601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185800,550433997,1115,1115,1115,1115,4294
|
|
20230724,185700,550433997,1115,1115,1115,1115,0
|
|
20230724,185600,550433997,1115,1115,1115,1115,0
|
|
20230724,185500,550433997,1115,1115,1115,1115,0
|
|
20230724,185400,550433997,1115,1115,1115,1115,0
|
|
20230724,185300,550433997,1115,1115,1115,1115,0
|
|
20230724,185200,550433997,1115,1115,1115,1115,0
|
|
20230724,185100,550433997,1115,1115,1115,1115,0
|
|
20230724,185000,550433997,1115,1115,1115,1115,0
|
|
20230724,184900,550433997,1115,1115,1115,1115,0
|
|
20230724,184800,550433997,1115,1115,1115,1115,0
|
|
20230724,184700,550433997,1115,1115,1115,1115,0
|
|
20230724,184600,550433997,1115,1115,1115,1115,0
|
|
20230724,184500,550433997,1115,1115,1115,1115,0
|
|
20230724,184400,550433997,1115,1115,1115,1115,0
|
|
20230724,184300,550433997,1115,1115,1115,1115,0
|
|
20230724,184200,550433997,1115,1115,1115,1115,0
|
|
20230724,184100,550433997,1115,1115,1115,1115,0
|
|
20230724,184000,550433997,1115,1115,1115,1115,0
|
|
20230724,183900,550433997,1115,1115,1115,1115,0
|
|
20230724,183800,550433997,1115,1115,1115,1115,0
|
|
20230724,183700,550433997,1115,1115,1115,1115,0
|
|
20230724,183600,550433997,1115,1115,1115,1115,0
|
|
20230724,183500,550433997,1115,1115,1115,1115,0
|
|
20230724,183400,550433997,1115,1115,1115,1115,0
|
|
20230724,183300,550433997,1115,1115,1115,1115,0
|
|
20230724,183200,550433997,1115,1115,1115,1115,0
|
|
20230724,183100,550433997,1115,1115,1115,1115,0
|
|
20230724,183000,550433997,1115,1115,1115,1115,0
|
|
20230724,182900,550433997,1115,1115,1115,1115,0
|
|
20230724,182800,550433997,1115,1115,1115,1115,4294
|
|
20230724,182700,550433997,1115,1115,1115,1115,0
|
|
20230724,182600,550433997,1115,1115,1115,1115,0
|
|
20230724,182500,550433997,1115,1115,1115,1115,0
|
|
20230724,182400,550433997,1115,1115,1115,1115,0
|
|
20230724,182300,550433997,1115,1115,1115,1115,0
|
|
20230724,182200,550433997,1115,1115,1115,1115,0
|
|
20230724,182100,550433997,1115,1115,1115,1115,0
|
|
20230724,182000,550433997,1115,1115,1115,1115,0
|
|
20230724,181900,550433997,1115,1115,1115,1115,0
|
|
20230724,181800,550433997,1115,1115,1115,1115,0
|
|
20230724,181700,550433997,1115,1115,1115,1115,0
|
|
20230724,181600,550433997,1115,1115,1115,1115,0
|
|
20230724,181500,550433997,1115,1115,1115,1115,0
|
|
20230724,181400,550433997,1115,1115,1115,1115,0
|
|
20230724,181300,550433997,1115,1115,1115,1115,0
|
|
20230724,181200,550433997,1115,1115,1115,1115,0
|
|
20230724,181100,550433997,1115,1115,1115,1115,0
|
|
20230724,181000,550433997,1115,1115,1115,1115,0
|
|
20230724,180900,550433997,1115,1115,1115,1115,0
|
|
20230724,180800,550433997,1115,1115,1115,1115,0
|
|
20230724,180700,550433997,1115,1115,1115,1115,0
|
|
20230724,180600,550433997,1115,1115,1115,1115,0
|
|
20230724,180500,550433997,1115,1115,1115,1115,0
|
|
20230724,180400,550433997,1115,1115,1115,1115,0
|
|
20230724,180300,550433997,1115,1115,1115,1115,0
|
|
20230724,180200,550433997,1115,1115,1115,1115,0
|
|
20230724,180100,550433997,1115,1115,1115,1115,0
|
|
20230724,180000,550433997,1115,1115,1115,1115,0
|
|
20230724,175900,550433997,1115,1115,1115,1115,0
|
|
20230724,175800,550433997,1115,1115,1115,1115,4294
|
|
20230724,175700,550433997,1115,1115,1115,1115,0
|
|
20230724,175600,550433997,1115,1115,1115,1115,0
|
|
20230724,175500,550433997,1115,1115,1115,1115,0
|
|
20230724,175400,550433997,1115,1115,1115,1115,0
|
|
20230724,175300,550433997,1115,1115,1115,1115,0
|
|
20230724,175200,550433997,1115,1115,1115,1115,0
|
|
20230724,175100,550433997,1115,1115,1115,1115,0
|
|
20230724,175000,550433997,1115,1115,1115,1115,0
|
|
20230724,174900,550433997,1115,1115,1115,1115,0
|
|
20230724,174800,550433997,1115,1115,1115,1115,0
|
|
20230724,174700,550433997,1115,1115,1115,1115,0
|
|
20230724,174600,550433997,1115,1115,1115,1115,0
|
|
20230724,174500,550433997,1115,1115,1115,1115,0
|
|
20230724,174400,550433997,1115,1115,1115,1115,0
|
|
