602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185900,142306423,1350,1350,1350,1350,564
|
|
20230724,185800,142306423,1350,1350,1350,1350,0
|
|
20230724,185700,142306423,1350,1350,1350,1350,0
|
|
20230724,185600,142306423,1350,1350,1350,1350,0
|
|
20230724,185500,142306423,1350,1350,1350,1350,0
|
|
20230724,185400,142306423,1350,1350,1350,1350,0
|
|
20230724,185300,142306423,1350,1350,1350,1350,0
|
|
20230724,185200,142306423,1350,1350,1350,1350,0
|
|
20230724,185100,142306423,1350,1350,1350,1350,0
|
|
20230724,185000,142306423,1350,1350,1350,1350,0
|
|
20230724,184900,142306423,1350,1350,1350,1350,0
|
|
20230724,184800,142306423,1350,1350,1350,1350,0
|
|
20230724,184700,142306423,1350,1350,1350,1350,0
|
|
20230724,184600,142306423,1350,1350,1350,1350,0
|
|
20230724,184500,142306423,1350,1350,1350,1350,0
|
|
20230724,184400,142306423,1350,1350,1350,1350,0
|
|
20230724,184300,142306423,1350,1350,1350,1350,0
|
|
20230724,184200,142306423,1350,1350,1350,1350,0
|
|
20230724,184100,142306423,1350,1350,1350,1350,0
|
|
20230724,184000,142306423,1350,1350,1350,1350,0
|
|
20230724,183900,142306423,1350,1350,1350,1350,0
|
|
20230724,183800,142306423,1350,1350,1350,1350,0
|
|
20230724,183700,142306423,1350,1350,1350,1350,0
|
|
20230724,183600,142306423,1350,1350,1350,1350,0
|
|
20230724,183500,142306423,1350,1350,1350,1350,0
|
|
20230724,183400,142306423,1350,1350,1350,1350,0
|
|
20230724,183300,142306423,1350,1350,1350,1350,0
|
|
20230724,183200,142306423,1350,1350,1350,1350,0
|
|
20230724,183100,142306423,1350,1350,1350,1350,0
|
|
20230724,183000,142306423,1350,1350,1350,1350,0
|
|
20230724,182900,142306423,1350,1350,1350,1350,564
|
|
20230724,182800,142306423,1350,1350,1350,1350,0
|
|
20230724,182700,142306423,1350,1350,1350,1350,0
|
|
20230724,182600,142306423,1350,1350,1350,1350,0
|
|
20230724,182500,142306423,1350,1350,1350,1350,0
|
|
20230724,182400,142306423,1350,1350,1350,1350,0
|
|
20230724,182300,142306423,1350,1350,1350,1350,0
|
|
20230724,182200,142306423,1350,1350,1350,1350,0
|
|
20230724,182100,142306423,1350,1350,1350,1350,0
|
|
20230724,182000,142306423,1350,1350,1350,1350,0
|
|
20230724,181900,142306423,1350,1350,1350,1350,0
|
|
20230724,181800,142306423,1350,1350,1350,1350,0
|
|
20230724,181700,142306423,1350,1350,1350,1350,0
|
|
20230724,181600,142306423,1350,1350,1350,1350,0
|
|
20230724,181500,142306423,1350,1350,1350,1350,0
|
|
20230724,181400,142306423,1350,1350,1350,1350,0
|
|
20230724,181300,142306423,1350,1350,1350,1350,0
|
|
20230724,181200,142306423,1350,1350,1350,1350,0
|
|
20230724,181100,142306423,1350,1350,1350,1350,0
|
|
20230724,181000,142306423,1350,1350,1350,1350,0
|
|
20230724,180900,142306423,1350,1350,1350,1350,0
|
|
20230724,180800,142306423,1350,1350,1350,1350,0
|
|
20230724,180700,142306423,1350,1350,1350,1350,0
|
|
20230724,180600,142306423,1350,1350,1350,1350,0
|
|
20230724,180500,142306423,1350,1350,1350,1350,0
|
|
20230724,180400,142306423,1350,1350,1350,1350,0
|
|
20230724,180300,142306423,1350,1350,1350,1350,0
|
|
20230724,180200,142306423,1350,1350,1350,1350,0
|
|
20230724,180100,142306423,1350,1350,1350,1350,0
|
|
20230724,180000,142306423,1350,1350,1350,1350,0
|
|
20230724,175900,142306423,1350,1350,1350,1350,564
|
|
20230724,175800,142306423,1350,1350,1350,1350,0
|
|
20230724,175700,142306423,1350,1350,1350,1350,0
|
|
20230724,175600,142306423,1350,1350,1350,1350,0
|
|
20230724,175500,142306423,1350,1350,1350,1350,0
|
|
20230724,175400,142306423,1350,1350,1350,1350,0
|
|
20230724,175300,142306423,1350,1350,1350,1350,0
|
|
20230724,175200,142306423,1350,1350,1350,1350,0
|
|
20230724,175100,142306423,1350,1350,1350,1350,0
|
|
20230724,175000,142306423,1350,1350,1350,1350,0
|
|
20230724,174900,142306423,1350,1350,1350,1350,0
|
|
20230724,174800,142306423,1350,1350,1350,1350,0
|
|
20230724,174700,142306423,1350,1350,1350,1350,0
|
|
20230724,174600,142306423,1350,1350,1350,1350,0
|
|
