618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191500,310736607,1361,1361,1361,1361,8106
|
|
20230724,191400,310736607,1361,1361,1361,1361,0
|
|
20230724,191300,310736607,1361,1361,1361,1361,0
|
|
20230724,191200,310736607,1361,1361,1361,1361,0
|
|
20230724,191100,310736607,1361,1361,1361,1361,0
|
|
20230724,191000,310736607,1361,1361,1361,1361,0
|
|
20230724,190900,310736607,1361,1361,1361,1361,0
|
|
20230724,190800,310736607,1361,1361,1361,1361,0
|
|
20230724,190700,310736607,1361,1361,1361,1361,0
|
|
20230724,190600,310736607,1361,1361,1361,1361,0
|
|
20230724,190500,310736607,1361,1361,1361,1361,0
|
|
20230724,190400,310736607,1361,1361,1361,1361,0
|
|
20230724,190300,310736607,1361,1361,1361,1361,0
|
|
20230724,190200,310736607,1361,1361,1361,1361,0
|
|
20230724,190100,310736607,1361,1361,1361,1361,0
|
|
20230724,190000,310736607,1361,1361,1361,1361,0
|
|
20230724,185900,310736607,1361,1361,1361,1361,0
|
|
20230724,185800,310736607,1361,1361,1361,1361,0
|
|
20230724,185700,310736607,1361,1361,1361,1361,0
|
|
20230724,185600,310736607,1361,1361,1361,1361,0
|
|
20230724,185500,310736607,1361,1361,1361,1361,0
|
|
20230724,185400,310736607,1361,1361,1361,1361,0
|
|
20230724,185300,310736607,1361,1361,1361,1361,0
|
|
20230724,185200,310736607,1361,1361,1361,1361,0
|
|
20230724,185100,310736607,1361,1361,1361,1361,0
|
|
20230724,185000,310736607,1361,1361,1361,1361,0
|
|
20230724,184900,310736607,1361,1361,1361,1361,0
|
|
20230724,184800,310736607,1361,1361,1361,1361,0
|
|
20230724,184700,310736607,1361,1361,1361,1361,0
|
|
20230724,184600,310736607,1361,1361,1361,1361,0
|
|
20230724,184500,310736607,1361,1361,1361,1361,8106
|
|
20230724,184400,310736607,1361,1361,1361,1361,0
|
|
20230724,184300,310736607,1361,1361,1361,1361,0
|
|
20230724,184200,310736607,1361,1361,1361,1361,0
|
|
20230724,184100,310736607,1361,1361,1361,1361,0
|
|
20230724,184000,310736607,1361,1361,1361,1361,0
|
|
20230724,183900,310736607,1361,1361,1361,1361,0
|
|
20230724,183800,310736607,1361,1361,1361,1361,0
|
|
20230724,183700,310736607,1361,1361,1361,1361,0
|
|
20230724,183600,310736607,1361,1361,1361,1361,0
|
|
20230724,183500,310736607,1361,1361,1361,1361,0
|
|
20230724,183400,310736607,1361,1361,1361,1361,0
|
|
20230724,183300,310736607,1361,1361,1361,1361,0
|
|
20230724,183200,310736607,1361,1361,1361,1361,0
|
|
20230724,183100,310736607,1361,1361,1361,1361,0
|
|
20230724,183000,310736607,1361,1361,1361,1361,0
|
|
20230724,182900,310736607,1361,1361,1361,1361,0
|
|
20230724,182800,310736607,1361,1361,1361,1361,0
|
|
20230724,182700,310736607,1361,1361,1361,1361,0
|
|
20230724,182600,310736607,1361,1361,1361,1361,0
|
|
20230724,182500,310736607,1361,1361,1361,1361,0
|
|
20230724,182400,310736607,1361,1361,1361,1361,0
|
|
20230724,182300,310736607,1361,1361,1361,1361,0
|
|
20230724,182200,310736607,1361,1361,1361,1361,0
|
|
20230724,182100,310736607,1361,1361,1361,1361,0
|
|
20230724,182000,310736607,1361,1361,1361,1361,0
|
|
20230724,181900,310736607,1361,1361,1361,1361,0
|
|
20230724,181800,310736607,1361,1361,1361,1361,0
|
|
20230724,181700,310736607,1361,1361,1361,1361,0
|
|
20230724,181600,310736607,1361,1361,1361,1361,0
|
|
20230724,181500,310736607,1361,1361,1361,1361,8106
|
|
20230724,181400,310736607,1361,1361,1361,1361,0
|
|
20230724,181300,310736607,1361,1361,1361,1361,0
|
|
20230724,181200,310736607,1361,1361,1361,1361,0
|
|
20230724,181100,310736607,1361,1361,1361,1361,0
|
|
20230724,181000,310736607,1361,1361,1361,1361,0
|
|
20230724,180900,310736607,1361,1361,1361,1361,0
|
|
20230724,180800,310736607,1361,1361,1361,1361,0
|
|
20230724,180700,310736607,1361,1361,1361,1361,0
|
|
20230724,180600,310736607,1361,1361,1361,1361,0
|
|
20230724,180500,310736607,1361,1361,1361,1361,0
|
|
20230724,180400,310736607,1361,1361,1361,1361,0
|
|
20230724,180300,310736607,1361,1361,1361,1361,0
|
|
20230724,180200,310736607,1361,1361,1361,1361,0
|
|
20230724,180100,310736607,1361,1361,1361,1361,0
|
|
20230724,180000,310736607,1361,1361,1361,1361,0
|
|
20230724,175900,310736607,1361,1361,1361,1361,0