20230724,174300,550433997,1115,1115,1115,1115,0
|
|
20230724,174200,550433997,1115,1115,1115,1115,0
|
|
20230724,174100,550433997,1115,1115,1115,1115,0
|
|
20230724,174000,550433997,1115,1115,1115,1115,0
|
|
20230724,173900,550433997,1115,1115,1115,1115,0
|
|
20230724,173800,550433997,1115,1115,1115,1115,0
|
|
20230724,173700,550433997,1115,1115,1115,1115,0
|
|
20230724,173600,550433997,1115,1115,1115,1115,0
|
|
20230724,173500,550433997,1115,1115,1115,1115,0
|
|
20230724,173400,550433997,1115,1115,1115,1115,0
|
|
20230724,173300,550433997,1115,1115,1115,1115,0
|
|
20230724,173200,550433997,1115,1115,1115,1115,0
|
|
20230724,173100,550433997,1115,1115,1115,1115,0
|
|
20230724,173000,550433997,1115,1115,1115,1115,0
|
|
20230724,172900,550433997,1115,1115,1115,1115,0
|
|
20230724,172800,550433997,1115,1115,1115,1115,4294
|
|
20230724,172700,550433997,1115,1115,1115,1115,0
|
|
20230724,172600,550433997,1115,1115,1115,1115,0
|
|
20230724,172500,550433997,1115,1115,1115,1115,0
|
|
20230724,172400,550433997,1115,1115,1115,1115,0
|
|
20230724,172300,550433997,1115,1115,1115,1115,0
|
|
20230724,172200,550433997,1115,1115,1115,1115,0
|
|
20230724,172100,550433997,1115,1115,1115,1115,0
|
|
20230724,172000,550433997,1115,1115,1115,1115,0
|
|
20230724,171900,550433997,1115,1115,1115,1115,0
|
|
20230724,171800,550433997,1115,1115,1115,1115,0
|
|
20230724,171700,550433997,1115,1115,1115,1115,0
|
|
20230724,171600,550433997,1115,1115,1115,1115,0
|
|
20230724,171500,550433997,1115,1115,1115,1115,0
|
|
20230724,171400,550433997,1115,1115,1115,1115,0
|
|
20230724,171300,550433997,1115,1115,1115,1115,0
|
|
20230724,171200,550433997,1115,1115,1115,1115,0
|
|
20230724,171100,550433997,1115,1115,1115,1115,0
|
|
20230724,171000,550433997,1115,1115,1115,1115,0
|
|
20230724,170900,550433997,1115,1115,1115,1115,0
|
|
20230724,170800,550433997,1115,1115,1115,1115,0
|
|
20230724,170700,550433997,1115,1115,1115,1115,0
|
|
20230724,170600,550433997,1115,1115,1115,1115,0
|
|
20230724,170500,550433997,1115,1115,1115,1115,0
|
|
20230724,170400,550433997,1115,1115,1115,1115,0
|
|
20230724,170300,550433997,1115,1115,1115,1115,0
|
|
20230724,170200,550433997,1115,1115,1115,1115,0
|
|
20230724,170100,550433997,1115,1115,1115,1115,0
|
|
20230724,170000,550433997,1115,1115,1115,1115,0
|
|
20230724,165900,550433997,1115,1115,1115,1115,0
|
|
20230724,165800,550433997,1115,1115,1115,1115,4294
|
|
20230724,165700,550433997,1115,1115,1115,1115,0
|
|
20230724,165600,550433997,1115,1115,1115,1115,0
|
|
20230724,165500,550433997,1115,1115,1115,1115,0
|
|
20230724,165400,550433997,1115,1115,1115,1115,0
|
|
20230724,165300,550433997,1115,1115,1115,1115,0
|
|
20230724,165200,550433997,1115,1115,1115,1115,0
|
|
20230724,165100,550433997,1115,1115,1115,1115,0
|
|
20230724,165000,550433997,1115,1115,1115,1115,0
|
|
20230724,164900,550433997,1115,1115,1115,1115,0
|
|
20230724,164800,550433997,1115,1115,1115,1115,0
|
|
20230724,164700,550433997,1115,1115,1115,1115,0
|
|
20230724,164600,550433997,1115,1115,1115,1115,0
|
|
20230724,164500,550433997,1115,1115,1115,1115,0
|
|
20230724,164400,550433997,1115,1115,1115,1115,0
|
|
20230724,164300,550433997,1115,1115,1115,1115,0
|
|
20230724,164200,550433997,1115,1115,1115,1115,0
|
|
20230724,164100,550433997,1115,1115,1115,1115,0
|
|
20230724,164000,550433997,1115,1115,1115,1115,0
|
|
20230724,163900,550433997,1115,1115,1115,1115,0
|
|
20230724,163800,550433997,1115,1115,1115,1115,0
|
|
20230724,163700,550433997,1115,1115,1115,1115,0
|
|
20230724,163600,550433997,1115,1115,1115,1115,0
|
|
20230724,163500,550433997,1115,1115,1115,1115,0
|
|
20230724,163400,550433997,1115,1115,1115,1115,0
|
|
20230724,163300,550433997,1115,1115,1115,1115,0
|
|
20230724,163200,550433997,1115,1115,1115,1115,0
|
|
20230724,163100,550433997,1115,1115,1115,1115,0
|
|
20230724,163000,550433997,1115,1115,1115,1115,0
|
|
20230724,162900,550433997,1115,1115,1115,1115,0
|
|
20230724,162800,550433997,1115,1115,1115,1115,4294
|
|