20230724,174500,142306423,1350,1350,1350,1350,0
|
|
20230724,174400,142306423,1350,1350,1350,1350,0
|
|
20230724,174300,142306423,1350,1350,1350,1350,0
|
|
20230724,174200,142306423,1350,1350,1350,1350,0
|
|
20230724,174100,142306423,1350,1350,1350,1350,0
|
|
20230724,174000,142306423,1350,1350,1350,1350,0
|
|
20230724,173900,142306423,1350,1350,1350,1350,0
|
|
20230724,173800,142306423,1350,1350,1350,1350,0
|
|
20230724,173700,142306423,1350,1350,1350,1350,0
|
|
20230724,173600,142306423,1350,1350,1350,1350,0
|
|
20230724,173500,142306423,1350,1350,1350,1350,0
|
|
20230724,173400,142306423,1350,1350,1350,1350,0
|
|
20230724,173300,142306423,1350,1350,1350,1350,0
|
|
20230724,173200,142306423,1350,1350,1350,1350,0
|
|
20230724,173100,142306423,1350,1350,1350,1350,0
|
|
20230724,173000,142306423,1350,1350,1350,1350,0
|
|
20230724,172900,142306423,1350,1350,1350,1350,564
|
|
20230724,172800,142306423,1350,1350,1350,1350,0
|
|
20230724,172700,142306423,1350,1350,1350,1350,0
|
|
20230724,172600,142306423,1350,1350,1350,1350,0
|
|
20230724,172500,142306423,1350,1350,1350,1350,0
|
|
20230724,172400,142306423,1350,1350,1350,1350,0
|
|
20230724,172300,142306423,1350,1350,1350,1350,0
|
|
20230724,172200,142306423,1350,1350,1350,1350,0
|
|
20230724,172100,142306423,1350,1350,1350,1350,0
|
|
20230724,172000,142306423,1350,1350,1350,1350,0
|
|
20230724,171900,142306423,1350,1350,1350,1350,0
|
|
20230724,171800,142306423,1350,1350,1350,1350,0
|
|
20230724,171700,142306423,1350,1350,1350,1350,0
|
|
20230724,171600,142306423,1350,1350,1350,1350,0
|
|
20230724,171500,142306423,1350,1350,1350,1350,0
|
|
20230724,171400,142306423,1350,1350,1350,1350,0
|
|
20230724,171300,142306423,1350,1350,1350,1350,0
|
|
20230724,171200,142306423,1350,1350,1350,1350,0
|
|
20230724,171100,142306423,1350,1350,1350,1350,0
|
|
20230724,171000,142306423,1350,1350,1350,1350,0
|
|
20230724,170900,142306423,1350,1350,1350,1350,0
|
|
20230724,170800,142306423,1350,1350,1350,1350,0
|
|
20230724,170700,142306423,1350,1350,1350,1350,0
|
|
20230724,170600,142306423,1350,1350,1350,1350,0
|
|
20230724,170500,142306423,1350,1350,1350,1350,0
|
|
20230724,170400,142306423,1350,1350,1350,1350,0
|
|
20230724,170300,142306423,1350,1350,1350,1350,0
|
|
20230724,170200,142306423,1350,1350,1350,1350,0
|
|
20230724,170100,142306423,1350,1350,1350,1350,0
|
|
20230724,170000,142306423,1350,1350,1350,1350,0
|
|
20230724,165900,142306423,1350,1350,1350,1350,564
|
|
20230724,165800,142306423,1350,1350,1350,1350,0
|
|
20230724,165700,142306423,1350,1350,1350,1350,0
|
|
20230724,165600,142306423,1350,1350,1350,1350,0
|
|
20230724,165500,142306423,1350,1350,1350,1350,0
|
|
20230724,165400,142306423,1350,1350,1350,1350,0
|
|
20230724,165300,142306423,1350,1350,1350,1350,0
|
|
20230724,165200,142306423,1350,1350,1350,1350,0
|
|
20230724,165100,142306423,1350,1350,1350,1350,0
|
|
20230724,165000,142306423,1350,1350,1350,1350,0
|
|
20230724,164900,142306423,1350,1350,1350,1350,0
|
|
20230724,164800,142306423,1350,1350,1350,1350,0
|
|
20230724,164700,142306423,1350,1350,1350,1350,0
|
|
20230724,164600,142306423,1350,1350,1350,1350,0
|
|
20230724,164500,142306423,1350,1350,1350,1350,0
|
|
20230724,164400,142306423,1350,1350,1350,1350,0
|
|
20230724,164300,142306423,1350,1350,1350,1350,0
|
|
20230724,164200,142306423,1350,1350,1350,1350,0
|
|
20230724,164100,142306423,1350,1350,1350,1350,0
|
|
20230724,164000,142306423,1350,1350,1350,1350,0
|
|
20230724,163900,142306423,1350,1350,1350,1350,0
|
|
20230724,163800,142306423,1350,1350,1350,1350,0
|
|
20230724,163700,142306423,1350,1350,1350,1350,0
|
|
20230724,163600,142306423,1350,1350,1350,1350,0
|
|
20230724,163500,142306423,1350,1350,1350,1350,0
|
|
20230724,163400,142306423,1350,1350,1350,1350,0
|
|
20230724,163300,142306423,1350,1350,1350,1350,0
|
|
20230724,163200,142306423,1350,1350,1350,1350,0
|
|
20230724,163100,142306423,1350,1350,1350,1350,0
|
|
