640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,342258358,1384,1384,1384,1384,2680
|
|
20230724,193600,342258358,1384,1384,1384,1384,0
|
|
20230724,193500,342258358,1384,1384,1384,1384,0
|
|
20230724,193400,342258358,1384,1384,1384,1384,0
|
|
20230724,193300,342258358,1384,1384,1384,1384,0
|
|
20230724,193200,342258358,1384,1384,1384,1384,0
|
|
20230724,193100,342258358,1384,1384,1384,1384,0
|
|
20230724,193000,342258358,1384,1384,1384,1384,0
|
|
20230724,192900,342258358,1384,1384,1384,1384,0
|
|
20230724,192800,342258358,1384,1384,1384,1384,0
|
|
20230724,192700,342258358,1384,1384,1384,1384,0
|
|
20230724,192600,342258358,1384,1384,1384,1384,0
|
|
20230724,192500,342258358,1384,1384,1384,1384,0
|
|
20230724,192400,342258358,1384,1384,1384,1384,0
|
|
20230724,192300,342258358,1384,1384,1384,1384,0
|
|
20230724,192200,342258358,1384,1384,1384,1384,0
|
|
20230724,192100,342258358,1384,1384,1384,1384,0
|
|
20230724,192000,342258358,1384,1384,1384,1384,0
|
|
20230724,191900,342258358,1384,1384,1384,1384,0
|
|
20230724,191800,342258358,1384,1384,1384,1384,0
|
|
20230724,191700,342258358,1384,1384,1384,1384,0
|
|
20230724,191600,342258358,1384,1384,1384,1384,0
|
|
20230724,191500,342258358,1384,1384,1384,1384,0
|
|
20230724,191400,342258358,1384,1384,1384,1384,0
|
|
20230724,191300,342258358,1384,1384,1384,1384,0
|
|
20230724,191200,342258358,1384,1384,1384,1384,0
|
|
20230724,191100,342258358,1384,1384,1384,1384,0
|
|
20230724,191000,342258358,1384,1384,1384,1384,0
|
|
20230724,190900,342258358,1384,1384,1384,1384,0
|
|
20230724,190800,342258358,1384,1384,1384,1384,0
|
|
20230724,190700,342258358,1384,1384,1384,1384,2680
|
|
20230724,190600,342258358,1384,1384,1384,1384,0
|
|
20230724,190500,342258358,1384,1384,1384,1384,0
|
|
20230724,190400,342258358,1384,1384,1384,1384,0
|
|
20230724,190300,342258358,1384,1384,1384,1384,0
|
|
20230724,190200,342258358,1384,1384,1384,1384,0
|
|
20230724,190100,342258358,1384,1384,1384,1384,0
|
|
20230724,190000,342258358,1384,1384,1384,1384,0
|
|
20230724,185900,342258358,1384,1384,1384,1384,0
|
|
20230724,185800,342258358,1384,1384,1384,1384,0
|
|
20230724,185700,342258358,1384,1384,1384,1384,0
|
|
20230724,185600,342258358,1384,1384,1384,1384,0
|
|
20230724,185500,342258358,1384,1384,1384,1384,0
|
|
20230724,185400,342258358,1384,1384,1384,1384,0
|
|
20230724,185300,342258358,1384,1384,1384,1384,0
|
|
20230724,185200,342258358,1384,1384,1384,1384,0
|
|
20230724,185100,342258358,1384,1384,1384,1384,0
|
|
20230724,185000,342258358,1384,1384,1384,1384,0
|
|
20230724,184900,342258358,1384,1384,1384,1384,0
|
|
20230724,184800,342258358,1384,1384,1384,1384,0
|
|
20230724,184700,342258358,1384,1384,1384,1384,0
|
|
20230724,184600,342258358,1384,1384,1384,1384,0
|
|
20230724,184500,342258358,1384,1384,1384,1384,0
|
|
20230724,184400,342258358,1384,1384,1384,1384,0
|
|
20230724,184300,342258358,1384,1384,1384,1384,0
|
|
20230724,184200,342258358,1384,1384,1384,1384,0
|
|
20230724,184100,342258358,1384,1384,1384,1384,0
|
|
20230724,184000,342258358,1384,1384,1384,1384,0
|
|
20230724,183900,342258358,1384,1384,1384,1384,0
|
|
20230724,183800,342258358,1384,1384,1384,1384,0
|
|
20230724,183700,342258358,1384,1384,1384,1384,2680
|
|
20230724,183600,342258358,1384,1384,1384,1384,0
|
|
20230724,183500,342258358,1384,1384,1384,1384,0
|
|
20230724,183400,342258358,1384,1384,1384,1384,0
|
|
20230724,183300,342258358,1384,1384,1384,1384,0
|
|
20230724,183200,342258358,1384,1384,1384,1384,0
|
|
20230724,183100,342258358,1384,1384,1384,1384,0
|
|
20230724,183000,342258358,1384,1384,1384,1384,0
|
|
20230724,182900,342258358,1384,1384,1384,1384,0
|
|
20230724,182800,342258358,1384,1384,1384,1384,0
|
|
20230724,182700,342258358,1384,1384,1384,1384,0
|
|
20230724,182600,342258358,1384,1384,1384,1384,0
|
|
20230724,182500,342258358,1384,1384,1384,1384,0
|
|
20230724,182400,342258358,1384,1384,1384,1384,0
|
|