|
|
20230724,175800,310736607,1361,1361,1361,1361,0
|
|
20230724,175700,310736607,1361,1361,1361,1361,0
|
|
20230724,175600,310736607,1361,1361,1361,1361,0
|
|
20230724,175500,310736607,1361,1361,1361,1361,0
|
|
20230724,175400,310736607,1361,1361,1361,1361,0
|
|
20230724,175300,310736607,1361,1361,1361,1361,0
|
|
20230724,175200,310736607,1361,1361,1361,1361,0
|
|
20230724,175100,310736607,1361,1361,1361,1361,0
|
|
20230724,175000,310736607,1361,1361,1361,1361,0
|
|
20230724,174900,310736607,1361,1361,1361,1361,0
|
|
20230724,174800,310736607,1361,1361,1361,1361,0
|
|
20230724,174700,310736607,1361,1361,1361,1361,0
|
|
20230724,174600,310736607,1361,1361,1361,1361,0
|
|
20230724,174500,310736607,1361,1361,1361,1361,8106
|
|
20230724,174400,310736607,1361,1361,1361,1361,0
|
|
20230724,174300,310736607,1361,1361,1361,1361,0
|
|
20230724,174200,310736607,1361,1361,1361,1361,0
|
|
20230724,174100,310736607,1361,1361,1361,1361,0
|
|
20230724,174000,310736607,1361,1361,1361,1361,0
|
|
20230724,173900,310736607,1361,1361,1361,1361,0
|
|
20230724,173800,310736607,1361,1361,1361,1361,0
|
|
20230724,173700,310736607,1361,1361,1361,1361,0
|
|
20230724,173600,310736607,1361,1361,1361,1361,0
|
|
20230724,173500,310736607,1361,1361,1361,1361,0
|
|
20230724,173400,310736607,1361,1361,1361,1361,0
|
|
20230724,173300,310736607,1361,1361,1361,1361,0
|
|
20230724,173200,310736607,1361,1361,1361,1361,0
|
|
20230724,173100,310736607,1361,1361,1361,1361,0
|
|
20230724,173000,310736607,1361,1361,1361,1361,0
|
|
20230724,172900,310736607,1361,1361,1361,1361,0
|
|
20230724,172800,310736607,1361,1361,1361,1361,0
|
|
20230724,172700,310736607,1361,1361,1361,1361,0
|
|
20230724,172600,310736607,1361,1361,1361,1361,0
|
|
20230724,172500,310736607,1361,1361,1361,1361,0
|
|
20230724,172400,310736607,1361,1361,1361,1361,0
|
|
20230724,172300,310736607,1361,1361,1361,1361,0
|
|
20230724,172200,310736607,1361,1361,1361,1361,0
|
|
20230724,172100,310736607,1361,1361,1361,1361,0
|
|
20230724,172000,310736607,1361,1361,1361,1361,0
|
|
20230724,171900,310736607,1361,1361,1361,1361,0
|
|
20230724,171800,310736607,1361,1361,1361,1361,0
|
|
20230724,171700,310736607,1361,1361,1361,1361,0
|
|
20230724,171600,310736607,1361,1361,1361,1361,0
|
|
20230724,171500,310736607,1361,1361,1361,1361,8106
|
|
20230724,171400,310736607,1361,1361,1361,1361,0
|
|
20230724,171300,310736607,1361,1361,1361,1361,0
|
|
20230724,171200,310736607,1361,1361,1361,1361,0
|
|
20230724,171100,310736607,1361,1361,1361,1361,0
|
|
20230724,171000,310736607,1361,1361,1361,1361,0
|
|
20230724,170900,310736607,1361,1361,1361,1361,0
|
|
20230724,170800,310736607,1361,1361,1361,1361,0
|
|
20230724,170700,310736607,1361,1361,1361,1361,0
|
|
20230724,170600,310736607,1361,1361,1361,1361,0
|
|
20230724,170500,310736607,1361,1361,1361,1361,0
|
|
20230724,170400,310736607,1361,1361,1361,1361,0
|
|
20230724,170300,310736607,1361,1361,1361,1361,0
|
|
20230724,170200,310736607,1361,1361,1361,1361,0
|
|
20230724,170100,310736607,1361,1361,1361,1361,0
|
|
20230724,170000,310736607,1361,1361,1361,1361,0
|
|
20230724,165900,310736607,1361,1361,1361,1361,0
|
|
20230724,165800,310736607,1361,1361,1361,1361,0
|
|
20230724,165700,310736607,1361,1361,1361,1361,0
|
|
20230724,165600,310736607,1361,1361,1361,1361,0
|
|
20230724,165500,310736607,1361,1361,1361,1361,0
|
|
20230724,165400,310736607,1361,1361,1361,1361,0
|
|
20230724,165300,310736607,1361,1361,1361,1361,0
|
|
20230724,165200,310736607,1361,1361,1361,1361,0
|
|
20230724,165100,310736607,1361,1361,1361,1361,0
|
|
20230724,165000,310736607,1361,1361,1361,1361,0
|
|
20230724,164900,310736607,1361,1361,1361,1361,0
|
|
20230724,164800,310736607,1361,1361,1361,1361,0
|
|
20230724,164700,310736607,1361,1361,1361,1361,0
|
|
20230724,164600,310736607,1361,1361,1361,1361,0
|
|
20230724,164500,310736607,1361,1361,1361,1361,8106
|
|
20230724,164400,310736607,1361,1361,1361,1361,0
|
|
20230724,164300,310736607,1361,1361,1361,1361,0
|
|
20230724,164200,310736607,1361,1361,1361,1361,0
|
|