20230724,162700,550433997,1115,1115,1115,1115,0
|
|
20230724,162600,550433997,1115,1115,1115,1115,0
|
|
20230724,162500,550433997,1115,1115,1115,1115,0
|
|
20230724,162400,550433997,1115,1115,1115,1115,0
|
|
20230724,162300,550433997,1115,1115,1115,1115,0
|
|
20230724,162200,550433997,1115,1115,1115,1115,0
|
|
20230724,162100,550433997,1115,1115,1115,1115,0
|
|
20230724,162000,550433997,1115,1115,1115,1115,0
|
|
20230724,161900,550433997,1115,1115,1115,1115,0
|
|
20230724,161800,550433997,1115,1115,1115,1115,0
|
|
20230724,161700,550433997,1115,1115,1115,1115,0
|
|
20230724,161600,550433997,1115,1115,1115,1115,0
|
|
20230724,161500,550433997,1115,1115,1115,1115,0
|
|
20230724,161400,550433997,1115,1115,1115,1115,0
|
|
20230724,161300,550433997,1115,1115,1115,1115,0
|
|
20230724,161200,550433997,1115,1115,1115,1115,0
|
|
20230724,161100,550433997,1115,1115,1115,1115,0
|
|
20230724,161000,550433997,1115,1115,1115,1115,0
|
|
20230724,160900,550433997,1115,1115,1115,1115,0
|
|
20230724,160800,550433997,1115,1115,1115,1115,0
|
|
20230724,160700,550433997,1115,1115,1115,1115,0
|
|
20230724,160600,550433997,1115,1115,1115,1115,0
|
|
20230724,160500,550433997,1115,1115,1115,1115,0
|
|
20230724,160400,550433997,1115,1115,1115,1115,0
|
|
20230724,160300,550433997,1115,1115,1115,1115,0
|
|
20230724,160200,550433997,1115,1115,1115,1115,0
|
|
20230724,160100,550433997,1115,1115,1115,1115,0
|
|
20230724,160000,550433997,1115,1115,1115,1115,0
|
|
20230724,155900,550433997,1115,1115,1115,1115,0
|
|
20230724,155800,550433997,1115,1115,1115,1115,4294
|
|
20230724,155700,550433997,1115,1115,1115,1115,0
|
|
20230724,155600,550433997,1115,1115,1115,1115,0
|
|
20230724,155500,550433997,1115,1115,1115,1115,0
|
|
20230724,155400,550433997,1115,1115,1115,1115,0
|
|
20230724,155300,550433997,1115,1115,1115,1115,0
|
|
20230724,155200,550433997,1115,1115,1115,1115,0
|
|
20230724,155100,550433997,1115,1115,1115,1115,0
|
|
20230724,155000,550433997,1115,1115,1115,1115,0
|
|
20230724,154900,550433997,1115,1115,1115,1115,0
|
|
20230724,154800,550433997,1115,1115,1115,1115,0
|
|
20230724,154700,550433997,1115,1115,1115,1115,0
|
|
20230724,154600,550433997,1115,1115,1115,1115,0
|
|
20230724,154500,550433997,1115,1115,1115,1115,0
|
|
20230724,154400,550433997,1115,1115,1115,1115,0
|
|
20230724,154300,550433997,1115,1115,1115,1115,0
|
|
20230724,154200,550433997,1115,1115,1115,1115,0
|
|
20230724,154100,550433997,1115,1115,1115,1115,0
|
|
20230724,154000,550433997,1115,1115,1115,1115,0
|
|
20230724,153900,550433997,1115,1115,1115,1115,0
|
|
20230724,153800,550433997,1115,1115,1115,1115,0
|
|
20230724,153700,550433997,1115,1115,1115,1115,0
|
|
20230724,153600,550433997,1115,1115,1115,1115,0
|
|
20230724,153500,550433997,1115,1115,1115,1115,0
|
|
20230724,153400,550433997,1115,1115,1115,1115,0
|
|
20230724,153300,550433997,1115,1115,1115,1115,0
|
|
20230724,153200,550433997,1115,1115,1115,1115,0
|
|
20230724,153100,550433997,1115,1115,1115,1115,0
|
|
20230724,153000,550433997,1115,1115,1115,1115,4294
|
|
20230724,152900,545646187,1113,1113,1113,1113,0
|
|
20230724,152800,545646187,1113,1113,1113,1113,0
|
|
20230724,152700,545646187,1113,1113,1113,1113,0
|
|
20230724,152600,545646187,1113,1113,1113,1113,0
|
|
20230724,152500,545646187,1113,1113,1113,1113,0
|
|
20230724,152400,545646187,1113,1113,1113,1113,0
|
|
20230724,152300,545646187,1113,1113,1113,1113,0
|
|
20230724,152200,545646187,1113,1113,1113,1113,0
|
|
20230724,152100,545646187,1113,1113,1113,1113,0
|
|
20230724,152000,545646187,1113,1113,1113,1113,0
|
|
20230724,151900,545646187,1113,1109,1113,1109,2681
|
|
20230724,151800,542670954,1109,1111,1111,1109,451
|
|
20230724,151700,542170328,1111,1111,1111,1111,4
|
|
20230724,151600,542165884,1110,1110,1110,1110,14
|
|
20230724,151500,542150344,1110,1110,1110,1110,71
|
|
20230724,151400,542071534,1114,1114,1114,1114,0
|
|
20230724,151300,542071534,1114,1110,1114,1110,3500
|
|
20230724,151200,538178174,1111,1111,1111,1111,0
|