20230724,182300,342258358,1384,1384,1384,1384,0
|
|
20230724,182200,342258358,1384,1384,1384,1384,0
|
|
20230724,182100,342258358,1384,1384,1384,1384,0
|
|
20230724,182000,342258358,1384,1384,1384,1384,0
|
|
20230724,181900,342258358,1384,1384,1384,1384,0
|
|
20230724,181800,342258358,1384,1384,1384,1384,0
|
|
20230724,181700,342258358,1384,1384,1384,1384,0
|
|
20230724,181600,342258358,1384,1384,1384,1384,0
|
|
20230724,181500,342258358,1384,1384,1384,1384,0
|
|
20230724,181400,342258358,1384,1384,1384,1384,0
|
|
20230724,181300,342258358,1384,1384,1384,1384,0
|
|
20230724,181200,342258358,1384,1384,1384,1384,0
|
|
20230724,181100,342258358,1384,1384,1384,1384,0
|
|
20230724,181000,342258358,1384,1384,1384,1384,0
|
|
20230724,180900,342258358,1384,1384,1384,1384,0
|
|
20230724,180800,342258358,1384,1384,1384,1384,0
|
|
20230724,180700,342258358,1384,1384,1384,1384,2680
|
|
20230724,180600,342258358,1384,1384,1384,1384,0
|
|
20230724,180500,342258358,1384,1384,1384,1384,0
|
|
20230724,180400,342258358,1384,1384,1384,1384,0
|
|
20230724,180300,342258358,1384,1384,1384,1384,0
|
|
20230724,180200,342258358,1384,1384,1384,1384,0
|
|
20230724,180100,342258358,1384,1384,1384,1384,0
|
|
20230724,180000,342258358,1384,1384,1384,1384,0
|
|
20230724,175900,342258358,1384,1384,1384,1384,0
|
|
20230724,175800,342258358,1384,1384,1384,1384,0
|
|
20230724,175700,342258358,1384,1384,1384,1384,0
|
|
20230724,175600,342258358,1384,1384,1384,1384,0
|
|
20230724,175500,342258358,1384,1384,1384,1384,0
|
|
20230724,175400,342258358,1384,1384,1384,1384,0
|
|
20230724,175300,342258358,1384,1384,1384,1384,0
|
|
20230724,175200,342258358,1384,1384,1384,1384,0
|
|
20230724,175100,342258358,1384,1384,1384,1384,0
|
|
20230724,175000,342258358,1384,1384,1384,1384,0
|
|
20230724,174900,342258358,1384,1384,1384,1384,0
|
|
20230724,174800,342258358,1384,1384,1384,1384,0
|
|
20230724,174700,342258358,1384,1384,1384,1384,0
|
|
20230724,174600,342258358,1384,1384,1384,1384,0
|
|
20230724,174500,342258358,1384,1384,1384,1384,0
|
|
20230724,174400,342258358,1384,1384,1384,1384,0
|
|
20230724,174300,342258358,1384,1384,1384,1384,0
|
|
20230724,174200,342258358,1384,1384,1384,1384,0
|
|
20230724,174100,342258358,1384,1384,1384,1384,0
|
|
20230724,174000,342258358,1384,1384,1384,1384,0
|
|
20230724,173900,342258358,1384,1384,1384,1384,0
|
|
20230724,173800,342258358,1384,1384,1384,1384,0
|
|
20230724,173700,342258358,1384,1384,1384,1384,2680
|
|
20230724,173600,342258358,1384,1384,1384,1384,0
|
|
20230724,173500,342258358,1384,1384,1384,1384,0
|
|
20230724,173400,342258358,1384,1384,1384,1384,0
|
|
20230724,173300,342258358,1384,1384,1384,1384,0
|
|
20230724,173200,342258358,1384,1384,1384,1384,0
|
|
20230724,173100,342258358,1384,1384,1384,1384,0
|
|
20230724,173000,342258358,1384,1384,1384,1384,0
|
|
20230724,172900,342258358,1384,1384,1384,1384,0
|
|
20230724,172800,342258358,1384,1384,1384,1384,0
|
|
20230724,172700,342258358,1384,1384,1384,1384,0
|
|
20230724,172600,342258358,1384,1384,1384,1384,0
|
|
20230724,172500,342258358,1384,1384,1384,1384,0
|
|
20230724,172400,342258358,1384,1384,1384,1384,0
|
|
20230724,172300,342258358,1384,1384,1384,1384,0
|
|
20230724,172200,342258358,1384,1384,1384,1384,0
|
|
20230724,172100,342258358,1384,1384,1384,1384,0
|
|
20230724,172000,342258358,1384,1384,1384,1384,0
|
|
20230724,171900,342258358,1384,1384,1384,1384,0
|
|
20230724,171800,342258358,1384,1384,1384,1384,0
|
|
20230724,171700,342258358,1384,1384,1384,1384,0
|
|
20230724,171600,342258358,1384,1384,1384,1384,0
|
|
20230724,171500,342258358,1384,1384,1384,1384,0
|
|
20230724,171400,342258358,1384,1384,1384,1384,0
|
|
20230724,171300,342258358,1384,1384,1384,1384,0
|
|
20230724,171200,342258358,1384,1384,1384,1384,0
|
|
20230724,171100,342258358,1384,1384,1384,1384,0
|
|
20230724,171000,342258358,1384,1384,1384,1384,0
|
|
20230724,170900,342258358,1384,1384,1384,1384,0