20230724,163000,142306423,1350,1350,1350,1350,0
|
|
20230724,162900,142306423,1350,1350,1350,1350,564
|
|
20230724,162800,142306423,1350,1350,1350,1350,0
|
|
20230724,162700,142306423,1350,1350,1350,1350,0
|
|
20230724,162600,142306423,1350,1350,1350,1350,0
|
|
20230724,162500,142306423,1350,1350,1350,1350,0
|
|
20230724,162400,142306423,1350,1350,1350,1350,0
|
|
20230724,162300,142306423,1350,1350,1350,1350,0
|
|
20230724,162200,142306423,1350,1350,1350,1350,0
|
|
20230724,162100,142306423,1350,1350,1350,1350,0
|
|
20230724,162000,142306423,1350,1350,1350,1350,0
|
|
20230724,161900,142306423,1350,1350,1350,1350,0
|
|
20230724,161800,142306423,1350,1350,1350,1350,0
|
|
20230724,161700,142306423,1350,1350,1350,1350,0
|
|
20230724,161600,142306423,1350,1350,1350,1350,0
|
|
20230724,161500,142306423,1350,1350,1350,1350,0
|
|
20230724,161400,142306423,1350,1350,1350,1350,0
|
|
20230724,161300,142306423,1350,1350,1350,1350,0
|
|
20230724,161200,142306423,1350,1350,1350,1350,0
|
|
20230724,161100,142306423,1350,1350,1350,1350,0
|
|
20230724,161000,142306423,1350,1350,1350,1350,0
|
|
20230724,160900,142306423,1350,1350,1350,1350,0
|
|
20230724,160800,142306423,1350,1350,1350,1350,0
|
|
20230724,160700,142306423,1350,1350,1350,1350,0
|
|
20230724,160600,142306423,1350,1350,1350,1350,0
|
|
20230724,160500,142306423,1350,1350,1350,1350,0
|
|
20230724,160400,142306423,1350,1350,1350,1350,0
|
|
20230724,160300,142306423,1350,1350,1350,1350,0
|
|
20230724,160200,142306423,1350,1350,1350,1350,0
|
|
20230724,160100,142306423,1350,1350,1350,1350,0
|
|
20230724,160000,142306423,1350,1350,1350,1350,0
|
|
20230724,155900,142306423,1350,1350,1350,1350,564
|
|
20230724,155800,142306423,1350,1350,1350,1350,0
|
|
20230724,155700,142306423,1350,1350,1350,1350,0
|
|
20230724,155600,142306423,1350,1350,1350,1350,0
|
|
20230724,155500,142306423,1350,1350,1350,1350,0
|
|
20230724,155400,142306423,1350,1350,1350,1350,0
|
|
20230724,155300,142306423,1350,1350,1350,1350,0
|
|
20230724,155200,142306423,1350,1350,1350,1350,0
|
|
20230724,155100,142306423,1350,1350,1350,1350,0
|
|
20230724,155000,142306423,1350,1350,1350,1350,0
|
|
20230724,154900,142306423,1350,1350,1350,1350,0
|
|
20230724,154800,142306423,1350,1350,1350,1350,0
|
|
20230724,154700,142306423,1350,1350,1350,1350,0
|
|
20230724,154600,142306423,1350,1350,1350,1350,0
|
|
20230724,154500,142306423,1350,1350,1350,1350,0
|
|
20230724,154400,142306423,1350,1350,1350,1350,0
|
|
20230724,154300,142306423,1350,1350,1350,1350,0
|
|
20230724,154200,142306423,1350,1350,1350,1350,0
|
|
20230724,154100,142306423,1350,1350,1350,1350,0
|
|
20230724,154000,142306423,1350,1350,1350,1350,0
|
|
20230724,153900,142306423,1350,1350,1350,1350,0
|
|
20230724,153800,142306423,1350,1350,1350,1350,0
|
|
20230724,153700,142306423,1350,1350,1350,1350,0
|
|
20230724,153600,142306423,1350,1350,1350,1350,0
|
|
20230724,153500,142306423,1350,1350,1350,1350,0
|
|
20230724,153400,142306423,1350,1350,1350,1350,0
|
|
20230724,153300,142306423,1350,1350,1350,1350,0
|
|
20230724,153200,142306423,1350,1350,1350,1350,0
|
|
20230724,153100,142306423,1350,1350,1350,1350,0
|
|
20230724,153000,142306423,1350,1350,1350,1350,564
|
|
20230724,152900,141545023,1341,1341,1341,1341,0
|
|
20230724,152800,141545023,1341,1341,1341,1341,0
|
|
20230724,152700,141545023,1341,1341,1341,1341,0
|
|
20230724,152600,141545023,1341,1341,1341,1341,0
|
|
20230724,152500,141545023,1341,1341,1341,1341,0
|
|
20230724,152400,141545023,1341,1341,1341,1341,0
|
|
20230724,152300,141545023,1341,1341,1341,1341,0
|
|
20230724,152200,141545023,1341,1341,1341,1341,0
|
|
20230724,152100,141545023,1341,1341,1341,1341,0
|
|
20230724,152000,141545023,1341,1341,1341,1341,0
|
|
20230724,151900,141545023,1341,1342,1342,1340,645
|
|
20230724,151800,140680444,1349,1349,1349,1349,0
|
|
20230724,151700,140680444,1349,1349,1349,1349,0
|
|
20230724,151600,140680444,1349,1349,1349,1349,0