|
20230724,151100,538178174,1111,1111,1111,1111,210
|
|
20230724,151000,537944864,1112,1112,1112,1112,0
|
|
20230724,150900,537944864,1112,1112,1112,1112,202
|
|
20230724,150800,537720240,1113,1113,1113,1113,0
|
|
20230724,150700,537720240,1113,1113,1113,1113,2
|
|
20230724,150600,537718014,1112,1112,1112,1112,0
|
|
20230724,150500,537718014,1112,1112,1112,1112,3
|
|
20230724,150400,537714678,1113,1113,1113,1113,0
|
|
20230724,150300,537714678,1113,1113,1113,1113,1
|
|
20230724,150200,537713565,1109,1109,1109,1109,0
|
|
20230724,150100,537713565,1109,1109,1109,1109,250
|
|
20230724,150000,537436315,1113,1113,1113,1113,0
|
|
20230724,145900,537436315,1113,1113,1113,1109,2002
|
|
20230724,145800,535216089,1110,1110,1110,1110,1
|
|
20230724,145700,535214979,1109,1109,1109,1109,0
|
|
20230724,145600,535214979,1109,1112,1112,1109,609
|
|
20230724,145500,534539586,1113,1113,1113,1113,0
|
|
20230724,145400,534539586,1113,1112,1113,1112,2
|
|
20230724,145300,534537361,1109,1112,1112,1109,1254
|
|
20230724,145200,533145593,1112,1112,1112,1112,205
|
|
20230724,145100,532917633,1113,1113,1113,1113,20
|
|
20230724,145000,532895373,1113,1113,1113,1113,0
|
|
20230724,144900,532895373,1113,1113,1113,1113,0
|
|
20230724,144800,532895373,1113,1113,1113,1113,0
|
|
20230724,144700,532895373,1113,1113,1113,1113,1
|
|
20230724,144600,532894260,1109,1109,1109,1109,0
|
|
20230724,144500,532894260,1109,1113,1113,1109,3001
|
|
20230724,144400,529565922,1114,1114,1114,1114,0
|
|
20230724,144300,529565922,1114,1114,1114,1114,1
|
|
20230724,144200,529564808,1113,1113,1113,1113,134
|
|
20230724,144100,529415666,1114,1114,1114,1114,1
|
|
20230724,144000,529414552,1113,1113,1113,1113,1000
|
|
20230724,143900,528301552,1112,1112,1112,1112,5000
|
|
20230724,143800,522741552,1112,1112,1112,1112,0
|
|
20230724,143700,522741552,1112,1112,1112,1112,100
|
|
20230724,143600,522630352,1112,1112,1112,1112,1
|
|
20230724,143500,522629240,1109,1112,1112,1109,3651
|
|
20230724,143400,518576660,1113,1113,1113,1113,0
|
|
20230724,143300,518576660,1113,1113,1113,1113,1
|
|
20230724,143200,518575547,1110,1110,1110,1110,400
|
|
20230724,143100,518131547,1113,1113,1113,1113,0
|
|
20230724,143000,518131547,1113,1113,1113,1113,2500
|
|
20230724,142900,515349047,1113,1112,1113,1112,1801
|
|
20230724,142800,513344573,1113,1111,1113,1111,2714
|
|
20230724,142700,510326584,1111,1111,1111,1111,0
|
|
20230724,142600,510326584,1111,1111,1111,1111,0
|
|
20230724,142500,510326584,1111,1111,1111,1111,0
|
|
20230724,142400,510326584,1111,1111,1111,1111,10
|
|
20230724,142300,510315474,1110,1110,1110,1110,1944
|
|
20230724,142200,508157634,1110,1110,1110,1110,0
|
|
20230724,142100,508157634,1110,1110,1110,1110,171
|
|
20230724,142000,507967824,1112,1111,1112,1111,7988
|
|
20230724,141900,499093155,1110,1109,1110,1109,85
|
|
20230724,141800,498998862,1109,1108,1109,1108,7
|
|
20230724,141700,498991105,1108,1108,1108,1108,0
|
|
20230724,141600,498991105,1108,1108,1108,1108,0
|
|
20230724,141500,498991105,1108,1107,1108,1107,581
|
|
20230724,141400,498347367,1108,1108,1108,1108,0
|
|
20230724,141300,498347367,1108,1108,1108,1108,2
|
|
20230724,141200,498345151,1106,1106,1106,1106,0
|
|
20230724,141100,498345151,1106,1106,1106,1106,0
|
|
20230724,141000,498345151,1106,1106,1106,1106,0
|
|
20230724,140900,498345151,1106,1106,1106,1106,10
|
|
20230724,140800,498334091,1108,1108,1108,1108,1000
|
|
20230724,140700,497226091,1107,1107,1107,1107,911
|
|
20230724,140600,496217614,1108,1108,1108,1108,0
|
|
20230724,140500,496217614,1108,1108,1108,1108,10
|
|
20230724,140400,496206534,1107,1106,1107,1106,172
|
|
20230724,140300,496016301,1104,1104,1104,1103,307
|
|
20230724,140200,495677655,1103,1103,1103,1103,0
|
|
20230724,140100,495677655,1103,1103,1103,1103,0
|
|
20230724,140000,495677655,1103,1105,1106,1103,12360
|
|
20230724,135900,482020045,1105,1105,1105,1105,30
|
|
20230724,135800,481986895,1105,1105,1105,1105,1
|
|
20230724,135700,481985790,1105,1105,1105,1105,0
