900,1069490424,1800,1797,1800,1793,2096
|
|
20230724,133800,1065729598,1797,1797,1797,1797,20
|
|
20230724,133700,1065693658,1796,1798,1798,1794,4575
|
|
20230724,133600,1057479410,1797,1803,1803,1797,713
|
|
20230724,133500,1056198103,1803,1802,1803,1798,22205
|
|
20230724,133400,1016212993,1803,1804,1804,1802,6014
|
|
20230724,133300,1005370102,1805,1803,1805,1803,60
|
|
20230724,133200,1005261900,1803,1804,1805,1803,76
|
|
20230724,133100,1005124825,1803,1804,1805,1803,1268
|
|
20230724,133000,1002837379,1805,1805,1805,1805,260
|
|
20230724,132900,1002368079,1805,1805,1805,1805,4376
|
|
20230724,132800,994469399,1805,1805,1805,1805,450
|
|
20230724,132700,993657149,1805,1804,1805,1804,495
|
|
20230724,132600,992763694,1804,1804,1804,1804,410
|
|
20230724,132500,992024054,1804,1804,1804,1804,24
|
|
20230724,132400,991980758,1804,1804,1804,1804,0
|
|
20230724,132300,991980758,1804,1804,1804,1804,91
|
|
20230724,132200,991816594,1804,1810,1810,1804,275
|
|
20230724,132100,991320482,1803,1809,1809,1803,7000
|
|
20230724,132000,978686845,1810,1810,1810,1810,585
|
|
20230724,131900,977627995,1809,1810,1810,1809,158
|
|
20230724,131800,977342165,1810,1810,1810,1810,93
|
|
20230724,131700,977173835,1809,1809,1810,1809,31
|
|
20230724,131600,977117755,1809,1809,1809,1809,404
|
|
20230724,131500,976386919,1810,1810,1810,1810,92
|
|
20230724,131400,976220399,1810,1810,1810,1810,0
|
|
20230724,131300,976220399,1810,1811,1811,1810,1133
|
|
20230724,131200,974169659,1811,1811,1811,1811,713
|
|
20230724,131100,972878416,1811,1811,1811,1811,556
|
|
20230724,131000,971871500,1812,1812,1812,1812,70
|
|
20230724,130900,971744660,1812,1812,1812,1812,1187
|
|
20230724,130800,969593816,1812,1811,1812,1811,51
|
|
20230724,130700,969501454,1812,1813,1813,1812,73
|
|
20230724,130600,969369176,1811,1811,1811,1811,205
|
|
20230724,130500,968997921,1811,1810,1814,1810,16950
|
|
20230724,130400,938288643,1810,1810,1810,1810,2243
|
|
20230724,130300,934228813,1810,1810,1810,1810,30
|
|
20230724,130200,934174513,1810,1810,1810,1810,1131
|
|
20230724,130100,932127403,1810,1811,1811,1810,699
|
|
20230724,130000,930862212,1810,1811,1811,1810,2056
|
|
20230724,125900,927140851,1811,1811,1811,1811,25
|
|
20230724,125800,927095576,1811,1811,1811,1811,0
|
|
20230724,125700,927095576,1811,1810,1811,1810,2702
|
|
20230724,125600,922204954,1811,1811,1811,1811,0
|
|
20230724,125500,922204954,1811,1811,1811,1811,111
|
|
20230724,125400,922003933,1812,1812,1812,1812,25
|
|
20230724,125300,921958633,1812,1812,1812,1812,11
|
|
20230724,125200,921938701,1812,1812,1812,1812,51
|
|
20230724,125100,921846289,1812,1814,1814,1812,34
|
|
20230724,125000,921784647,1814,1814,1814,1813,86
|
|
20230724,124900,921628707,1814,1814,1814,1809,706
|
|
20230724,124800,920351363,1814,1808,1814,1808,12222
|
|
20230724,124700,898220132,1805,1805,1806,1805,3517
|
|
20230724,124600,891871945,1805,1805,1805,1805,200
|
|
20230724,124500,891510945,1805,1805,1805,1805,506
|
|
20230724,124400,890597615,1808,1805,1808,1805,2291
|
|