|
|
20230724,151500,140680444,1349,1349,1349,1349,0
|
|
20230724,151400,140680444,1349,1349,1349,1349,0
|
|
20230724,151300,140680444,1349,1349,1349,1349,0
|
|
20230724,151200,140680444,1349,1349,1349,1349,0
|
|
20230724,151100,140680444,1349,1349,1349,1349,0
|
|
20230724,151000,140680444,1349,1341,1349,1341,77
|
|
20230724,150900,140576587,1341,1349,1349,1341,65
|
|
20230724,150800,140489414,1341,1341,1341,1341,1015
|
|
20230724,150700,139128299,1349,1349,1349,1349,10
|
|
20230724,150600,139114809,1349,1349,1349,1349,0
|
|
20230724,150500,139114809,1349,1349,1349,1349,0
|
|
20230724,150400,139114809,1349,1349,1349,1349,0
|
|
20230724,150300,139114809,1349,1349,1349,1349,0
|
|
20230724,150200,139114809,1349,1349,1349,1349,0
|
|
20230724,150100,139114809,1349,1349,1349,1349,0
|
|
20230724,150000,139114809,1349,1349,1349,1349,10
|
|
20230724,145900,139101319,1350,1350,1350,1350,0
|
|
20230724,145800,139101319,1350,1350,1350,1350,0
|
|
20230724,145700,139101319,1350,1347,1350,1347,5000
|
|
20230724,145600,132352468,1347,1347,1347,1347,1
|
|
20230724,145500,132351121,1346,1346,1346,1346,3500
|
|
20230724,145400,127640121,1346,1346,1346,1346,0
|
|
20230724,145300,127640121,1346,1346,1346,1346,0
|
|
20230724,145200,127640121,1346,1346,1346,1346,0
|
|
20230724,145100,127640121,1346,1346,1346,1346,0
|
|
20230724,145000,127640121,1346,1346,1346,1346,0
|
|
20230724,144900,127640121,1346,1346,1346,1346,0
|
|
20230724,144800,127640121,1346,1346,1346,1346,0
|
|
20230724,144700,127640121,1346,1346,1346,1346,0
|
|
20230724,144600,127640121,1346,1346,1346,1346,0
|
|
20230724,144500,127640121,1346,1346,1346,1346,1
|
|
20230724,144400,127638775,1337,1338,1346,1337,241
|
|
20230724,144300,127316319,1338,1338,1338,1338,0
|
|
20230724,144200,127316319,1338,1342,1342,1338,1686
|
|
20230724,144100,125058630,1343,1343,1343,1343,600
|
|
20230724,144000,124252830,1347,1347,1347,1347,19
|
|
20230724,143900,124227237,1347,1347,1347,1347,0
|
|
20230724,143800,124227237,1347,1347,1347,1347,0
|
|
20230724,143700,124227237,1347,1347,1347,1347,0
|
|
20230724,143600,124227237,1347,1347,1347,1347,0
|
|
20230724,143500,124227237,1347,1347,1347,1347,0
|
|
20230724,143400,124227237,1347,1347,1347,1347,428
|
|
20230724,143300,123650721,1347,1347,1347,1347,0
|
|
20230724,143200,123650721,1347,1347,1347,1347,0
|
|
20230724,143100,123650721,1347,1347,1347,1347,0
|
|
20230724,143000,123650721,1347,1347,1347,1347,0
|
|
20230724,142900,123650721,1347,1347,1347,1347,1
|
|
20230724,142800,123649374,1342,1342,1342,1342,0
|
|
20230724,142700,123649374,1342,1342,1342,1342,0
|
|
20230724,142600,123649374,1342,1342,1342,1342,0
|
|
20230724,142500,123649374,1342,1342,1342,1342,161
|
|
20230724,142400,123433312,1342,1342,1342,1342,0
|
|
20230724,142300,123433312,1342,1342,1342,1342,0
|
|
20230724,142200,123433312,1342,1342,1342,1342,0
|
|
20230724,142100,123433312,1342,1342,1342,1342,0
|
|
20230724,142000,123433312,1342,1342,1342,1342,0
|
|
20230724,141900,123433312,1342,1342,1342,1342,25
|
|
20230724,141800,123399762,1339,1339,1339,1339,0
|
|
20230724,141700,123399762,1339,1339,1339,1339,0
|
|
20230724,141600,123399762,1339,1339,1339,1339,0
|
|
20230724,141500,123399762,1339,1339,1339,1339,16
|
|
20230724,141400,123378338,1339,1339,1339,1339,1
|
|
20230724,141300,123376999,1345,1345,1345,1345,156
|
|
20230724,141200,123167179,1345,1345,1345,1345,0
|
|
20230724,141100,123167179,1345,1345,1345,1345,0
|
|
20230724,141000,123167179,1345,1345,1345,1345,1
|
|
20230724,140900,123165834,1339,1339,1339,1339,0
|
|
20230724,140800,123165834,1339,1339,1339,1339,0
|
|
20230724,140700,123165834,1339,1339,1339,1339,0
|
|
20230724,140600,123165834,1339,1339,1339,1339,0
|
|
20230724,140500,123165834,1339,1339,1339,1339,0
|
|
20230724,140400,123165834,1339,1340,1340,1339,13
|
|
20230724,140300,123148420,1340,1340,1340,1340,0
|
|
20230724,140200,123148420,1340,1340,1340,1340,0
|
|