|
|
20230724,135600,481985790,1105,1105,1105,1105,35
|
|
20230724,135500,481947115,1105,1105,1105,1105,0
|
|
20230724,135400,481947115,1105,1105,1105,1105,0
|
|
20230724,135300,481947115,1105,1103,1105,1103,4
|
|
20230724,135200,481942701,1103,1101,1103,1101,1764
|
|
20230724,135100,479999549,1101,1101,1101,1101,11
|
|
20230724,135000,479987438,1101,1101,1101,1101,0
|
|
20230724,134900,479987438,1101,1101,1101,1101,2
|
|
20230724,134800,479985236,1101,1101,1101,1101,0
|
|
20230724,134700,479985236,1101,1101,1101,1101,250
|
|
20230724,134600,479709986,1101,1103,1103,1101,64
|
|
20230724,134500,479639520,1101,1101,1101,1101,300
|
|
20230724,134400,479309220,1103,1101,1103,1101,361
|
|
20230724,134300,478911745,1101,1101,1101,1101,0
|
|
20230724,134200,478911745,1101,1102,1102,1101,3565
|
|
20230724,134100,474986275,1105,1105,1105,1105,2
|
|
20230724,134000,474984065,1103,1103,1103,1103,105
|
|
20230724,133900,474868250,1104,1105,1105,1104,10
|
|
20230724,133800,474857205,1106,1106,1106,1106,0
|
|
20230724,133700,474857205,1106,1106,1106,1106,0
|
|
20230724,133600,474857205,1106,1106,1106,1106,0
|
|
20230724,133500,474857205,1106,1104,1106,1104,9815
|
|
20230724,133400,464002936,1106,1106,1106,1106,0
|
|
20230724,133300,464002936,1106,1102,1106,1101,10696
|
|
20230724,133200,452219928,1102,1102,1102,1102,5
|
|
20230724,133100,452214418,1103,1106,1106,1103,1652
|
|
20230724,133000,450392256,1104,1105,1105,1104,1029
|
|
20230724,132900,449256235,1106,1106,1106,1106,5
|
|
20230724,132800,449250705,1107,1107,1107,1107,0
|
|
20230724,132700,449250705,1107,1107,1107,1107,10
|
|
20230724,132600,449239635,1108,1108,1108,1108,0
|
|
20230724,132500,449239635,1108,1106,1108,1104,3752
|
|
20230724,132400,445093206,1107,1107,1107,1107,2
|
|
20230724,132300,445090992,1106,1106,1106,1106,72
|
|
20230724,132200,445011360,1106,1106,1106,1106,0
|
|
20230724,132100,445011360,1106,1106,1106,1106,130
|
|
20230724,132000,444867580,1108,1108,1108,1108,0
|
|
20230724,131900,444867580,1108,1108,1108,1108,16
|
|
20230724,131800,444849852,1108,1108,1108,1108,0
|
|
20230724,131700,444849852,1108,1108,1108,1108,25
|
|
20230724,131600,444822152,1108,1108,1108,1108,2
|
|
20230724,131500,444819936,1105,1106,1106,1105,3000
|
|
20230724,131400,441504736,1109,1109,1109,1109,0
|
|
20230724,131300,441504736,1109,1109,1109,1109,0
|
|
20230724,131200,441504736,1109,1109,1109,1109,0
|
|
20230724,131100,441504736,1109,1109,1109,1109,0
|
|
20230724,131000,441504736,1109,1109,1109,1109,1
|
|
20230724,130900,441503627,1105,1105,1105,1105,900
|
|
20230724,130800,440509127,1105,1106,1106,1105,3892
|
|
20230724,130700,436208342,1105,1105,1105,1105,0
|
|
20230724,130600,436208342,1105,1105,1105,1105,0
|
|
20230724,130500,436208342,1105,1107,1107,1105,2369
|
|
20230724,130400,433590049,1107,1107,1107,1107,8
|
|
20230724,130300,433581193,1109,1109,1109,1109,500
|
|
20230724,130200,433026693,1109,1109,1109,1109,0
|
|
20230724,130100,433026693,1109,1108,1109,1108,2503
|
|
20230724,130000,430253368,1108,1108,1108,1105,11290
|
|
20230724,125900,417776457,1109,1107,1109,1107,68
|
|
20230724,125800,417701063,1106,1107,1107,1106,1821
|
|
20230724,125700,415687036,1107,1107,1107,1107,6443
|
|
20230724,125600,408554635,1107,1107,1107,1107,244
|
|
20230724,125500,408284527,1106,1106,1107,1106,309
|
|
20230724,125400,407942673,1106,1108,1108,1106,9192
|
|
20230724,125300,397769229,1109,1108,1109,1108,113
|
|
20230724,125200,397644012,1108,1108,1108,1108,0
|
|
20230724,125100,397644012,1108,1108,1108,1108,0
|
|
20230724,125000,397644012,1108,1108,1108,1108,104
|
|
20230724,124900,397528780,1108,1108,1108,1108,0
|
|
20230724,124800,397528780,1108,1108,1108,1108,153
|
|
20230724,124700,397359256,1109,1109,1109,1109,0
|
|
20230724,124600,397359256,1109,1109,1109,1109,53
|
|
20230724,124500,397300479,1109,1109,1109,1109,0
|
|
20230724,124400,397300479,1109,1109,1109,1109,15
|
|
20230724,124300,397283844,1109,1109,1109,1109,1
|
|