|
|
20230724,170800,342258358,1384,1384,1384,1384,0
|
|
20230724,170700,342258358,1384,1384,1384,1384,2680
|
|
20230724,170600,342258358,1384,1384,1384,1384,0
|
|
20230724,170500,342258358,1384,1384,1384,1384,0
|
|
20230724,170400,342258358,1384,1384,1384,1384,0
|
|
20230724,170300,342258358,1384,1384,1384,1384,0
|
|
20230724,170200,342258358,1384,1384,1384,1384,0
|
|
20230724,170100,342258358,1384,1384,1384,1384,0
|
|
20230724,170000,342258358,1384,1384,1384,1384,0
|
|
20230724,165900,342258358,1384,1384,1384,1384,0
|
|
20230724,165800,342258358,1384,1384,1384,1384,0
|
|
20230724,165700,342258358,1384,1384,1384,1384,0
|
|
20230724,165600,342258358,1384,1384,1384,1384,0
|
|
20230724,165500,342258358,1384,1384,1384,1384,0
|
|
20230724,165400,342258358,1384,1384,1384,1384,0
|
|
20230724,165300,342258358,1384,1384,1384,1384,0
|
|
20230724,165200,342258358,1384,1384,1384,1384,0
|
|
20230724,165100,342258358,1384,1384,1384,1384,0
|
|
20230724,165000,342258358,1384,1384,1384,1384,0
|
|
20230724,164900,342258358,1384,1384,1384,1384,0
|
|
20230724,164800,342258358,1384,1384,1384,1384,0
|
|
20230724,164700,342258358,1384,1384,1384,1384,0
|
|
20230724,164600,342258358,1384,1384,1384,1384,0
|
|
20230724,164500,342258358,1384,1384,1384,1384,0
|
|
20230724,164400,342258358,1384,1384,1384,1384,0
|
|
20230724,164300,342258358,1384,1384,1384,1384,0
|
|
20230724,164200,342258358,1384,1384,1384,1384,0
|
|
20230724,164100,342258358,1384,1384,1384,1384,0
|
|
20230724,164000,342258358,1384,1384,1384,1384,0
|
|
20230724,163900,342258358,1384,1384,1384,1384,0
|
|
20230724,163800,342258358,1384,1384,1384,1384,0
|
|
20230724,163700,342258358,1384,1384,1384,1384,2680
|
|
20230724,163600,342258358,1384,1384,1384,1384,0
|
|
20230724,163500,342258358,1384,1384,1384,1384,0
|
|
20230724,163400,342258358,1384,1384,1384,1384,0
|
|
20230724,163300,342258358,1384,1384,1384,1384,0
|
|
20230724,163200,342258358,1384,1384,1384,1384,0
|
|
20230724,163100,342258358,1384,1384,1384,1384,0
|
|
20230724,163000,342258358,1384,1384,1384,1384,0
|
|
20230724,162900,342258358,1384,1384,1384,1384,0
|
|
20230724,162800,342258358,1384,1384,1384,1384,0
|
|
20230724,162700,342258358,1384,1384,1384,1384,0
|
|
20230724,162600,342258358,1384,1384,1384,1384,0
|
|
20230724,162500,342258358,1384,1384,1384,1384,0
|
|
20230724,162400,342258358,1384,1384,1384,1384,0
|
|
20230724,162300,342258358,1384,1384,1384,1384,0
|
|
20230724,162200,342258358,1384,1384,1384,1384,0
|
|
20230724,162100,342258358,1384,1384,1384,1384,0
|
|
20230724,162000,342258358,1384,1384,1384,1384,0
|
|
20230724,161900,342258358,1384,1384,1384,1384,0
|
|
20230724,161800,342258358,1384,1384,1384,1384,0
|
|
20230724,161700,342258358,1384,1384,1384,1384,0
|
|
20230724,161600,342258358,1384,1384,1384,1384,0
|
|
20230724,161500,342258358,1384,1384,1384,1384,0
|
|
20230724,161400,342258358,1384,1384,1384,1384,0
|
|
20230724,161300,342258358,1384,1384,1384,1384,0
|
|
20230724,161200,342258358,1384,1384,1384,1384,0
|
|
20230724,161100,342258358,1384,1384,1384,1384,0
|
|
20230724,161000,342258358,1384,1384,1384,1384,0
|
|
20230724,160900,342258358,1384,1384,1384,1384,0
|
|
20230724,160800,342258358,1384,1384,1384,1384,0
|
|
20230724,160700,342258358,1384,1384,1384,1384,2680
|
|
20230724,160600,342258358,1384,1384,1384,1384,0
|
|
20230724,160500,342258358,1384,1384,1384,1384,0
|
|
20230724,160400,342258358,1384,1384,1384,1384,0
|
|
20230724,160300,342258358,1384,1384,1384,1384,0
|
|
20230724,160200,342258358,1384,1384,1384,1384,0
|
|
20230724,160100,342258358,1384,1384,1384,1384,0
|
|
20230724,160000,342258358,1384,1384,1384,1384,0
|
|
20230724,155900,342258358,1384,1384,1384,1384,0
|
|
20230724,155800,342258358,1384,1384,1384,1384,0
|
|
20230724,155700,342258358,1384,1384,1384,1384,0
|
|
20230724,155600,342258358,1384,1384,1384,1384,0
|
|
20230724,155500,342258358,1384,1384,1384,1384,0
|
|
20230724,155400,342258358,1384,1384,1384,1384,0