20230724,140100,123148420,1340,1340,1340,1340,0
|
|
20230724,140000,123148420,1340,1340,1340,1340,0
|
|
20230724,135900,123148420,1340,1340,1340,1340,1
|
|
20230724,135800,123147080,1345,1340,1345,1340,403
|
|
20230724,135700,122607055,1340,1340,1340,1340,600
|
|
20230724,135600,121803055,1340,1340,1340,1340,1821
|
|
20230724,135500,119362915,1340,1340,1340,1340,40
|
|
20230724,135400,119309315,1340,1340,1340,1340,20
|
|
20230724,135300,119282515,1340,1340,1340,1340,0
|
|
20230724,135200,119282515,1340,1340,1340,1340,0
|
|
20230724,135100,119282515,1340,1339,1340,1339,955
|
|
20230724,135000,118002832,1339,1339,1339,1339,20
|
|
20230724,134900,117976052,1339,1338,1339,1337,200
|
|
20230724,134800,117708411,1339,1340,1340,1339,90
|
|
20230724,134700,117587861,1340,1340,1340,1340,0
|
|
20230724,134600,117587861,1340,1339,1340,1339,23
|
|
20230724,134500,117557044,1340,1341,1341,1340,419
|
|
20230724,134400,116995564,1340,1345,1345,1340,7497
|
|
20230724,134300,106945424,1345,1344,1345,1344,200
|
|
20230724,134200,106676524,1345,1345,1345,1345,0
|
|
20230724,134100,106676524,1345,1345,1345,1345,0
|
|
20230724,134000,106676524,1345,1345,1345,1345,692
|
|
20230724,133900,105745784,1344,1344,1344,1344,3
|
|
20230724,133800,105741752,1347,1347,1347,1344,1341
|
|
20230724,133700,103936549,1347,1347,1347,1347,0
|
|
20230724,133600,103936549,1347,1347,1347,1347,0
|
|
20230724,133500,103936549,1347,1347,1347,1347,0
|
|
20230724,133400,103936549,1347,1347,1347,1347,0
|
|
20230724,133300,103936549,1347,1347,1347,1347,0
|
|
20230724,133200,103936549,1347,1347,1347,1347,0
|
|
20230724,133100,103936549,1347,1347,1347,1347,0
|
|
20230724,133000,103936549,1347,1347,1347,1347,0
|
|
20230724,132900,103936549,1347,1347,1347,1347,0
|
|
20230724,132800,103936549,1347,1347,1347,1347,0
|
|
20230724,132700,103936549,1347,1347,1347,1347,0
|
|
20230724,132600,103936549,1347,1347,1347,1347,0
|
|
20230724,132500,103936549,1347,1347,1347,1347,0
|
|
20230724,132400,103936549,1347,1347,1347,1347,0
|
|
20230724,132300,103936549,1347,1347,1347,1347,0
|
|
20230724,132200,103936549,1347,1347,1347,1347,0
|
|
20230724,132100,103936549,1347,1347,1347,1347,0
|
|
20230724,132000,103936549,1347,1347,1347,1347,0
|
|
20230724,131900,103936549,1347,1347,1347,1347,0
|
|
20230724,131800,103936549,1347,1347,1347,1347,0
|
|
20230724,131700,103936549,1347,1347,1347,1347,0
|
|
20230724,131600,103936549,1347,1347,1347,1347,3
|
|
20230724,131500,103932508,1348,1349,1350,1348,843
|
|
20230724,131400,102795318,1350,1351,1351,1350,2483
|
|
20230724,131300,99441825,1352,1352,1352,1352,0
|
|
20230724,131200,99441825,1352,1352,1352,1352,0
|
|
20230724,131100,99441825,1352,1352,1352,1352,0
|
|
20230724,131000,99441825,1352,1352,1352,1352,0
|
|
20230724,130900,99441825,1352,1352,1352,1352,32
|
|
20230724,130800,99398561,1359,1359,1359,1359,0
|
|
20230724,130700,99398561,1359,1359,1359,1359,0
|
|
20230724,130600,99398561,1359,1359,1359,1359,0
|
|
20230724,130500,99398561,1359,1359,1359,1359,0
|
|
20230724,130400,99398561,1359,1359,1359,1359,0
|
|
20230724,130300,99398561,1359,1359,1359,1359,0
|
|
20230724,130200,99398561,1359,1359,1359,1359,0
|
|
20230724,130100,99398561,1359,1359,1359,1359,0
|
|
20230724,130000,99398561,1359,1359,1359,1359,0
|
|
20230724,125900,99398561,1359,1359,1359,1359,0
|
|
20230724,125800,99398561,1359,1359,1359,1359,0
|
|
20230724,125700,99398561,1359,1359,1359,1359,0
|
|
20230724,125600,99398561,1359,1359,1359,1359,0
|
|
20230724,125500,99398561,1359,1359,1359,1359,0
|
|
20230724,125400,99398561,1359,1359,1359,1359,0
|
|
20230724,125300,99398561,1359,1359,1359,1359,0
|
|
20230724,125200,99398561,1359,1359,1359,1359,0
|
|
20230724,125100,99398561,1359,1359,1359,1359,0
|
|
20230724,125000,99398561,1359,1359,1359,1359,0
|
|
20230724,124900,99398561,1359,1359,1359,1359,0
|
|
20230724,124800,99398561,1359,1359,1359,1359,0
|
|
20230724,124700,99398561,1359,1359,1359,1359,0
|
|