20230724,124200,397282735,1108,1108,1108,1108,89
|
|
20230724,124100,397184123,1109,1109,1109,1109,0
|
|
20230724,124000,397184123,1109,1109,1109,1109,143
|
|
20230724,123900,397025536,1109,1109,1109,1109,0
|
|
20230724,123800,397025536,1109,1109,1109,1109,10
|
|
20230724,123700,397014446,1109,1109,1109,1109,0
|
|
20230724,123600,397014446,1109,1109,1109,1109,3000
|
|
20230724,123500,393687446,1108,1108,1108,1108,0
|
|
20230724,123400,393687446,1108,1108,1108,1108,100
|
|
20230724,123300,393576646,1108,1109,1109,1107,1469
|
|
20230724,123200,391948955,1109,1110,1110,1109,118
|
|
20230724,123100,391817993,1110,1111,1111,1110,1220
|
|
20230724,123000,390463693,1111,1111,1111,1111,0
|
|
20230724,122900,390463693,1111,1111,1111,1111,10
|
|
20230724,122800,390452583,1111,1111,1111,1111,45
|
|
20230724,122700,390402588,1111,1111,1111,1111,11
|
|
20230724,122600,390390367,1108,1108,1108,1108,1376
|
|
20230724,122500,388865759,1108,1108,1111,1108,1640
|
|
20230724,122400,387048633,1109,1109,1109,1109,2900
|
|
20230724,122300,383832533,1108,1108,1108,1108,0
|
|
20230724,122200,383832533,1108,1108,1108,1108,2400
|
|
20230724,122100,381173333,1111,1111,1111,1111,1
|
|
20230724,122000,381172222,1109,1109,1109,1109,0
|
|
20230724,121900,381172222,1109,1110,1110,1109,2900
|
|
20230724,121800,377955927,1110,1110,1110,1110,5
|
|
20230724,121700,377950377,1111,1111,1111,1111,70
|
|
20230724,121600,377872607,1111,1111,1111,1111,100
|
|
20230724,121500,377761507,1111,1111,1111,1111,206
|
|
20230724,121400,377532641,1111,1111,1111,1111,6
|
|
20230724,121300,377525975,1108,1108,1108,1108,0
|
|
20230724,121200,377525975,1108,1108,1108,1108,0
|
|
20230724,121100,377525975,1108,1108,1108,1108,0
|
|
20230724,121000,377525975,1108,1108,1108,1108,6
|
|
20230724,120900,377519327,1108,1108,1108,1108,100
|
|
20230724,120800,377408527,1111,1111,1111,1111,1
|
|
20230724,120700,377407416,1108,1110,1110,1108,1759
|
|
20230724,120600,375457804,1111,1111,1111,1111,0
|
|
20230724,120500,375457804,1111,1110,1111,1110,486
|
|
20230724,120400,374918313,1111,1111,1111,1111,0
|
|
20230724,120300,374918313,1111,1111,1111,1111,100
|
|
20230724,120200,374807213,1114,1114,1114,1114,0
|
|
20230724,120100,374807213,1114,1114,1114,1114,0
|
|
20230724,120000,374807213,1114,1114,1114,1114,10
|
|
20230724,115900,374796073,1114,1114,1114,1114,0
|
|
20230724,115800,374796073,1114,1114,1114,1114,10
|
|
20230724,115700,374784933,1110,1110,1110,1110,0
|
|
20230724,115600,374784933,1110,1110,1110,1110,0
|
|
20230724,115500,374784933,1110,1110,1110,1110,0
|
|
20230724,115400,374784933,1110,1110,1110,1110,0
|
|
20230724,115300,374784933,1110,1110,1110,1110,830
|
|
20230724,115200,373863633,1111,1111,1111,1111,501
|
|
20230724,115100,373307022,1111,1111,1111,1111,5
|
|
20230724,115000,373301467,1114,1114,1114,1114,2
|
|
20230724,114900,373299239,1111,1111,1111,1111,1
|
|
20230724,114800,373298128,1111,1111,1111,1111,10
|
|
20230724,114700,373287018,1114,1114,1114,1114,313
|
|
20230724,114600,372938336,1114,1110,1114,1110,2580
|
|
20230724,114500,370074532,1114,1114,1114,1114,4
|
|
20230724,114400,370070076,1110,1110,1110,1110,20
|
|
20230724,114300,370047876,1110,1110,1110,1110,0
|
|
20230724,114200,370047876,1110,1110,1110,1110,0
|
|
20230724,114100,370047876,1110,1110,1110,1110,2600
|
|
20230724,114000,367161876,1114,1114,1114,1114,0
|
|
20230724,113900,367161876,1114,1114,1114,1114,0
|
|
20230724,113800,367161876,1114,1114,1114,1114,1
|
|
20230724,113700,367160762,1110,1115,1115,1110,105
|
|
20230724,113600,367043807,1114,1113,1114,1113,673
|
|
20230724,113500,366294235,1114,1110,1114,1109,6929
|
|
20230724,113400,358609397,1114,1114,1114,1114,0
|
|
20230724,113300,358609397,1114,1114,1114,1114,0
|
|
20230724,113200,358609397,1114,1114,1114,1114,0
|
|
20230724,113100,358609397,1114,1114,1114,1114,0
|
|
20230724,113000,358609397,1114,1114,1114,1114,17
|
|
20230724,112900,358590459,1115,1115,1115,1115,2
|
|
20230724,112800,358588229,1110,1110,1115,1110,2611
|
|