|
|
20230724,155300,342258358,1384,1384,1384,1384,0
|
|
20230724,155200,342258358,1384,1384,1384,1384,0
|
|
20230724,155100,342258358,1384,1384,1384,1384,0
|
|
20230724,155000,342258358,1384,1384,1384,1384,0
|
|
20230724,154900,342258358,1384,1384,1384,1384,0
|
|
20230724,154800,342258358,1384,1384,1384,1384,0
|
|
20230724,154700,342258358,1384,1384,1384,1384,0
|
|
20230724,154600,342258358,1384,1384,1384,1384,0
|
|
20230724,154500,342258358,1384,1384,1384,1384,0
|
|
20230724,154400,342258358,1384,1384,1384,1384,0
|
|
20230724,154300,342258358,1384,1384,1384,1384,0
|
|
20230724,154200,342258358,1384,1384,1384,1384,0
|
|
20230724,154100,342258358,1384,1384,1384,1384,0
|
|
20230724,154000,342258358,1384,1384,1384,1384,0
|
|
20230724,153900,342258358,1384,1384,1384,1384,0
|
|
20230724,153800,342258358,1384,1384,1384,1384,0
|
|
20230724,153700,342258358,1384,1384,1384,1384,2680
|
|
20230724,153600,342258358,1384,1384,1384,1384,0
|
|
20230724,153500,342258358,1384,1384,1384,1384,0
|
|
20230724,153400,342258358,1384,1384,1384,1384,0
|
|
20230724,153300,342258358,1384,1384,1384,1384,0
|
|
20230724,153200,342258358,1384,1384,1384,1384,0
|
|
20230724,153100,342258358,1384,1384,1384,1384,0
|
|
20230724,153000,342258358,1384,1384,1384,1384,2680
|
|
20230724,152900,338549238,1390,1390,1390,1390,0
|
|
20230724,152800,338549238,1390,1390,1390,1390,0
|
|
20230724,152700,338549238,1390,1390,1390,1390,0
|
|
20230724,152600,338549238,1390,1390,1390,1390,0
|
|
20230724,152500,338549238,1390,1390,1390,1390,0
|
|
20230724,152400,338549238,1390,1390,1390,1390,0
|
|
20230724,152300,338549238,1390,1390,1390,1390,0
|
|
20230724,152200,338549238,1390,1390,1390,1390,0
|
|
20230724,152100,338549238,1390,1390,1390,1390,0
|
|
20230724,152000,338549238,1390,1390,1390,1390,0
|
|
20230724,151900,338549238,1390,1390,1390,1390,1091
|
|
20230724,151800,337032748,1390,1390,1390,1390,52
|
|
20230724,151700,336960468,1390,1390,1390,1390,0
|
|
20230724,151600,336960468,1390,1390,1390,1390,752
|
|
20230724,151500,335915188,1390,1390,1390,1390,68
|
|
20230724,151400,335820668,1390,1390,1390,1390,0
|
|
20230724,151300,335820668,1390,1390,1390,1390,0
|
|
20230724,151200,335820668,1390,1390,1390,1390,0
|
|
20230724,151100,335820668,1390,1390,1390,1390,139
|
|
20230724,151000,335627458,1390,1390,1390,1390,139
|
|
20230724,150900,335434248,1390,1390,1390,1390,100
|
|
20230724,150800,335295248,1390,1390,1390,1390,0
|
|
20230724,150700,335295248,1390,1385,1390,1385,499
|
|
20230724,150600,334604093,1385,1385,1385,1385,903
|
|
20230724,150500,333353438,1385,1385,1385,1385,760
|
|
20230724,150400,332300838,1385,1385,1385,1385,50
|
|
20230724,150300,332231588,1385,1385,1385,1385,0
|
|
20230724,150200,332231588,1385,1385,1385,1385,0
|
|
20230724,150100,332231588,1385,1385,1385,1385,149
|
|
20230724,150000,332025223,1385,1385,1385,1385,61
|
|
20230724,145900,331940738,1384,1384,1384,1384,48
|
|
20230724,145800,331874306,1383,1384,1384,1383,4500
|
|
20230724,145700,325647306,1384,1384,1384,1384,5
|
|
20230724,145600,325640386,1384,1384,1384,1384,148
|
|
20230724,145500,325435554,1384,1384,1384,1384,2000
|
|
20230724,145400,322667554,1384,1384,1384,1384,1
|
|
20230724,145300,322666170,1384,1384,1384,1384,0
|
|
20230724,145200,322666170,1384,1385,1385,1384,200
|
|
20230724,145100,322389270,1385,1385,1385,1385,0
|
|
20230724,145000,322389270,1385,1385,1385,1385,0
|
|
20230724,144900,322389270,1385,1385,1385,1385,2
|
|
20230724,144800,322386500,1384,1384,1384,1384,850
|
|
20230724,144700,321210100,1385,1385,1385,1385,2987
|
|
20230724,144600,317073105,1388,1388,1388,1388,0
|
|
20230724,144500,317073105,1388,1386,1388,1385,2710
|
|
20230724,144400,313318454,1387,1388,1388,1387,172
|
|
20230724,144300,313079840,1387,1387,1387,1387,1099
|
|
20230724,144200,311555527,1387,1387,1387,1387,301
|
|
20230724,144100,311138040,1387,1387,1387,1387,0
|
|
20230724,144000,311138040,1387,1388,1388,1387,1006