20230724,124600,99398561,1359,1359,1359,1359,1
|
|
20230724,124500,99397202,1350,1350,1350,1350,0
|
|
20230724,124400,99397202,1350,1350,1350,1350,0
|
|
20230724,124300,99397202,1350,1350,1350,1350,0
|
|
20230724,124200,99397202,1350,1350,1350,1350,0
|
|
20230724,124100,99397202,1350,1350,1350,1350,0
|
|
20230724,124000,99397202,1350,1350,1350,1350,0
|
|
20230724,123900,99397202,1350,1350,1350,1350,0
|
|
20230724,123800,99397202,1350,1350,1350,1350,0
|
|
20230724,123700,99397202,1350,1350,1350,1350,0
|
|
20230724,123600,99397202,1350,1350,1350,1350,0
|
|
20230724,123500,99397202,1350,1350,1350,1350,0
|
|
20230724,123400,99397202,1350,1350,1350,1350,0
|
|
20230724,123300,99397202,1350,1351,1351,1350,2023
|
|
20230724,123200,96666081,1358,1358,1358,1358,0
|
|
20230724,123100,96666081,1358,1358,1358,1358,0
|
|
20230724,123000,96666081,1358,1358,1358,1358,0
|
|
20230724,122900,96666081,1358,1358,1358,1358,0
|
|
20230724,122800,96666081,1358,1358,1358,1358,0
|
|
20230724,122700,96666081,1358,1358,1358,1358,1
|
|
20230724,122600,96664723,1350,1350,1350,1350,0
|
|
20230724,122500,96664723,1350,1350,1350,1350,0
|
|
20230724,122400,96664723,1350,1350,1350,1350,34
|
|
20230724,122300,96618823,1350,1351,1351,1350,200
|
|
20230724,122200,96348803,1359,1359,1359,1359,0
|
|
20230724,122100,96348803,1359,1359,1359,1359,0
|
|
20230724,122000,96348803,1359,1359,1359,1359,0
|
|
20230724,121900,96348803,1359,1359,1359,1359,0
|
|
20230724,121800,96348803,1359,1359,1359,1359,0
|
|
20230724,121700,96348803,1359,1359,1359,1359,0
|
|
20230724,121600,96348803,1359,1359,1359,1359,0
|
|
20230724,121500,96348803,1359,1359,1359,1359,0
|
|
20230724,121400,96348803,1359,1359,1359,1359,0
|
|
20230724,121300,96348803,1359,1359,1359,1359,61
|
|
20230724,121200,96265904,1350,1352,1352,1350,9308
|
|
20230724,121100,83693211,1360,1360,1360,1360,0
|
|
20230724,121000,83693211,1360,1360,1360,1360,0
|
|
20230724,120900,83693211,1360,1360,1360,1360,0
|
|
20230724,120800,83693211,1360,1360,1360,1360,0
|
|
20230724,120700,83693211,1360,1360,1360,1360,0
|
|
20230724,120600,83693211,1360,1360,1360,1360,0
|
|
20230724,120500,83693211,1360,1360,1360,1360,0
|
|
20230724,120400,83693211,1360,1359,1360,1359,110
|
|
20230724,120300,83543701,1353,1353,1353,1353,0
|
|
20230724,120200,83543701,1353,1353,1353,1353,0
|
|
20230724,120100,83543701,1353,1353,1353,1353,2025
|
|
20230724,120000,80803876,1353,1353,1353,1353,0
|
|
20230724,115900,80803876,1353,1353,1353,1353,0
|
|
20230724,115800,80803876,1353,1353,1353,1353,0
|
|
20230724,115700,80803876,1353,1353,1353,1352,831
|
|
20230724,115600,79680264,1353,1353,1353,1353,80
|
|
20230724,115500,79572024,1353,1353,1353,1353,205
|
|
20230724,115400,79294659,1353,1353,1354,1352,280
|
|
20230724,115300,78915799,1353,1353,1353,1353,60
|
|
20230724,115200,78834619,1353,1353,1353,1353,686
|
|
20230724,115100,77906461,1354,1354,1354,1354,28
|
|
20230724,115000,77868549,1355,1355,1355,1355,0
|
|
20230724,114900,77868549,1355,1355,1355,1355,0
|
|
20230724,114800,77868549,1355,1355,1355,1355,20
|
|
20230724,114700,77841449,1354,1354,1354,1354,0
|
|
20230724,114600,77841449,1354,1354,1354,1354,0
|
|
20230724,114500,77841449,1354,1357,1357,1354,136
|
|
20230724,114400,77657208,1358,1354,1368,1354,723
|
|
20230724,114300,76674065,1354,1353,1354,1353,65
|
|
20230724,114200,76586080,1354,1354,1354,1354,40
|
|
20230724,114100,76531920,1353,1354,1354,1353,170
|
|
20230724,114000,76301890,1354,1354,1354,1354,20
|
|
20230724,113900,76274810,1354,1354,1354,1354,0
|
|
20230724,113800,76274810,1354,1354,1354,1354,0
|
|
20230724,113700,76274810,1354,1355,1355,1354,114
|
|
20230724,113600,76120434,1355,1355,1355,1355,0
|
|
20230724,113500,76120434,1355,1355,1355,1355,21
|
|
20230724,113400,76091979,1355,1355,1355,1355,0
|
|
20230724,113300,76091979,1355,1355,1355,1355,0
|
|
20230724,113200,76091979,1355,1355,1355,1355,0
|
|
20230724,113100,76091979,1355,1355,1355,1355,0
|
|