20230724,112700,355690014,1110,1113,1113,1110,350
|
|
20230724,112600,355301484,1114,1114,1114,1114,100
|
|
20230724,112500,355190084,1115,1115,1115,1115,0
|
|
20230724,112400,355190084,1115,1115,1115,1115,1
|
|
20230724,112300,355188969,1115,1109,1115,1109,45
|
|
20230724,112200,355139058,1109,1109,1109,1109,206
|
|
20230724,112100,354910604,1109,1109,1112,1109,3469
|
|
20230724,112000,351063477,1109,1110,1110,1109,8652
|
|
20230724,111900,341468108,1115,1115,1115,1115,0
|
|
20230724,111800,341468108,1115,1115,1115,1115,0
|
|
20230724,111700,341468108,1115,1109,1115,1109,5
|
|
20230724,111600,341462557,1109,1110,1110,1109,271
|
|
20230724,111500,341161912,1110,1110,1110,1109,281
|
|
20230724,111400,340850232,1110,1111,1111,1110,14852
|
|
20230724,111300,324361832,1117,1117,1117,1117,1
|
|
20230724,111200,324360715,1111,1119,1119,1111,5552
|
|
20230724,111100,318184362,1119,1119,1119,1119,1
|
|
20230724,111000,318183243,1119,1119,1119,1119,0
|
|
20230724,110900,318183243,1119,1112,1119,1112,428
|
|
20230724,110800,317707300,1119,1120,1120,1112,52
|
|
20230724,110700,317649418,1116,1117,1117,1116,10
|
|
20230724,110600,317638253,1118,1119,1119,1118,10
|
|
20230724,110500,317627068,1121,1121,1121,1121,0
|
|
20230724,110400,317627068,1121,1121,1121,1121,0
|
|
20230724,110300,317627068,1121,1114,1121,1114,2000
|
|
20230724,110200,315389998,1114,1113,1114,1111,2815
|
|
20230724,110100,312261458,1114,1114,1114,1114,0
|
|
20230724,110000,312261458,1114,1114,1114,1114,0
|
|
20230724,105900,312261458,1114,1114,1114,1114,1
|
|
20230724,105800,312260344,1111,1111,1111,1111,0
|
|
20230724,105700,312260344,1111,1111,1111,1111,2982
|
|
20230724,105600,308947342,1113,1112,1114,1111,70
|
|
20230724,105500,308869532,1112,1112,1112,1112,205
|
|
20230724,105400,308641572,1112,1112,1112,1112,5
|
|
20230724,105300,308636012,1111,1111,1111,1111,0
|
|
20230724,105200,308636012,1111,1111,1111,1111,2457
|
|
20230724,105100,305906285,1115,1115,1115,1115,0
|
|
20230724,105000,305906285,1115,1112,1115,1112,422
|
|
20230724,104900,305436121,1112,1112,1112,1112,6
|
|
20230724,104800,305429449,1112,1113,1113,1112,5978
|
|
20230724,104700,298781813,1115,1115,1115,1115,0
|
|
20230724,104600,298781813,1115,1115,1115,1115,59
|
|
20230724,104500,298716028,1115,1115,1115,1115,0
|
|
20230724,104400,298716028,1115,1115,1115,1115,0
|
|
20230724,104300,298716028,1115,1115,1115,1115,5
|
|
20230724,104200,298710453,1115,1115,1115,1115,0
|
|
20230724,104100,298710453,1115,1115,1115,1115,0
|
|
20230724,104000,298710453,1115,1115,1115,1115,1
|
|
20230724,103900,298709338,1112,1112,1112,1112,0
|
|
20230724,103800,298709338,1112,1112,1112,1111,2073
|
|
20230724,103700,296404163,1112,1112,1112,1112,3700
|
|
20230724,103600,292289763,1115,1115,1115,1115,1300
|
|
20230724,103500,290840263,1115,1112,1115,1112,492
|
|
20230724,103400,290293156,1115,1115,1115,1112,2417
|
|
20230724,103300,287604484,1115,1115,1115,1115,0
|
|
20230724,103200,287604484,1115,1115,1115,1115,9
|
|
20230724,103100,287594449,1115,1115,1115,1115,0
|
|
20230724,103000,287594449,1115,1111,1115,1111,107
|
|
20230724,102900,287475568,1111,1111,1111,1111,319
|
|
20230724,102800,287121159,1111,1111,1111,1111,297
|
|
20230724,102700,286791192,1110,1111,1111,1110,19
|
|
20230724,102600,286770101,1111,1111,1111,1111,7
|
|
20230724,102500,286762324,1111,1111,1111,1111,1656
|
|
20230724,102400,284922508,1111,1112,1112,1111,7602
|
|
20230724,102300,276469094,1112,1116,1116,1112,1157
|
|
20230724,102200,275182506,1113,1113,1113,1113,308
|
|
20230724,102100,274839702,1116,1114,1116,1114,4721
|
|
20230724,102000,269580505,1114,1113,1114,1113,5036
|
|
20230724,101900,263970701,1113,1113,1113,1113,1
|
|
20230724,101800,263969588,1114,1114,1114,1114,0
|
|
20230724,101700,263969588,1114,1114,1114,1114,0
|
|
20230724,101600,263969588,1114,1114,1114,1114,0
|
|
20230724,101500,263969588,1114,1114,1114,1114,1
|
|
20230724,101400,263968474,1112,1112,1112,1112,0
|
|
20230724,101300,263968474,1112,1112,1112,1112,571