20230724,164100,310736607,1361,1361,1361,1361,0
|
|
20230724,164000,310736607,1361,1361,1361,1361,0
|
|
20230724,163900,310736607,1361,1361,1361,1361,0
|
|
20230724,163800,310736607,1361,1361,1361,1361,0
|
|
20230724,163700,310736607,1361,1361,1361,1361,0
|
|
20230724,163600,310736607,1361,1361,1361,1361,0
|
|
20230724,163500,310736607,1361,1361,1361,1361,0
|
|
20230724,163400,310736607,1361,1361,1361,1361,0
|
|
20230724,163300,310736607,1361,1361,1361,1361,0
|
|
20230724,163200,310736607,1361,1361,1361,1361,0
|
|
20230724,163100,310736607,1361,1361,1361,1361,0
|
|
20230724,163000,310736607,1361,1361,1361,1361,0
|
|
20230724,162900,310736607,1361,1361,1361,1361,0
|
|
20230724,162800,310736607,1361,1361,1361,1361,0
|
|
20230724,162700,310736607,1361,1361,1361,1361,0
|
|
20230724,162600,310736607,1361,1361,1361,1361,0
|
|
20230724,162500,310736607,1361,1361,1361,1361,0
|
|
20230724,162400,310736607,1361,1361,1361,1361,0
|
|
20230724,162300,310736607,1361,1361,1361,1361,0
|
|
20230724,162200,310736607,1361,1361,1361,1361,0
|
|
20230724,162100,310736607,1361,1361,1361,1361,0
|
|
20230724,162000,310736607,1361,1361,1361,1361,0
|
|
20230724,161900,310736607,1361,1361,1361,1361,0
|
|
20230724,161800,310736607,1361,1361,1361,1361,0
|
|
20230724,161700,310736607,1361,1361,1361,1361,0
|
|
20230724,161600,310736607,1361,1361,1361,1361,0
|
|
20230724,161500,310736607,1361,1361,1361,1361,8106
|
|
20230724,161400,310736607,1361,1361,1361,1361,0
|
|
20230724,161300,310736607,1361,1361,1361,1361,0
|
|
20230724,161200,310736607,1361,1361,1361,1361,0
|
|
20230724,161100,310736607,1361,1361,1361,1361,0
|
|
20230724,161000,310736607,1361,1361,1361,1361,0
|
|
20230724,160900,310736607,1361,1361,1361,1361,0
|
|
20230724,160800,310736607,1361,1361,1361,1361,0
|
|
20230724,160700,310736607,1361,1361,1361,1361,0
|
|
20230724,160600,310736607,1361,1361,1361,1361,0
|
|
20230724,160500,310736607,1361,1361,1361,1361,0
|
|
20230724,160400,310736607,1361,1361,1361,1361,0
|
|
20230724,160300,310736607,1361,1361,1361,1361,0
|
|
20230724,160200,310736607,1361,1361,1361,1361,0
|
|
20230724,160100,310736607,1361,1361,1361,1361,0
|
|
20230724,160000,310736607,1361,1361,1361,1361,0
|
|
20230724,155900,310736607,1361,1361,1361,1361,0
|
|
20230724,155800,310736607,1361,1361,1361,1361,0
|
|
20230724,155700,310736607,1361,1361,1361,1361,0
|
|
20230724,155600,310736607,1361,1361,1361,1361,0
|
|
20230724,155500,310736607,1361,1361,1361,1361,0
|
|
20230724,155400,310736607,1361,1361,1361,1361,0
|
|
20230724,155300,310736607,1361,1361,1361,1361,0
|
|
20230724,155200,310736607,1361,1361,1361,1361,0
|
|
20230724,155100,310736607,1361,1361,1361,1361,0
|
|
20230724,155000,310736607,1361,1361,1361,1361,0
|
|
20230724,154900,310736607,1361,1361,1361,1361,0
|
|
20230724,154800,310736607,1361,1361,1361,1361,0
|
|
20230724,154700,310736607,1361,1361,1361,1361,0
|
|
20230724,154600,310736607,1361,1361,1361,1361,0
|
|
20230724,154500,310736607,1361,1361,1361,1361,8106
|
|
20230724,154400,310736607,1361,1361,1361,1361,0
|
|
20230724,154300,310736607,1361,1361,1361,1361,0
|
|
20230724,154200,310736607,1361,1361,1361,1361,0
|
|
20230724,154100,310736607,1361,1361,1361,1361,0
|
|
20230724,154000,310736607,1361,1361,1361,1361,0
|
|
20230724,153900,310736607,1361,1361,1361,1361,0
|
|
20230724,153800,310736607,1361,1361,1361,1361,0
|
|
20230724,153700,310736607,1361,1361,1361,1361,0
|
|
20230724,153600,310736607,1361,1361,1361,1361,0
|
|
20230724,153500,310736607,1361,1361,1361,1361,0
|
|
20230724,153400,310736607,1361,1361,1361,1361,0
|
|
20230724,153300,310736607,1361,1361,1361,1361,0
|
|
20230724,153200,310736607,1361,1361,1361,1361,0
|
|
20230724,153100,310736607,1361,1361,1361,1361,0
|
|
20230724,153000,310736607,1361,1361,1361,1361,8106
|
|
20230724,152900,299704341,1379,1379,1379,1379,0
|
|
20230724,152800,299704341,1379,1379,1379,1379,0
|
|
20230724,152700,299704341,1379,1379,1379,1379,0
|
|
20230724,152600,299704341,1379,1379,1379,1379,0
|
|
20230724,152500,299704341,1379,1379,1379,1379,0
|
|
20230724,152400,299704341,1379,1379,1379,1379,0