20230724,113000,76091979,1355,1355,1355,1355,0
|
|
20230724,112900,76091979,1355,1355,1355,1355,0
|
|
20230724,112800,76091979,1355,1355,1355,1355,0
|
|
20230724,112700,76091979,1355,1355,1355,1355,0
|
|
20230724,112600,76091979,1355,1355,1355,1355,0
|
|
20230724,112500,76091979,1355,1355,1355,1355,0
|
|
20230724,112400,76091979,1355,1355,1355,1355,2151
|
|
20230724,112300,73177374,1353,1353,1353,1353,0
|
|
20230724,112200,73177374,1353,1360,1360,1353,7878
|
|
20230724,112100,62495826,1370,1370,1370,1370,0
|
|
20230724,112000,62495826,1370,1370,1370,1370,0
|
|
20230724,111900,62495826,1370,1370,1370,1370,0
|
|
20230724,111800,62495826,1370,1361,1370,1361,9
|
|
20230724,111700,62483568,1370,1370,1370,1362,54
|
|
20230724,111600,62409652,1363,1363,1363,1363,0
|
|
20230724,111500,62409652,1363,1363,1363,1363,0
|
|
20230724,111400,62409652,1363,1363,1363,1363,0
|
|
20230724,111300,62409652,1363,1363,1363,1363,0
|
|
20230724,111200,62409652,1363,1363,1363,1363,0
|
|
20230724,111100,62409652,1363,1363,1363,1363,0
|
|
20230724,111000,62409652,1363,1374,1374,1363,9
|
|
20230724,110900,62397374,1364,1364,1364,1364,0
|
|
20230724,110800,62397374,1364,1365,1365,1364,16
|
|
20230724,110700,62375542,1366,1367,1367,1366,16
|
|
20230724,110600,62353678,1368,1368,1368,1368,0
|
|
20230724,110500,62353678,1368,1369,1369,1368,16
|
|
20230724,110400,62331782,1370,1370,1370,1370,0
|
|
20230724,110300,62331782,1370,1370,1370,1370,0
|
|
20230724,110200,62331782,1370,1371,1371,1370,12
|
|
20230724,110100,62315338,1371,1359,1382,1359,2852
|
|
20230724,110000,58416777,1359,1359,1359,1359,509
|
|
20230724,105900,57725046,1360,1360,1360,1360,0
|
|
20230724,105800,57725046,1360,1360,1360,1360,0
|
|
20230724,105700,57725046,1360,1360,1360,1360,0
|
|
20230724,105600,57725046,1360,1360,1360,1360,0
|
|
20230724,105500,57725046,1360,1360,1360,1360,438
|
|
20230724,105400,57129366,1360,1360,1360,1360,0
|
|
20230724,105300,57129366,1360,1360,1360,1360,100
|
|
20230724,105200,56993366,1361,1361,1361,1361,0
|
|
20230724,105100,56993366,1361,1361,1361,1361,508
|
|
20230724,105000,56301978,1362,1362,1362,1362,0
|
|
20230724,104900,56301978,1362,1362,1362,1362,0
|
|
20230724,104800,56301978,1362,1362,1362,1362,0
|
|
20230724,104700,56301978,1362,1363,1363,1362,732
|
|
20230724,104600,55304986,1364,1365,1365,1364,150
|
|
20230724,104500,55100344,1375,1375,1375,1375,0
|
|
20230724,104400,55100344,1375,1375,1375,1375,0
|
|
20230724,104300,55100344,1375,1375,1375,1375,0
|
|
20230724,104200,55100344,1375,1375,1375,1375,0
|
|
20230724,104100,55100344,1375,1375,1375,1375,0
|
|
20230724,104000,55100344,1375,1375,1375,1375,0
|
|
20230724,103900,55100344,1375,1363,1375,1363,2848
|
|
20230724,103800,51205500,1356,1356,1356,1356,0
|
|
20230724,103700,51205500,1356,1357,1357,1356,735
|
|
20230724,103600,50208790,1364,1364,1364,1364,1
|
|
20230724,103500,50207426,1364,1364,1364,1364,20
|
|
20230724,103400,50180146,1356,1356,1356,1356,7
|
|
20230724,103300,50170654,1356,1356,1356,1356,0
|
|
20230724,103200,50170654,1356,1356,1356,1356,0
|
|
20230724,103100,50170654,1356,1356,1356,1356,0
|
|
20230724,103000,50170654,1356,1356,1356,1356,0
|
|
20230724,102900,50170654,1356,1356,1356,1356,0
|
|
20230724,102800,50170654,1356,1356,1356,1356,300
|
|
20230724,102700,49763854,1355,1355,1355,1355,0
|
|
20230724,102600,49763854,1355,1355,1355,1355,0
|
|
20230724,102500,49763854,1355,1355,1355,1355,256
|
|
20230724,102400,49416974,1353,1353,1353,1353,0
|
|
20230724,102300,49416974,1353,1353,1353,1353,0
|
|
20230724,102200,49416974,1353,1353,1353,1353,3
|
|
20230724,102100,49412915,1354,1354,1354,1354,395
|
|
20230724,102000,48878085,1355,1355,1355,1355,594
|
|
20230724,101900,48073215,1356,1356,1356,1355,2292
|
|
20230724,101800,44965363,1357,1359,1359,1357,307
|
|
20230724,101700,44548514,1358,1358,1358,1358,0
|
|
20230724,101600,44548514,1358,1358,1358,1358,0
|
|
20230724,101500,44548514,1358,1358,1358,1358,0