|
|
20230724,101200,263333522,1110,1110,1110,1110,0
|
|
20230724,101100,263333522,1110,1110,1110,1110,0
|
|
20230724,101000,263333522,1110,1110,1110,1110,20
|
|
20230724,100900,263311322,1110,1110,1110,1110,0
|
|
20230724,100800,263311322,1110,1110,1110,1110,0
|
|
20230724,100700,263311322,1110,1112,1112,1110,473
|
|
20230724,100600,262786273,1112,1112,1112,1112,80
|
|
20230724,100500,262697313,1112,1112,1112,1112,15
|
|
20230724,100400,262680633,1112,1113,1113,1112,15
|
|
20230724,100300,262663943,1114,1113,1114,1113,75
|
|
20230724,100200,262580453,1109,1111,1111,1109,8095
|
|
20230724,100100,253598633,1111,1111,1111,1111,15
|
|
20230724,100000,253581968,1110,1112,1112,1110,972
|
|
20230724,095900,252503044,1114,1114,1114,1114,5
|
|
20230724,095800,252497474,1109,1110,1110,1109,10274
|
|
20230724,095700,241101296,1110,1114,1114,1110,6778
|
|
20230724,095600,233577533,1114,1111,1114,1110,16161
|
|
20230724,095500,215633033,1111,1114,1114,1111,17315
|
|
20230724,095400,196392810,1114,1114,1114,1114,10
|
|
20230724,095300,196381670,1112,1112,1112,1112,0
|
|
20230724,095200,196381670,1112,1113,1113,1112,1855
|
|
20230724,095100,194318773,1112,1112,1112,1112,1000
|
|
20230724,095000,193206773,1111,1111,1111,1111,11
|
|
20230724,094900,193194552,1111,1112,1113,1111,25114
|
|
20230724,094800,165255586,1112,1113,1113,1112,2744
|
|
20230724,094700,162203514,1113,1116,1116,1113,2239
|
|
20230724,094600,159709588,1114,1114,1114,1114,14
|
|
20230724,094500,159693992,1114,1114,1114,1114,139
|
|
20230724,094400,159539146,1114,1117,1117,1114,1210
|
|
20230724,094300,158190532,1117,1117,1117,1117,59
|
|
20230724,094200,158124629,1117,1117,1117,1117,43
|
|
20230724,094100,158076598,1116,1116,1116,1116,2000
|
|
20230724,094000,155844598,1117,1117,1117,1116,1443
|
|
20230724,093900,154232978,1117,1117,1117,1117,2500
|
|
20230724,093800,151440478,1121,1121,1121,1121,50
|
|
20230724,093700,151384428,1121,1121,1121,1121,1
|
|
20230724,093600,151383307,1119,1119,1119,1119,0
|
|
20230724,093500,151383307,1119,1120,1120,1119,2764
|
|
20230724,093400,148288243,1120,1119,1120,1119,177
|
|
20230724,093300,148090173,1120,1119,1120,1119,186
|
|
20230724,093200,147882038,1118,1118,1118,1118,3211
|
|
20230724,093100,144292140,1116,1117,1117,1116,2842
|
|
20230724,093000,141117726,1117,1116,1117,1116,727
|
|
20230724,092900,140306390,1116,1115,1116,1115,7
|
|
20230724,092800,140298580,1115,1112,1115,1111,1502
|
|
20230724,092700,138629650,1112,1116,1116,1112,1043
|
|
20230724,092600,137469826,1116,1116,1116,1116,14
|
|
20230724,092500,137454202,1116,1116,1116,1116,20
|
|
20230724,092400,137431882,1116,1111,1116,1111,310
|
|
20230724,092300,137087422,1111,1116,1116,1111,217
|
|
20230724,092200,136845530,1111,1113,1116,1111,12110
|
|
20230724,092100,123381302,1112,1117,1117,1112,17
|
|
20230724,092000,123362393,1111,1117,1117,1111,483
|
|
20230724,091900,122824374,1117,1117,1117,1112,179
|
|
20230724,091800,122625316,1110,1111,1117,1110,2883
|
|
20230724,091700,119424320,1117,1116,1117,1110,8018
|
|
20230724,091600,110503428,1117,1117,1118,1117,365
|
|
20230724,091500,110095697,1118,1119,1120,1118,3308
|
|
20230724,091400,106393938,1120,1122,1124,1120,19140
|
|
20230724,091300,84948190,1122,1123,1123,1122,2647
|
|
20230724,091200,81978205,1123,1124,1124,1122,4579
|
|
20230724,091100,76836591,1125,1125,1125,1124,2166
|
|
20230724,091000,74400585,1125,1125,1125,1124,5720
|
|
20230724,090900,67967829,1125,1125,1125,1125,392
|
|
20230724,090800,67526829,1125,1128,1129,1125,5814
|
|
20230724,090700,60974386,1129,1131,1131,1129,7018
|
|
20230724,090600,53044793,1130,1131,1131,1130,7792
|
|
20230724,090500,44239821,1131,1134,1134,1131,3560
|
|
20230724,090400,40209465,1135,1138,1138,1135,2025
|
|
20230724,090300,37908819,1137,1140,1143,1136,1991
|
|
20230724,090200,35642968,1140,1144,1144,1140,28275
|
|
20230724,090100,3356889,1145,1145,1146,1145,401
|
|
20230724,090000,2897743,1144,1144,1144,1143,2534
|