|
|
20230724,152300,299704341,1379,1379,1379,1379,0
|
|
20230724,152200,299704341,1379,1379,1379,1379,0
|
|
20230724,152100,299704341,1379,1379,1379,1379,0
|
|
20230724,152000,299704341,1379,1379,1379,1379,0
|
|
20230724,151900,299704341,1379,1379,1379,1379,0
|
|
20230724,151800,299704341,1379,1379,1379,1379,0
|
|
20230724,151700,299704341,1379,1379,1379,1379,0
|
|
20230724,151600,299704341,1379,1379,1379,1379,0
|
|
20230724,151500,299704341,1379,1375,1379,1375,150
|
|
20230724,151400,299498000,1365,1365,1365,1365,0
|
|
20230724,151300,299498000,1365,1365,1365,1365,0
|
|
20230724,151200,299498000,1365,1365,1365,1365,0
|
|
20230724,151100,299498000,1365,1365,1365,1365,1000
|
|
20230724,151000,298133000,1363,1363,1363,1363,0
|
|
20230724,150900,298133000,1363,1363,1363,1363,0
|
|
20230724,150800,298133000,1363,1370,1370,1363,1000
|
|
20230724,150700,296764330,1375,1375,1375,1375,0
|
|
20230724,150600,296764330,1375,1375,1375,1375,0
|
|
20230724,150500,296764330,1375,1375,1375,1375,0
|
|
20230724,150400,296764330,1375,1375,1375,1375,40
|
|
20230724,150300,296709330,1375,1375,1375,1375,0
|
|
20230724,150200,296709330,1375,1375,1375,1375,0
|
|
20230724,150100,296709330,1375,1375,1375,1375,33
|
|
20230724,150000,296663955,1375,1375,1375,1375,0
|
|
20230724,145900,296663955,1375,1375,1375,1375,17
|
|
20230724,145800,296640580,1375,1366,1375,1366,3837
|
|
20230724,145700,291394247,1368,1363,1368,1360,10950
|
|
20230724,145600,276485616,1376,1386,1386,1360,16347
|
|
20230724,145500,254120768,1386,1388,1388,1386,553
|
|
20230724,145400,253353988,1389,1389,1389,1389,10
|
|
20230724,145300,253340098,1389,1389,1389,1389,0
|
|
20230724,145200,253340098,1389,1389,1389,1389,0
|
|
20230724,145100,253340098,1389,1389,1389,1389,0
|
|
20230724,145000,253340098,1389,1389,1389,1389,0
|
|
20230724,144900,253340098,1389,1389,1389,1389,0
|
|
20230724,144800,253340098,1389,1389,1389,1389,0
|
|
20230724,144700,253340098,1389,1389,1389,1389,1
|
|
20230724,144600,253338709,1387,1387,1387,1387,3
|
|
20230724,144500,253334548,1387,1387,1387,1387,3
|
|
20230724,144400,253330387,1387,1390,1390,1387,89
|
|
20230724,144300,253206698,1390,1390,1390,1390,7
|
|
20230724,144200,253196968,1390,1390,1390,1390,104
|
|
20230724,144100,253052408,1390,1390,1390,1390,3
|
|
20230724,144000,253048238,1390,1390,1390,1390,11
|
|
20230724,143900,253032948,1390,1391,1391,1390,74
|
|
20230724,143800,252930054,1395,1395,1395,1395,0
|
|
20230724,143700,252930054,1395,1395,1395,1395,0
|
|
20230724,143600,252930054,1395,1395,1395,1395,1
|
|
20230724,143500,252928659,1398,1398,1398,1398,0
|
|
20230724,143400,252928659,1398,1398,1398,1398,0
|
|
20230724,143300,252928659,1398,1398,1398,1398,0
|
|
20230724,143200,252928659,1398,1397,1398,1397,475
|
|
20230724,143100,252264665,1399,1399,1399,1399,0
|
|
20230724,143000,252264665,1399,1396,1399,1396,426
|
|
20230724,142900,251668855,1391,1393,1393,1391,1122
|
|
20230724,142800,250107663,1400,1400,1400,1400,0
|
|
20230724,142700,250107663,1400,1400,1400,1400,0
|
|
20230724,142600,250107663,1400,1400,1400,1400,0
|
|
20230724,142500,250107663,1400,1398,1400,1398,3739
|
|
20230724,142400,244876203,1398,1385,1398,1385,7341
|
|
20230724,142300,234684058,1386,1375,1387,1375,2812
|
|
20230724,142200,230795088,1375,1374,1375,1374,188
|
|
20230724,142100,230536687,1374,1374,1374,1374,1
|
|
20230724,142000,230535313,1374,1374,1374,1374,0
|
|
20230724,141900,230535313,1374,1374,1374,1374,100
|
|
20230724,141800,230397913,1374,1374,1374,1374,5
|
|
20230724,141700,230391043,1375,1375,1375,1375,5
|
|
20230724,141600,230384168,1370,1370,1370,1370,0
|
|
20230724,141500,230384168,1370,1372,1372,1370,1600
|
|
20230724,141400,228190972,1372,1372,1372,1372,0
|
|
20230724,141300,228190972,1372,1372,1372,1372,2
|
|
20230724,141200,228188228,1379,1379,1379,1379,0
|
|
20230724,141100,228188228,1379,1379,1379,1379,0
|
|
20230724,141000,228188228,1379,1379,1379,1379,0
|
|
20230724,140900,228188228,1379,1379,1379,1379,5
|
|
20230724,140800,228181333,1379,1379,1379,1379,0
|
|
20230724,140700,228181333,1379,1379,1379,1379,50