|
|
20230724,143900,309742713,1388,1388,1388,1388,1
|
|
20230724,143800,309741325,1388,1388,1388,1388,3
|
|
20230724,143700,309737161,1388,1388,1388,1388,0
|
|
20230724,143600,309737161,1388,1388,1388,1388,0
|
|
20230724,143500,309737161,1388,1388,1388,1388,256
|
|
20230724,143400,309381833,1390,1390,1390,1390,0
|
|
20230724,143300,309381833,1390,1390,1390,1390,0
|
|
20230724,143200,309381833,1390,1390,1390,1390,0
|
|
20230724,143100,309381833,1390,1390,1390,1388,366
|
|
20230724,143000,308873813,1388,1388,1388,1388,2651
|
|
20230724,142900,305194225,1388,1388,1388,1388,0
|
|
20230724,142800,305194225,1388,1388,1388,1388,0
|
|
20230724,142700,305194225,1388,1388,1388,1388,0
|
|
20230724,142600,305194225,1388,1388,1388,1386,1012
|
|
20230724,142500,303789591,1388,1388,1388,1388,33
|
|
20230724,142400,303743787,1386,1386,1386,1386,2
|
|
20230724,142300,303741015,1386,1387,1387,1386,1899
|
|
20230724,142200,301108301,1388,1388,1388,1388,0
|
|
20230724,142100,301108301,1388,1388,1388,1388,0
|
|
20230724,142000,301108301,1388,1388,1388,1388,145
|
|
20230724,141900,300907041,1388,1388,1388,1388,1
|
|
20230724,141800,300905653,1387,1387,1387,1387,2
|
|
20230724,141700,300902879,1386,1387,1387,1386,2
|
|
20230724,141600,300900106,1390,1390,1390,1390,0
|
|
20230724,141500,300900106,1390,1390,1390,1390,0
|
|
20230724,141400,300900106,1390,1390,1390,1390,0
|
|
20230724,141300,300900106,1390,1387,1390,1387,101
|
|
20230724,141200,300760016,1386,1386,1386,1386,0
|
|
20230724,141100,300760016,1386,1386,1386,1386,2827
|
|
20230724,141000,296841794,1390,1390,1390,1390,0
|
|
20230724,140900,296841794,1390,1390,1390,1390,1
|
|
20230724,140800,296840404,1386,1387,1387,1386,16
|
|
20230724,140700,296818225,1390,1390,1390,1390,0
|
|
20230724,140600,296818225,1390,1390,1390,1390,0
|
|
20230724,140500,296818225,1390,1390,1390,1390,0
|
|
20230724,140400,296818225,1390,1390,1390,1390,0
|
|
20230724,140300,296818225,1390,1390,1390,1390,0
|
|
20230724,140200,296818225,1390,1390,1390,1390,0
|
|
20230724,140100,296818225,1390,1390,1390,1390,1
|
|
20230724,140000,296816835,1387,1389,1389,1387,21
|
|
20230724,135900,296787706,1390,1390,1390,1390,10
|
|
20230724,135800,296773806,1390,1390,1390,1390,2
|
|
20230724,135700,296771026,1386,1386,1386,1386,0
|
|
20230724,135600,296771026,1386,1386,1386,1386,0
|
|
20230724,135500,296771026,1386,1386,1386,1386,1
|
|
20230724,135400,296769640,1386,1386,1386,1386,1
|
|
20230724,135300,296768254,1390,1390,1390,1390,1
|
|
20230724,135200,296766864,1385,1385,1385,1385,4
|
|
20230724,135100,296761324,1384,1390,1390,1384,89
|
|
20230724,135000,296638142,1390,1385,1390,1384,503
|
|
20230724,134900,295941476,1385,1386,1386,1385,1334
|
|
20230724,134800,294093862,1385,1385,1385,1385,0
|
|
20230724,134700,294093862,1385,1389,1389,1385,324
|
|
20230724,134600,293645118,1385,1385,1389,1385,520
|
|
20230724,134500,292924851,1390,1390,1390,1390,0
|
|
20230724,134400,292924851,1390,1390,1390,1390,138
|
|
20230724,134300,292733031,1390,1390,1390,1390,0
|
|
20230724,134200,292733031,1390,1385,1390,1385,2
|
|
20230724,134100,292730256,1386,1386,1386,1386,1976
|
|
20230724,134000,289991520,1387,1387,1387,1387,2541
|
|
20230724,133900,286467153,1387,1387,1387,1387,0
|
|
20230724,133800,286467153,1387,1387,1387,1387,0
|
|
20230724,133700,286467153,1387,1387,1387,1387,2
|
|
20230724,133600,286464379,1386,1386,1386,1386,1000
|
|
20230724,133500,285078379,1390,1390,1390,1390,100
|
|
20230724,133400,284939379,1390,1390,1390,1390,0
|
|
20230724,133300,284939379,1390,1390,1390,1390,0
|
|
20230724,133200,284939379,1390,1390,1390,1390,0
|
|
20230724,133100,284939379,1390,1390,1390,1390,0
|
|
20230724,133000,284939379,1390,1390,1390,1390,0
|
|
20230724,132900,284939379,1390,1390,1390,1390,0
|
|
20230724,132800,284939379,1390,1390,1390,1390,0
|
|
20230724,132700,284939379,1390,1390,1390,1390,0
|
|
20230724,132600,284939379,1390,1390,1390,1390,0