20230724,124300,886461658,1803,1804,1804,1803,859
|
|
20230724,124200,884912046,1805,1805,1805,1805,56
|
|
20230724,124100,884810966,1805,1805,1805,1805,387
|
|
20230724,124000,884112431,1805,1808,1808,1805,1461
|
|
20230724,123900,881472691,1808,1808,1809,1808,799
|
|
20230724,123800,880027596,1809,1809,1809,1808,1065
|
|
20230724,123700,878101072,1809,1809,1809,1808,2706
|
|
20230724,123600,873206051,1809,1809,1811,1809,273
|
|
20230724,123500,872712092,1809,1808,1809,1808,507
|
|
20230724,123400,871795082,1807,1805,1807,1805,1043
|
|
20230724,123300,869910467,1805,1806,1806,1804,1845
|
|
20230724,123200,866578472,1805,1804,1805,1804,22
|
|
20230724,123100,866538783,1806,1804,1806,1804,40
|
|
20230724,123000,866466583,1804,1804,1804,1804,544
|
|
20230724,122900,865485207,1804,1806,1806,1804,11
|
|
20230724,122800,865465343,1807,1807,1807,1807,1
|
|
20230724,122700,865463536,1807,1805,1807,1804,46
|
|
20230724,122600,865380512,1804,1807,1807,1804,235
|
|
20230724,122500,864956399,1807,1807,1807,1807,2
|
|
20230724,122400,864952785,1807,1806,1807,1805,202
|
|
20230724,122300,864588158,1807,1806,1807,1806,41
|
|
20230724,122200,864514076,1804,1804,1805,1804,385
|
|
20230724,122100,863819436,1805,1805,1805,1805,88
|
|
20230724,122000,863660596,1804,1806,1808,1804,432
|
|
20230724,121900,862880939,1806,1805,1806,1805,7479
|
|
20230724,121800,849380950,1805,1805,1805,1805,1
|
|
20230724,121700,849379145,1804,1804,1804,1804,447
|
|
20230724,121600,848572757,1805,1805,1805,1805,67
|
|
20230724,121500,848451822,1805,1805,1805,1805,0
|
|
20230724,121400,848451822,1805,1805,1805,1805,70
|
|
20230724,121300,848325472,1805,1805,1805,1805,0
|
|
20230724,121200,848325472,1805,1805,1805,1805,10
|
|
20230724,121100,848307422,1805,1805,1805,1805,20
|
|
20230724,121000,848271322,1805,1805,1805,1805,30
|
|
20230724,120900,848217172,1805,1805,1805,1805,100
|
|
20230724,120800,848036672,1805,1805,1805,1805,0
|
|
20230724,120700,848036672,1805,1805,1805,1802,1007
|
|
20230724,120600,846220126,1804,1804,1804,1804,50
|
|
20230724,120500,846129926,1805,1804,1805,1802,1049
|
|
20230724,120400,844238514,1804,1804,1804,1803,404
|
|
20230724,120300,843509701,1804,1804,1804,1804,2
|
|
20230724,120200,843506093,1804,1804,1804,1804,10
|
|
20230724,120100,843488053,1804,1802,1804,1802,2003
|
|
20230724,120000,839877245,1802,1801,1802,1801,239
|
|
20230724,115900,839446601,1801,1801,1801,1801,4543
|
|
20230724,115800,831264658,1801,1802,1802,1801,2682
|
|
20230724,115700,826434284,1803,1803,1803,1803,50
|
|
20230724,115600,826344134,1802,1802,1802,1802,202
|
|
20230724,115500,825980130,1802,1802,1802,1802,373
|
|
20230724,115400,825307984,1802,1803,1803,1802,276
|
|
20230724,115300,824810409,1804,1805,1805,1804,6037
|
|
20230724,115200,813919629,1805,1806,1806,1805,74
|
|
20230724,115100,813786038,1806,1807,1808,1805,3297
|
|
20230724,115000,807833561,1807,1806,1807,1806,362
|
|
20230724,114900,807179776,1807,1807,1807,1807,12
|
|
20230724,114800,807158092,1808,1808,1808,1808,1
|
|
20230724,114700,807156284,1806,1811,1811,1805,1780