|
|
20230724,140600,228112383,1379,1379,1379,1379,46
|
|
20230724,140500,228048949,1378,1378,1378,1378,0
|
|
20230724,140400,228048949,1378,1378,1378,1378,0
|
|
20230724,140300,228048949,1378,1378,1378,1378,0
|
|
20230724,140200,228048949,1378,1378,1378,1378,0
|
|
20230724,140100,228048949,1378,1378,1378,1378,20
|
|
20230724,140000,228021389,1371,1371,1371,1371,0
|
|
20230724,135900,228021389,1371,1379,1379,1371,365
|
|
20230724,135800,227520782,1371,1371,1371,1371,80
|
|
20230724,135700,227411102,1379,1379,1379,1379,0
|
|
20230724,135600,227411102,1379,1379,1379,1379,5
|
|
20230724,135500,227404207,1371,1371,1371,1371,0
|
|
20230724,135400,227404207,1371,1371,1371,1371,0
|
|
20230724,135300,227404207,1371,1371,1371,1371,0
|
|
20230724,135200,227404207,1371,1371,1371,1371,0
|
|
20230724,135100,227404207,1371,1371,1371,1371,0
|
|
20230724,135000,227404207,1371,1371,1371,1371,5
|
|
20230724,134900,227397352,1381,1381,1381,1381,0
|
|
20230724,134800,227397352,1381,1381,1381,1381,1
|
|
20230724,134700,227395971,1370,1370,1370,1370,0
|
|
20230724,134600,227395971,1370,1374,1374,1370,7000
|
|
20230724,134500,217792761,1374,1374,1374,1374,0
|
|
20230724,134400,217792761,1374,1374,1374,1374,0
|
|
20230724,134300,217792761,1374,1376,1376,1374,1174
|
|
20230724,134200,216178669,1376,1376,1376,1376,1
|
|
20230724,134100,216177293,1375,1375,1375,1375,208
|
|
20230724,134000,215891293,1376,1376,1376,1376,0
|
|
20230724,133900,215891293,1376,1376,1376,1376,0
|
|
20230724,133800,215891293,1376,1375,1376,1374,1220
|
|
20230724,133700,214212840,1376,1380,1380,1376,1280
|
|
20230724,133600,212449643,1383,1383,1383,1383,0
|
|
20230724,133500,212449643,1383,1383,1383,1383,0
|
|
20230724,133400,212449643,1383,1383,1383,1383,0
|
|
20230724,133300,212449643,1383,1383,1383,1383,0
|
|
20230724,133200,212449643,1383,1383,1383,1383,0
|
|
20230724,133100,212449643,1383,1383,1383,1383,0
|
|
20230724,133000,212449643,1383,1383,1383,1383,0
|
|
20230724,132900,212449643,1383,1383,1383,1383,0
|
|
20230724,132800,212449643,1383,1383,1383,1383,0
|
|
20230724,132700,212449643,1383,1383,1383,1383,0
|
|
20230724,132600,212449643,1383,1383,1383,1383,0
|
|
20230724,132500,212449643,1383,1383,1383,1383,0
|
|
20230724,132400,212449643,1383,1383,1383,1383,0
|
|
20230724,132300,212449643,1383,1383,1383,1383,0
|
|
20230724,132200,212449643,1383,1383,1383,1380,57
|
|
20230724,132100,212370887,1383,1383,1383,1383,0
|
|
20230724,132000,212370887,1383,1383,1383,1383,0
|
|
20230724,131900,212370887,1383,1383,1383,1383,0
|
|
20230724,131800,212370887,1383,1383,1383,1383,0
|
|
20230724,131700,212370887,1383,1383,1383,1383,0
|
|
20230724,131600,212370887,1383,1383,1383,1383,0
|
|
20230724,131500,212370887,1383,1383,1383,1383,1000
|
|
20230724,131400,210987887,1383,1383,1383,1383,0
|
|
20230724,131300,210987887,1383,1383,1383,1383,0
|
|
20230724,131200,210987887,1383,1383,1383,1383,0
|
|
20230724,131100,210987887,1383,1383,1383,1383,0
|
|
20230724,131000,210987887,1383,1383,1383,1383,0
|
|
20230724,130900,210987887,1383,1383,1383,1383,0
|
|
20230724,130800,210987887,1383,1383,1383,1383,0
|
|
20230724,130700,210987887,1383,1383,1383,1383,3
|
|
20230724,130600,210983738,1383,1380,1383,1380,1261
|
|
20230724,130500,209242775,1380,1380,1380,1380,0
|
|
20230724,130400,209242775,1380,1380,1380,1380,0
|
|
20230724,130300,209242775,1380,1380,1380,1380,568
|
|
20230724,130200,208458935,1383,1383,1383,1383,0
|
|
20230724,130100,208458935,1383,1383,1383,1383,0
|
|
20230724,130000,208458935,1383,1383,1383,1383,0
|
|
20230724,125900,208458935,1383,1381,1383,1381,780
|
|
20230724,125800,207380413,1380,1380,1380,1380,0
|
|
20230724,125700,207380413,1380,1380,1380,1380,1
|
|
20230724,125600,207379033,1372,1372,1372,1372,2002
|
|
20230724,125500,204632289,1372,1372,1372,1372,0
|
|
20230724,125400,204632289,1372,1372,1372,1372,39
|
|
20230724,125300,204578781,1384,1384,1384,1384,0
|
|
20230724,125200,204578781,1384,1384,1384,1384,0
|
|
20230724,125100,204578781,1384,1384,1384,1384,0
|
|
20230724,125000,204578781,1384,1370,1384,1370,1113