|
|
20230724,132500,284939379,1390,1390,1390,1390,0
|
|
20230724,132400,284939379,1390,1390,1390,1390,0
|
|
20230724,132300,284939379,1390,1390,1390,1390,0
|
|
20230724,132200,284939379,1390,1384,1390,1384,880
|
|
20230724,132100,283721453,1390,1390,1390,1390,120
|
|
20230724,132000,283554653,1383,1383,1383,1383,4134
|
|
20230724,131900,277837331,1383,1383,1383,1383,1
|
|
20230724,131800,277835948,1382,1382,1382,1382,0
|
|
20230724,131700,277835948,1382,1383,1383,1382,867
|
|
20230724,131600,276637750,1383,1383,1383,1383,0
|
|
20230724,131500,276637750,1383,1383,1383,1383,247
|
|
20230724,131400,276296149,1382,1382,1382,1382,1
|
|
20230724,131300,276294767,1382,1382,1382,1382,102
|
|
20230724,131200,276153803,1382,1382,1382,1382,668
|
|
20230724,131100,275230627,1382,1382,1382,1382,0
|
|
20230724,131000,275230627,1382,1386,1386,1382,6660
|
|
20230724,130900,266017283,1388,1388,1388,1388,230
|
|
20230724,130800,265698043,1388,1388,1388,1388,0
|
|
20230724,130700,265698043,1388,1388,1388,1388,100
|
|
20230724,130600,265559243,1391,1391,1391,1391,5
|
|
20230724,130500,265552288,1392,1392,1392,1392,0
|
|
20230724,130400,265552288,1392,1392,1392,1392,1
|
|
20230724,130300,265550896,1388,1388,1388,1388,0
|
|
20230724,130200,265550896,1388,1388,1388,1388,0
|
|
20230724,130100,265550896,1388,1389,1389,1388,140
|
|
20230724,130000,265356454,1392,1392,1392,1392,3
|
|
20230724,125900,265352278,1392,1392,1392,1392,0
|
|
20230724,125800,265352278,1392,1392,1392,1392,0
|
|
20230724,125700,265352278,1392,1392,1392,1392,0
|
|
20230724,125600,265352278,1392,1392,1392,1392,0
|
|
20230724,125500,265352278,1392,1392,1392,1392,0
|
|
20230724,125400,265352278,1392,1392,1392,1392,0
|
|
20230724,125300,265352278,1392,1392,1392,1392,0
|
|
20230724,125200,265352278,1392,1392,1392,1392,0
|
|
20230724,125100,265352278,1392,1392,1392,1392,1
|
|
20230724,125000,265350886,1393,1393,1393,1393,0
|
|
20230724,124900,265350886,1393,1393,1393,1393,0
|
|
20230724,124800,265350886,1393,1393,1393,1393,0
|
|
20230724,124700,265350886,1393,1393,1393,1393,1
|
|
20230724,124600,265349493,1385,1385,1385,1385,0
|
|
20230724,124500,265349493,1385,1385,1385,1385,1
|
|
20230724,124400,265348108,1393,1390,1393,1390,877
|
|
20230724,124300,264129075,1393,1393,1393,1393,719
|
|
20230724,124200,263127508,1390,1390,1390,1390,95
|
|
20230724,124100,262995458,1390,1390,1390,1390,0
|
|
20230724,124000,262995458,1390,1390,1390,1390,0
|
|
20230724,123900,262995458,1390,1390,1390,1390,1000
|
|
20230724,123800,261605458,1385,1385,1385,1385,100
|
|
20230724,123700,261466958,1390,1385,1390,1384,711
|
|
20230724,123600,260482247,1385,1385,1385,1385,0
|
|
20230724,123500,260482247,1385,1385,1385,1385,0
|
|
20230724,123400,260482247,1385,1385,1385,1385,1979
|
|
20230724,123300,257741332,1385,1385,1385,1385,0
|
|
20230724,123200,257741332,1385,1385,1385,1385,0
|
|
20230724,123100,257741332,1385,1385,1385,1385,0
|
|
20230724,123000,257741332,1385,1385,1385,1385,3
|
|
20230724,122900,257737177,1385,1385,1385,1385,10
|
|
20230724,122800,257723327,1385,1385,1385,1385,0
|
|
20230724,122700,257723327,1385,1384,1385,1384,55
|
|
20230724,122600,257647202,1383,1383,1383,1383,10
|
|
20230724,122500,257633372,1383,1383,1383,1383,0
|
|
20230724,122400,257633372,1383,1384,1384,1383,1066
|
|
20230724,122300,256158463,1384,1384,1384,1384,1
|
|
20230724,122200,256157079,1384,1384,1384,1384,1
|
|
20230724,122100,256155695,1384,1384,1384,1384,0
|
|
20230724,122000,256155695,1384,1384,1384,1384,0
|
|
20230724,121900,256155695,1384,1385,1385,1384,1812
|
|
20230724,121800,253646887,1385,1385,1385,1385,670
|
|
20230724,121700,252718937,1385,1385,1385,1385,1813
|
|
20230724,121600,250207932,1385,1387,1387,1385,2572
|
|
20230724,121500,246644438,1387,1387,1387,1387,10
|
|
20230724,121400,246630568,1387,1387,1387,1387,10
|
|
20230724,121300,246616698,1385,1385,1385,1385,922
|
|