|
|
20230724,114600,803942589,1811,1811,1811,1811,0
|
|
20230724,114500,803942589,1811,1811,1811,1811,38
|
|
20230724,114400,803873771,1805,1811,1811,1805,4151
|
|
20230724,114300,796366685,1811,1811,1811,1811,23
|
|
20230724,114200,796325032,1811,1811,1811,1811,252
|
|
20230724,114100,795868660,1811,1812,1812,1811,248
|
|
20230724,114000,795419429,1812,1812,1812,1812,23
|
|
20230724,113900,795377753,1812,1813,1813,1812,174
|
|
20230724,113800,795062363,1813,1813,1813,1813,845
|
|
20230724,113700,793530378,1814,1816,1816,1814,5
|
|
20230724,113600,793521306,1811,1814,1816,1811,2404
|
|
20230724,113500,789163736,1813,1818,1818,1813,1002
|
|
20230724,113400,787346496,1818,1818,1818,1818,3
|
|
20230724,113300,787341042,1818,1818,1818,1818,301
|
|
20230724,113200,786793824,1813,1815,1815,1813,110
|
|
20230724,113100,786594266,1818,1813,1818,1813,1208
|
|
20230724,113000,784401837,1813,1812,1813,1812,880
|
|
20230724,112900,782807111,1812,1807,1812,1806,2733
|
|
20230724,112800,777864826,1807,1806,1807,1806,303
|
|
20230724,112700,777317606,1805,1807,1808,1805,1240
|
|
20230724,112600,775078929,1805,1808,1809,1805,1094
|
|
20230724,112500,773102153,1809,1809,1809,1809,0
|
|
20230724,112400,773102153,1809,1809,1809,1809,10
|
|
20230724,112300,773084063,1809,1809,1810,1809,1051
|
|
20230724,112200,771182795,1809,1813,1813,1809,107
|
|
20230724,112100,770989144,1813,1815,1815,1812,220
|
|
20230724,112000,770590124,1811,1815,1815,1811,61
|
|
20230724,111900,770479445,1815,1805,1815,1805,5975
|
|
20230724,111800,759689590,1805,1811,1813,1805,8981
|
|
20230724,111700,743450023,1812,1812,1812,1812,41
|
|
20230724,111600,743375731,1813,1812,1813,1812,1698
|
|
20230724,111500,740298945,1813,1813,1813,1813,605
|
|
20230724,111400,739202080,1813,1815,1815,1813,348
|
|
20230724,111300,738570660,1816,1817,1817,1816,569
|
|
20230724,111200,737537071,1818,1818,1818,1818,0
|
|
20230724,111100,737537071,1818,1819,1819,1818,1638
|
|
20230724,111000,734559186,1819,1818,1819,1818,50
|
|
20230724,110900,734468285,1818,1817,1818,1816,139
|
|
20230724,110800,734215740,1816,1818,1818,1816,683
|
|
20230724,110700,732974428,1818,1819,1819,1818,65
|
|
20230724,110600,732856216,1819,1819,1819,1819,12
|
|
20230724,110500,732834388,1819,1819,1819,1819,309
|
|
20230724,110400,732272317,1820,1820,1820,1820,175
|
|
20230724,110300,731953817,1820,1820,1820,1820,128
|
|
20230724,110200,731720857,1820,1820,1820,1820,101
|
|
20230724,110100,731537037,1820,1820,1820,1820,102
|
|
20230724,110000,731351397,1820,1822,1822,1820,1750
|
|
20230724,105900,728165161,1821,1817,1821,1817,4523
|
|
20230724,105800,719942211,1817,1808,1817,1808,8780
|
|
20230724,105700,704038369,1807,1807,1807,1805,2269
|
|
20230724,105600,699938959,1809,1809,1809,1809,35
|
|
20230724,105500,699875644,1809,1809,1809,1809,12
|
|
20230724,105400,699853936,1812,1811,1812,1808,4063
|
|
20230724,105300,692505284,1811,1814,1814,1811,501
|
|
20230724,105200,691596912,1814,1814,1814,1814,39
|
|
20230724,105100,691526166,1808,1810,1810,1808,979