|
|
20230724,124900,203051031,1370,1370,1370,1370,2247
|
|
20230724,124800,199972641,1370,1370,1370,1370,0
|
|
20230724,124700,199972641,1370,1378,1378,1370,2500
|
|
20230724,124600,196545071,1390,1388,1390,1388,1000
|
|
20230724,124500,195155827,1377,1377,1377,1377,0
|
|
20230724,124400,195155827,1377,1377,1377,1377,22
|
|
20230724,124300,195125533,1377,1377,1377,1377,0
|
|
20230724,124200,195125533,1377,1377,1377,1377,6
|
|
20230724,124100,195117271,1377,1377,1377,1377,159
|
|
20230724,124000,194898328,1377,1377,1377,1377,0
|
|
20230724,123900,194898328,1377,1377,1377,1377,2
|
|
20230724,123800,194895574,1377,1377,1377,1377,0
|
|
20230724,123700,194895574,1377,1377,1377,1377,110
|
|
20230724,123600,194744104,1379,1381,1381,1379,1282
|
|
20230724,123500,192975270,1387,1387,1387,1387,0
|
|
20230724,123400,192975270,1387,1387,1387,1387,0
|
|
20230724,123300,192975270,1387,1387,1387,1387,0
|
|
20230724,123200,192975270,1387,1387,1387,1387,50
|
|
20230724,123100,192905920,1387,1387,1387,1387,0
|
|
20230724,123000,192905920,1387,1390,1390,1387,1200
|
|
20230724,122900,191238517,1387,1380,1387,1380,3473
|
|
20230724,122800,186440250,1380,1376,1380,1376,600
|
|
20230724,122700,185614229,1364,1366,1366,1364,300
|
|
20230724,122600,185204623,1379,1379,1379,1379,30
|
|
20230724,122500,185163253,1379,1372,1379,1372,501
|
|
20230724,122400,184473382,1364,1364,1364,1364,0
|
|
20230724,122300,184473382,1364,1365,1365,1364,900
|
|
20230724,122200,183245672,1364,1364,1364,1364,0
|
|
20230724,122100,183245672,1364,1364,1364,1364,0
|
|
20230724,122000,183245672,1364,1364,1364,1364,0
|
|
20230724,121900,183245672,1364,1364,1364,1364,0
|
|
20230724,121800,183245672,1364,1365,1365,1364,1530
|
|
20230724,121700,181158746,1365,1366,1366,1365,2230
|
|
20230724,121600,178114794,1366,1366,1366,1366,0
|
|
20230724,121500,178114794,1366,1366,1366,1366,0
|
|
20230724,121400,178114794,1366,1372,1372,1366,6986
|
|
20230724,121300,168556621,1379,1379,1379,1379,0
|
|
20230724,121200,168556621,1379,1379,1379,1379,0
|
|
20230724,121100,168556621,1379,1379,1379,1379,6
|
|
20230724,121000,168548347,1372,1372,1372,1372,0
|
|
20230724,120900,168548347,1372,1372,1372,1372,0
|
|
20230724,120800,168548347,1372,1372,1372,1372,100
|
|
20230724,120700,168411147,1372,1372,1372,1372,0
|
|
20230724,120600,168411147,1372,1372,1372,1372,0
|
|
20230724,120500,168411147,1372,1372,1372,1372,0
|
|
20230724,120400,168411147,1372,1372,1372,1372,1000
|
|
20230724,120300,167039147,1372,1372,1372,1372,1
|
|
20230724,120200,167037775,1373,1373,1373,1373,0
|
|
20230724,120100,167037775,1373,1374,1374,1373,1055
|
|
20230724,120000,165588945,1376,1376,1376,1376,0
|
|
20230724,115900,165588945,1376,1376,1376,1376,0
|
|
20230724,115800,165588945,1376,1376,1376,1376,0
|
|
20230724,115700,165588945,1376,1376,1376,1376,0
|
|
20230724,115600,165588945,1376,1376,1376,1376,1
|
|
20230724,115500,165587569,1380,1380,1380,1380,0
|
|
20230724,115400,165587569,1380,1379,1380,1379,150
|
|
20230724,115300,165380584,1381,1381,1381,1381,0
|
|
20230724,115200,165380584,1381,1381,1381,1381,0
|
|
20230724,115100,165380584,1381,1377,1381,1376,360
|
|
20230724,115000,164884680,1376,1373,1376,1373,62
|
|
20230724,114900,164799371,1371,1371,1371,1371,0
|
|
20230724,114800,164799371,1371,1371,1371,1371,74
|
|
20230724,114700,164697917,1377,1377,1377,1377,1
|
|
20230724,114600,164696540,1376,1376,1376,1376,0
|
|
20230724,114500,164696540,1376,1376,1376,1376,0
|
|
20230724,114400,164696540,1376,1376,1376,1376,0
|
|
20230724,114300,164696540,1376,1376,1376,1376,0
|
|
20230724,114200,164696540,1376,1376,1376,1376,430
|
|
20230724,114100,164104860,1368,1368,1368,1368,0
|
|
20230724,114000,164104860,1368,1368,1368,1368,0
|
|
20230724,113900,164104860,1368,1368,1368,1368,500
|
|
20230724,113800,163420860,1368,1374,1374,1368,511
|
|
20230724,113700,162720892,1368,1368,1368,1368,0
|
|
20230724,113600,162720892,1368,1368,1368,1368,0
|
|
20230724,113500,162720892,1368,1368,1368,1368,0
|
|
20230724,113400,162720892,1368,1368,1368,1368,0
|
|