20230724,121200,245339728,1385,1386,1386,1385,1072
|
|
20230724,121100,243854042,1387,1387,1387,1387,100
|
|
20230724,121000,243715342,1387,1386,1387,1386,820
|
|
20230724,120900,242578821,1387,1387,1387,1387,9
|
|
20230724,120800,242566338,1386,1386,1386,1386,0
|
|
20230724,120700,242566338,1386,1386,1386,1386,700
|
|
20230724,120600,241596138,1387,1387,1387,1387,1147
|
|
20230724,120500,240005249,1387,1387,1387,1387,2252
|
|
20230724,120400,236881725,1388,1388,1388,1387,360
|
|
20230724,120300,236382145,1388,1388,1388,1388,1
|
|
20230724,120200,236380757,1388,1388,1388,1388,20
|
|
20230724,120100,236352997,1388,1388,1388,1388,100
|
|
20230724,120000,236214197,1387,1387,1387,1387,0
|
|
20230724,115900,236214197,1387,1387,1387,1387,37
|
|
20230724,115800,236162878,1387,1387,1387,1387,232
|
|
20230724,115700,235841094,1386,1390,1390,1386,732
|
|
20230724,115600,234826538,1386,1390,1393,1386,3378
|
|
20230724,115500,230139121,1390,1390,1390,1390,149
|
|
20230724,115400,229932011,1390,1390,1390,1390,1446
|
|
20230724,115300,227922071,1390,1389,1390,1389,3195
|
|
20230724,115200,223482021,1389,1389,1389,1389,7028
|
|
20230724,115100,213720129,1390,1390,1390,1390,1150
|
|
20230724,115000,212121629,1393,1393,1393,1393,0
|
|
20230724,114900,212121629,1393,1390,1393,1390,2
|
|
20230724,114800,212118846,1390,1390,1390,1390,1000
|
|
20230724,114700,210728846,1393,1393,1393,1393,0
|
|
20230724,114600,210728846,1393,1393,1393,1393,0
|
|
20230724,114500,210728846,1393,1393,1393,1393,0
|
|
20230724,114400,210728846,1393,1393,1393,1393,1365
|
|
20230724,114300,208827401,1393,1393,1393,1393,1
|
|
20230724,114200,208826008,1390,1390,1390,1390,3
|
|
20230724,114100,208821838,1390,1390,1390,1390,0
|
|
20230724,114000,208821838,1390,1390,1390,1390,2
|
|
20230724,113900,208819058,1390,1390,1390,1390,0
|
|
20230724,113800,208819058,1390,1390,1390,1390,637
|
|
20230724,113700,207933628,1390,1390,1390,1390,1363
|
|
20230724,113600,206039058,1390,1390,1390,1390,0
|
|
20230724,113500,206039058,1390,1390,1390,1390,0
|
|
20230724,113400,206039058,1390,1390,1390,1390,2367
|
|
20230724,113300,202748928,1390,1394,1394,1390,3151
|
|
20230724,113200,198367380,1394,1393,1394,1392,1087
|
|
20230724,113100,196854188,1393,1393,1393,1393,0
|
|
20230724,113000,196854188,1393,1393,1393,1393,0
|
|
20230724,112900,196854188,1393,1393,1393,1393,439
|
|
20230724,112800,196242661,1393,1393,1393,1393,561
|
|
20230724,112700,195461188,1394,1394,1394,1394,0
|
|
20230724,112600,195461188,1394,1394,1394,1394,0
|
|
20230724,112500,195461188,1394,1394,1394,1394,1
|
|
20230724,112400,195459794,1393,1393,1393,1393,1000
|
|
20230724,112300,194066794,1394,1394,1394,1394,0
|
|
20230724,112200,194066794,1394,1394,1394,1394,0
|
|
20230724,112100,194066794,1394,1390,1394,1390,61
|
|
20230724,112000,193982000,1389,1389,1389,1389,0
|
|
20230724,111900,193982000,1389,1392,1392,1389,14029
|
|
20230724,111800,174479786,1394,1394,1394,1394,7
|
|
20230724,111700,174470028,1394,1394,1394,1394,1
|
|
20230724,111600,174468634,1394,1395,1395,1394,383
|
|
20230724,111500,173934729,1395,1395,1395,1395,1
|
|
20230724,111400,173933334,1395,1395,1395,1395,1
|
|
20230724,111300,173931939,1394,1394,1394,1394,0
|
|
20230724,111200,173931939,1394,1394,1394,1394,0
|
|
20230724,111100,173931939,1394,1394,1394,1391,1070
|
|
20230724,111000,172442459,1391,1391,1391,1391,241
|
|
20230724,110900,172107228,1391,1391,1391,1391,1179
|
|
20230724,110800,170467239,1391,1391,1391,1391,234
|
|
20230724,110700,170141745,1391,1395,1395,1391,21
|
|
20230724,110600,170112530,1391,1391,1391,1391,0
|
|
20230724,110500,170112530,1391,1391,1391,1391,3000
|
|
20230724,110400,165939530,1395,1393,1395,1391,98
|
|
20230724,110300,165803138,1395,1393,1395,1393,166
|
|
20230724,110200,165571898,1391,1391,1391,1391,1000
|
|
20230724,110100,164180898,1391,1391,1391,1391,5000
|
|
20230724,110000,157225898,1393,1391,1393,1391,4315
|
|