|
|
20230724,105000,689755933,1808,1808,1808,1808,48
|
|
20230724,104900,689669149,1807,1815,1815,1807,155
|
|
20230724,104800,689388968,1817,1817,1817,1799,9321
|
|
20230724,104700,672554317,1817,1818,1818,1817,415
|
|
20230724,104600,671800258,1818,1821,1821,1816,1314
|
|
20230724,104500,669413171,1823,1822,1823,1821,32
|
|
20230724,104400,669354880,1822,1822,1822,1822,22
|
|
20230724,104300,669314796,1824,1824,1824,1824,0
|
|
20230724,104200,669314796,1824,1824,1824,1824,10
|
|
20230724,104100,669296556,1827,1819,1827,1819,12
|
|
20230724,104000,669274664,1827,1815,1827,1798,2428
|
|
20230724,103900,664875856,1790,1829,1829,1790,24558
|
|
20230724,103800,620619204,1830,1830,1830,1826,1003
|
|
20230724,103700,618787714,1825,1830,1831,1825,147
|
|
20230724,103600,618519065,1830,1830,1830,1830,9
|
|
20230724,103500,618502595,1831,1831,1831,1831,25
|
|
20230724,103400,618456820,1828,1827,1828,1825,320
|
|
20230724,103300,617872687,1825,1831,1833,1825,3486
|
|
20230724,103200,611485842,1831,1832,1833,1831,233
|
|
20230724,103100,611058937,1833,1834,1834,1832,3
|
|
20230724,103000,611053438,1834,1827,1834,1826,2027
|
|
20230724,102900,607338750,1827,1828,1828,1827,466
|
|
20230724,102800,606486912,1831,1827,1831,1827,4308
|
|
20230724,102700,598606057,1827,1823,1827,1821,2674
|
|
20230724,102600,593729771,1821,1822,1822,1821,1071
|
|
20230724,102500,591779476,1823,1824,1824,1823,402
|
|
20230724,102400,591046628,1824,1824,1824,1824,1
|
|
20230724,102300,591044804,1819,1816,1820,1816,7628
|
|
20230724,102200,577169017,1816,1820,1829,1816,4520
|
|
20230724,102100,568947772,1820,1817,1820,1815,2165
|
|
20230724,102000,565017109,1816,1820,1820,1816,7160
|
|
20230724,101900,551996046,1818,1813,1818,1813,4924
|
|
20230724,101800,543045853,1817,1814,1817,1810,1669
|
|
20230724,101700,540023421,1812,1818,1818,1811,794
|
|
20230724,101600,538584784,1811,1818,1818,1811,371
|
|
20230724,101500,537911222,1818,1821,1821,1818,50
|
|
20230724,101400,537820237,1820,1820,1820,1820,1
|
|
20230724,101300,537818417,1822,1820,1822,1820,2753
|
|
20230724,101200,532807645,1819,1819,1819,1819,1
|
|
20230724,101100,532805826,1820,1820,1820,1818,2481
|
|
20230724,101000,528290420,1820,1820,1820,1820,2219
|
|
20230724,100900,524251840,1820,1819,1820,1817,172
|
|
20230724,100800,523939223,1817,1820,1820,1817,120
|
|
20230724,100700,523720931,1820,1807,1820,1807,16634
|
|
20230724,100600,493537534,1806,1805,1806,1805,196
|
|
20230724,100500,493183753,1806,1803,1807,1803,2449
|
|
20230724,100400,488764369,1803,1809,1809,1800,6050
|
|
20230724,100300,477858205,1810,1812,1812,1810,1910
|
|
20230724,100200,474401059,1813,1814,1814,1813,75
|
|
20230724,100100,474265035,1814,1814,1814,1814,50
|
|
20230724,100000,474174335,1815,1815,1815,1814,559
|
|
20230724,095900,473159800,1815,1811,1815,1811,1530
|
|
20230724,095800,470388850,1816,1811,1816,1809,1019
|
|
20230724,095700,468544778,1810,1808,1810,1808,4718
|
|
20230724,095600,460012617,1808,1808,1810,1808,1944
|
|
20230724,095500,456497822,1808,1806,1810,1806,8397