20230724,113300,162720892,1368,1368,1368,1368,0
|
|
20230724,113200,162720892,1368,1368,1368,1368,0
|
|
20230724,113100,162720892,1368,1368,1368,1368,0
|
|
20230724,113000,162720892,1368,1368,1368,1368,450
|
|
20230724,112900,162105292,1368,1368,1368,1368,1
|
|
20230724,112800,162103924,1368,1368,1368,1368,0
|
|
20230724,112700,162103924,1368,1368,1368,1368,30
|
|
20230724,112600,162062884,1368,1377,1377,1368,2
|
|
20230724,112500,162060139,1377,1377,1377,1377,2
|
|
20230724,112400,162057385,1376,1375,1376,1375,18
|
|
20230724,112300,162032618,1368,1368,1368,1368,150
|
|
20230724,112200,161827418,1368,1368,1368,1368,0
|
|
20230724,112100,161827418,1368,1368,1368,1368,0
|
|
20230724,112000,161827418,1368,1369,1369,1368,500
|
|
20230724,111900,161143414,1377,1377,1377,1377,0
|
|
20230724,111800,161143414,1377,1377,1377,1377,0
|
|
20230724,111700,161143414,1377,1377,1377,1377,500
|
|
20230724,111600,160454914,1377,1374,1377,1374,1600
|
|
20230724,111500,158252558,1367,1368,1368,1367,10068
|
|
20230724,111400,144489287,1368,1370,1370,1368,500
|
|
20230724,111300,143805057,1370,1370,1370,1370,0
|
|
20230724,111200,143805057,1370,1370,1370,1370,100
|
|
20230724,111100,143668057,1370,1370,1370,1370,0
|
|
20230724,111000,143668057,1370,1371,1371,1370,5265
|
|
20230724,110900,136449743,1371,1371,1371,1371,0
|
|
20230724,110800,136449743,1371,1371,1371,1371,1
|
|
20230724,110700,136448372,1371,1374,1383,1371,30
|
|
20230724,110600,136407155,1374,1374,1374,1374,0
|
|
20230724,110500,136407155,1374,1374,1374,1374,0
|
|
20230724,110400,136407155,1374,1374,1374,1374,483
|
|
20230724,110300,135743513,1374,1374,1374,1374,0
|
|
20230724,110200,135743513,1374,1375,1375,1374,100
|
|
20230724,110100,135606035,1384,1384,1384,1384,0
|
|
20230724,110000,135606035,1384,1370,1384,1370,3603
|
|
20230724,105900,130627785,1369,1369,1369,1369,0
|
|
20230724,105800,130627785,1369,1369,1369,1369,327
|
|
20230724,105700,130180122,1369,1369,1369,1369,673
|
|
20230724,105600,129258785,1368,1373,1373,1368,1000
|
|
20230724,105500,127887820,1380,1380,1380,1380,0
|
|
20230724,105400,127887820,1380,1380,1380,1380,673
|
|
20230724,105300,126959080,1380,1380,1380,1379,427
|
|
20230724,105200,126369948,1382,1384,1384,1382,25
|
|
20230724,105100,126335369,1384,1367,1384,1367,6091
|
|
20230724,105000,117921764,1367,1366,1367,1366,1805
|
|
20230724,104900,115455400,1368,1371,1371,1368,3121
|
|
20230724,104800,111183005,1373,1376,1376,1373,155
|
|
20230724,104700,110970097,1376,1377,1377,1374,639
|
|
20230724,104600,110091405,1377,1378,1378,1377,703
|
|
20230724,104500,109122796,1380,1384,1384,1380,4301
|
|
20230724,104400,103183921,1384,1384,1384,1384,0
|
|
20230724,104300,103183921,1384,1384,1384,1384,19
|
|
20230724,104200,103157625,1384,1385,1385,1384,11
|
|
20230724,104100,103142392,1390,1392,1392,1390,11
|
|
20230724,104000,103127100,1392,1392,1392,1386,1545
|
|
20230724,103900,100980888,1393,1393,1393,1393,138
|
|
20230724,103800,100788654,1397,1397,1397,1397,13
|
|
20230724,103700,100770493,1397,1396,1397,1396,7
|
|
20230724,103600,100760715,1393,1393,1393,1393,0
|
|
20230724,103500,100760715,1393,1393,1393,1393,10
|
|
20230724,103400,100746785,1390,1390,1390,1390,0
|
|
20230724,103300,100746785,1390,1390,1390,1390,0
|
|
20230724,103200,100746785,1390,1390,1390,1390,0
|
|
20230724,103100,100746785,1390,1390,1390,1390,0
|
|
20230724,103000,100746785,1390,1390,1390,1390,77
|
|
20230724,102900,100639755,1381,1381,1381,1381,0
|
|
20230724,102800,100639755,1381,1381,1381,1381,0
|
|
20230724,102700,100639755,1381,1385,1385,1381,761
|
|
20230724,102600,99587170,1382,1384,1384,1382,6584
|
|
20230724,102500,90481264,1385,1384,1385,1384,115
|
|
20230724,102400,90322024,1385,1385,1385,1385,509
|
|
20230724,102300,89617059,1385,1387,1387,1385,468
|
|
20230724,102200,88968140,1386,1386,1386,1386,12
|
|
20230724,102100,88951508,1386,1387,1387,1386,425
|
|
20230724,102000,88362048,1389,1390,1390,1387,714
|
|
20230724,101900,87370191,1390,1391,1391,1390,989
|
|
20230724,101800,85994527,1393,1393,1393,1393,0
|
|
20230724,101700,85994527,1393,1393,1393,1393,484