|
|
20230724,101400,44548514,1358,1358,1358,1358,50
|
|
20230724,101300,44480614,1357,1357,1357,1357,1893
|
|
20230724,101200,41911813,1357,1357,1357,1357,185
|
|
20230724,101100,41660768,1358,1358,1358,1358,50
|
|
20230724,101000,41592868,1358,1358,1358,1358,1
|
|
20230724,100900,41591510,1358,1359,1359,1358,2000
|
|
20230724,100800,38874812,1359,1359,1359,1359,202
|
|
20230724,100700,38600294,1360,1360,1360,1360,0
|
|
20230724,100600,38600294,1360,1360,1360,1360,100
|
|
20230724,100500,38464294,1362,1362,1362,1362,10
|
|
20230724,100400,38450674,1362,1362,1362,1362,1
|
|
20230724,100300,38449312,1358,1358,1358,1358,0
|
|
20230724,100200,38449312,1358,1358,1358,1358,146
|
|
20230724,100100,38251044,1358,1358,1358,1358,0
|
|
20230724,100000,38251044,1358,1358,1358,1358,1
|
|
20230724,095900,38249686,1358,1358,1358,1358,0
|
|
20230724,095800,38249686,1358,1358,1358,1358,500
|
|
20230724,095700,37570686,1357,1357,1357,1357,0
|
|
20230724,095600,37570686,1357,1358,1358,1357,220
|
|
20230724,095500,37272136,1363,1363,1363,1363,10
|
|
20230724,095400,37258506,1363,1363,1363,1363,0
|
|
20230724,095300,37258506,1363,1363,1363,1363,0
|
|
20230724,095200,37258506,1363,1363,1363,1363,0
|
|
20230724,095100,37258506,1363,1363,1363,1363,0
|
|
20230724,095000,37258506,1363,1363,1363,1363,0
|
|
20230724,094900,37258506,1363,1363,1363,1363,0
|
|
20230724,094800,37258506,1363,1363,1363,1363,0
|
|
20230724,094700,37258506,1363,1363,1363,1363,0
|
|
20230724,094600,37258506,1363,1363,1363,1363,1
|
|
20230724,094500,37257143,1363,1363,1363,1363,0
|
|
20230724,094400,37257143,1363,1360,1363,1360,9
|
|
20230724,094300,37244900,1360,1360,1360,1360,32
|
|
20230724,094200,37201380,1357,1357,1357,1357,0
|
|
20230724,094100,37201380,1357,1357,1357,1357,5
|
|
20230724,094000,37194595,1357,1357,1357,1357,0
|
|
20230724,093900,37194595,1357,1357,1357,1357,527
|
|
20230724,093800,36479456,1360,1360,1360,1360,0
|
|
20230724,093700,36479456,1360,1360,1360,1360,0
|
|
20230724,093600,36479456,1360,1360,1360,1360,0
|
|
20230724,093500,36479456,1360,1360,1360,1360,0
|
|
20230724,093400,36479456,1360,1360,1360,1360,0
|
|
20230724,093300,36479456,1360,1360,1360,1360,500
|
|
20230724,093200,35799456,1360,1360,1360,1360,136
|
|
20230724,093100,35614496,1360,1360,1360,1360,433
|
|
20230724,093000,35025616,1360,1360,1360,1360,5763
|
|
20230724,092900,27187936,1355,1355,1355,1355,0
|
|
20230724,092800,27187936,1355,1355,1355,1355,0
|
|
20230724,092700,27187936,1355,1355,1355,1355,8
|
|
20230724,092600,27177096,1355,1355,1355,1355,1
|
|
20230724,092500,27175741,1355,1354,1355,1353,2224
|
|
20230724,092400,24162490,1355,1355,1355,1355,417
|
|
20230724,092300,23597455,1355,1355,1355,1355,100
|
|
20230724,092200,23461955,1355,1355,1355,1355,1140
|
|
20230724,092100,21917255,1355,1355,1355,1355,980
|
|
20230724,092000,20589355,1356,1356,1356,1356,200
|
|
20230724,091900,20318155,1360,1360,1360,1360,0
|
|
20230724,091800,20318155,1360,1360,1360,1360,0
|
|
20230724,091700,20318155,1360,1356,1360,1356,200
|
|
20230724,091600,20046662,1355,1355,1355,1355,0
|
|
20230724,091500,20046662,1355,1355,1356,1355,136
|
|
20230724,091400,19862362,1355,1356,1356,1355,126
|
|
20230724,091300,19691512,1357,1357,1357,1357,0
|
|
20230724,091200,19691512,1357,1357,1357,1357,25
|
|
20230724,091100,19657587,1355,1356,1357,1355,68
|
|
20230724,091000,19565352,1355,1365,1365,1355,7547
|
|
20230724,090900,9295360,1365,1366,1366,1365,1696
|
|
20230724,090800,6980057,1370,1370,1370,1370,0
|
|
20230724,090700,6980057,1370,1370,1370,1370,0
|
|
20230724,090600,6980057,1370,1366,1370,1366,1051
|
|
20230724,090500,5544191,1366,1366,1366,1366,1
|
|
20230724,090400,5542825,1366,1366,1366,1366,0
|
|
20230724,090300,5542825,1366,1366,1366,1366,500
|
|
20230724,090200,4859825,1365,1369,1369,1365,862
|
|
20230724,090100,3681738,1369,1370,1370,1369,770
|
|
20230724,090000,2626896,1371,1373,1373,1371,1914
|