|
|
20230724,095400,441314789,1804,1805,1806,1804,5075
|
|
20230724,095300,432159049,1805,1806,1806,1804,2888
|
|
20230724,095200,426946197,1807,1812,1812,1807,1977
|
|
20230724,095100,423372445,1810,1814,1815,1810,1811
|
|
20230724,095000,420089163,1814,1816,1816,1814,1070
|
|
20230724,094900,418148020,1816,1818,1818,1815,444
|
|
20230724,094800,417341826,1817,1818,1820,1817,1250
|
|
20230724,094700,415069354,1818,1820,1820,1818,1598
|
|
20230724,094600,412162046,1819,1820,1820,1819,42
|
|
20230724,094500,412085637,1818,1814,1819,1814,3522
|
|
20230724,094400,405685784,1815,1811,1815,1806,12670
|
|
20230724,094300,382752643,1806,1816,1816,1805,2961
|
|
20230724,094200,377400790,1810,1816,1816,1810,153
|
|
20230724,094100,377123747,1816,1816,1816,1809,4160
|
|
20230724,094000,369582831,1816,1812,1816,1811,1080
|
|
20230724,093900,367626451,1811,1811,1811,1811,639
|
|
20230724,093800,366469222,1809,1807,1809,1807,1412
|
|
20230724,093700,363915614,1806,1807,1809,1806,15229
|
|
20230724,093600,336402039,1806,1819,1819,1806,3611
|
|
20230724,093500,329860172,1820,1822,1822,1818,3930
|
|
20230724,093400,322707391,1822,1826,1826,1822,451
|
|
20230724,093300,321884598,1826,1829,1829,1826,1672
|
|
20230724,093200,318827054,1829,1831,1831,1829,254
|
|
20230724,093100,318362185,1830,1825,1830,1825,1803
|
|
20230724,093000,315066072,1825,1830,1830,1823,3280
|
|
20230724,092900,309070223,1830,1829,1830,1828,1115
|
|
20230724,092800,307031433,1829,1823,1830,1823,7509
|
|
20230724,092700,293319684,1823,1824,1824,1820,3765
|
|
20230724,092600,286463460,1824,1824,1829,1824,3180
|
|
20230724,092500,280661900,1828,1824,1828,1824,1122
|
|
20230724,092400,278614184,1823,1829,1831,1823,4031
|
|
20230724,092300,271237298,1830,1826,1830,1825,1041
|
|
20230724,092200,269332944,1825,1824,1825,1824,4848
|
|
20230724,092100,260487578,1824,1818,1824,1815,7097
|
|
20230724,092000,247581380,1818,1806,1819,1805,6037
|
|
20230724,091900,236642318,1806,1806,1810,1805,2082
|
|
20230724,091800,232881748,1804,1800,1811,1800,5514
|
|
20230724,091700,222943399,1800,1802,1802,1800,4614
|
|
20230724,091600,214637128,1802,1798,1805,1798,5026
|
|
20230724,091500,205582442,1800,1800,1800,1797,1195
|
|
20230724,091400,203432657,1800,1799,1804,1799,8736
|
|
20230724,091300,187708380,1799,1803,1804,1799,3850
|
|
20230724,091200,180768710,1810,1793,1810,1790,8422
|
|
20230724,091100,165647812,1793,1794,1798,1793,1759
|
|
20230724,091000,162490342,1795,1793,1797,1792,3782
|
|
20230724,090900,155696815,1797,1798,1799,1794,3513
|
|
20230724,090800,149381635,1798,1792,1798,1788,8654
|
|
20230724,090700,133859182,1792,1809,1809,1780,34894
|
|
20230724,090600,71106873,1809,1803,1809,1801,2892
|
|
20230724,090500,65894328,1801,1805,1810,1801,4704
|
|
20230724,090400,57420383,1801,1805,1811,1801,11449
|
|
20230724,090300,36743316,1803,1822,1822,1803,5544
|
|
20230724,090200,26708287,1822,1838,1845,1800,8392
|
|
20230724,090100,11444388,1839,1845,1847,1838,1897
|
|
20230724,090000,7950833,1847,1850,1850,1845,4070
|