|
|
20230724,101600,85320315,1393,1393,1393,1393,0
|
|
20230724,101500,85320315,1393,1393,1393,1393,0
|
|
20230724,101400,85320315,1393,1393,1393,1393,0
|
|
20230724,101300,85320315,1393,1393,1393,1393,0
|
|
20230724,101200,85320315,1393,1393,1393,1393,0
|
|
20230724,101100,85320315,1393,1393,1393,1393,200
|
|
20230724,101000,85041715,1393,1393,1393,1393,0
|
|
20230724,100900,85041715,1393,1393,1393,1393,80
|
|
20230724,100800,84930275,1402,1402,1402,1402,3
|
|
20230724,100700,84926069,1403,1403,1403,1403,0
|
|
20230724,100600,84926069,1403,1403,1403,1403,0
|
|
20230724,100500,84926069,1403,1403,1403,1403,0
|
|
20230724,100400,84926069,1403,1393,1403,1393,1145
|
|
20230724,100300,83328143,1393,1393,1393,1393,326
|
|
20230724,100200,82874025,1393,1393,1393,1393,10
|
|
20230724,100100,82860095,1393,1393,1393,1393,114
|
|
20230724,100000,82701293,1393,1390,1393,1390,312
|
|
20230724,095900,82267277,1393,1392,1393,1392,1825
|
|
20230724,095800,79725053,1393,1393,1393,1393,0
|
|
20230724,095700,79725053,1393,1392,1393,1392,5
|
|
20230724,095600,79718092,1391,1391,1391,1391,0
|
|
20230724,095500,79718092,1391,1391,1391,1391,150
|
|
20230724,095400,79509442,1392,1392,1392,1392,1060
|
|
20230724,095300,78033922,1392,1398,1398,1392,1191
|
|
20230724,095200,76373958,1394,1395,1395,1394,644
|
|
20230724,095100,75475621,1395,1397,1397,1395,10
|
|
20230724,095000,75461661,1398,1400,1400,1398,557
|
|
20230724,094900,74681975,1408,1408,1408,1408,0
|
|
20230724,094800,74681975,1408,1408,1408,1408,0
|
|
20230724,094700,74681975,1408,1408,1408,1408,0
|
|
20230724,094600,74681975,1408,1408,1408,1408,1
|
|
20230724,094500,74680567,1399,1399,1399,1399,35
|
|
20230724,094400,74631602,1410,1410,1410,1410,0
|
|
20230724,094300,74631602,1410,1410,1410,1410,5
|
|
20230724,094200,74624552,1410,1410,1410,1410,3
|
|
20230724,094100,74620322,1412,1412,1412,1412,0
|
|
20230724,094000,74620322,1412,1412,1412,1412,4
|
|
20230724,093900,74614674,1411,1399,1411,1399,7
|
|
20230724,093800,74604827,1398,1386,1398,1385,370
|
|
20230724,093700,74088975,1385,1393,1393,1385,942
|
|
20230724,093600,72784189,1392,1392,1392,1392,11
|
|
20230724,093500,72768877,1393,1392,1393,1392,607
|
|
20230724,093400,71923333,1392,1392,1392,1392,66
|
|
20230724,093300,71831461,1392,1392,1392,1392,120
|
|
20230724,093200,71664421,1396,1396,1396,1396,0
|
|
20230724,093100,71664421,1396,1396,1396,1396,0
|
|
20230724,093000,71664421,1396,1396,1396,1396,0
|
|
20230724,092900,71664421,1396,1384,1396,1384,63
|
|
20230724,092800,71577217,1384,1384,1384,1384,2209
|
|
20230724,092700,68519961,1384,1386,1386,1384,7128
|
|
20230724,092600,58643574,1387,1387,1387,1387,248
|
|
20230724,092500,58299598,1398,1398,1398,1398,4
|
|
20230724,092400,58294006,1398,1385,1398,1385,3132
|
|
20230724,092300,53949195,1385,1385,1385,1385,2800
|
|
20230724,092200,50071195,1385,1386,1386,1385,81
|
|
20230724,092100,49959009,1385,1387,1387,1385,4344
|
|
20230724,092000,43934621,1387,1386,1387,1386,1311
|
|
20230724,091900,42117266,1386,1388,1388,1386,1901
|
|
20230724,091800,39479354,1388,1388,1388,1388,5295
|
|
20230724,091700,32129894,1399,1399,1399,1399,11
|
|
20230724,091600,32114505,1399,1401,1401,1399,259
|
|
20230724,091500,31752014,1401,1401,1401,1401,0
|
|
20230724,091400,31752014,1401,1400,1407,1383,10220
|
|
20230724,091300,17492998,1396,1396,1396,1396,20
|
|
20230724,091200,17465078,1394,1410,1410,1392,2114
|
|
20230724,091100,14512119,1413,1413,1413,1413,1
|
|
20230724,091000,14510706,1413,1416,1418,1413,13
|
|
20230724,090900,14492322,1418,1418,1418,1418,551
|
|
20230724,090800,13711004,1418,1418,1418,1418,50
|
|
20230724,090700,13640104,1419,1419,1419,1419,798
|
|
20230724,090600,12507742,1425,1431,1431,1419,2062
|
|
20230724,090500,9570593,1431,1434,1434,1431,815
|
|
20230724,090400,8403365,1434,1446,1446,1434,449
|
|
20230724,090300,7756294,1446,1450,1450,1446,200
|
|
20230724,090200,7466303,1452,1455,1455,1452,602
|
|
20230724,090100,6590698,1455,1458,1458,1455,2825
|
|
20230724,090000,2477852,1460,1470,1470,1460,1695
|