20230724,105900,151215733,1391,1391,1391,1391,586
|
|
20230724,105800,150400607,1391,1391,1391,1391,1099
|
|
20230724,105700,148871898,1391,1392,1392,1391,7281
|
|
20230724,105600,138743919,1393,1393,1393,1392,2740
|
|
20230724,105500,134929372,1393,1394,1394,1393,400
|
|
20230724,105400,134372171,1393,1393,1393,1393,0
|
|
20230724,105300,134372171,1393,1393,1393,1393,0
|
|
20230724,105200,134372171,1393,1393,1393,1393,0
|
|
20230724,105100,134372171,1393,1393,1393,1393,0
|
|
20230724,105000,134372171,1393,1394,1394,1393,79
|
|
20230724,104900,134262122,1395,1393,1395,1393,4
|
|
20230724,104800,134256546,1393,1393,1393,1393,0
|
|
20230724,104700,134256546,1393,1393,1393,1393,100
|
|
20230724,104600,134117246,1393,1393,1393,1393,370
|
|
20230724,104500,133601836,1392,1392,1392,1392,617
|
|
20230724,104400,132742972,1393,1394,1394,1393,783
|
|
20230724,104300,131652114,1394,1394,1394,1394,962
|
|
20230724,104200,130311086,1394,1395,1395,1394,139
|
|
20230724,104100,130117319,1395,1395,1395,1395,70
|
|
20230724,104000,130019669,1395,1395,1395,1395,16
|
|
20230724,103900,129997349,1395,1395,1395,1395,30
|
|
20230724,103800,129955499,1395,1395,1395,1395,1
|
|
20230724,103700,129954104,1395,1395,1395,1395,40
|
|
20230724,103600,129898304,1395,1395,1395,1395,9
|
|
20230724,103500,129885749,1395,1395,1395,1395,10
|
|
20230724,103400,129871799,1393,1393,1393,1393,500
|
|
20230724,103300,129175299,1392,1393,1395,1392,41
|
|
20230724,103200,129118150,1391,1394,1394,1391,938
|
|
20230724,103100,127813238,1395,1395,1395,1395,32
|
|
20230724,103000,127768598,1395,1395,1395,1395,21
|
|
20230724,102900,127739303,1395,1395,1395,1395,0
|
|
20230724,102800,127739303,1395,1395,1395,1395,128
|
|
20230724,102700,127560743,1395,1395,1395,1395,0
|
|
20230724,102600,127560743,1395,1395,1395,1395,0
|
|
20230724,102500,127560743,1395,1395,1395,1395,35
|
|
20230724,102400,127511918,1391,1394,1394,1391,923
|
|
20230724,102300,126225960,1393,1393,1393,1393,1366
|
|
20230724,102200,124323122,1394,1396,1396,1394,8773
|
|
20230724,102100,112087819,1397,1398,1398,1397,206
|
|
20230724,102000,111799987,1398,1398,1398,1398,101
|
|
20230724,101900,111658789,1398,1398,1398,1398,10
|
|
20230724,101800,111644809,1397,1398,1398,1397,589
|
|
20230724,101700,110821920,1398,1397,1398,1397,26
|
|
20230724,101600,110785592,1397,1398,1398,1397,21
|
|
20230724,101500,110756254,1400,1400,1400,1400,283
|
|
20230724,101400,110360054,1400,1400,1401,1400,29
|
|
20230724,101300,110319452,1402,1402,1402,1402,71
|
|
20230724,101200,110219910,1403,1403,1403,1403,0
|
|
20230724,101100,110219910,1403,1403,1403,1403,0
|
|
20230724,101000,110219910,1403,1396,1403,1396,149
|
|
20230724,100900,110011899,1396,1400,1400,1396,300
|
|
20230724,100800,109592847,1403,1403,1403,1403,0
|
|
20230724,100700,109592847,1403,1403,1403,1403,1
|
|
20230724,100600,109591444,1400,1400,1400,1400,0
|
|
20230724,100500,109591444,1400,1400,1400,1400,101
|
|
20230724,100400,109450044,1400,1404,1404,1400,11
|
|
20230724,100300,109434640,1400,1403,1403,1400,5
|
|
20230724,100200,109427633,1404,1404,1404,1404,0
|
|
20230724,100100,109427633,1404,1404,1404,1404,0
|
|
20230724,100000,109427633,1404,1406,1406,1404,3
|
|
20230724,095900,109423418,1407,1407,1407,1407,0
|
|
20230724,095800,109423418,1407,1407,1407,1407,1
|
|
20230724,095700,109422011,1396,1407,1407,1396,4071
|
|
20230724,095600,103733653,1400,1400,1407,1400,1172
|
|
20230724,095500,102092846,1409,1409,1409,1409,0
|
|
20230724,095400,102092846,1409,1409,1409,1409,0
|
|
20230724,095300,102092846,1409,1409,1409,1409,0
|
|
20230724,095200,102092846,1409,1409,1409,1409,1
|
|
20230724,095100,102091437,1408,1408,1408,1408,1
|
|
20230724,095000,102090029,1397,1403,1403,1397,12601
|
|
20230724,094900,84479885,1410,1410,1410,1410,0
|
|
20230724,094800,84479885,1410,1403,1410,1403,64
|
|
20230724,094700,84390086,1403,1400,1403,1400,1006
|
|
20230724,094600,82981683,1403,1405,1405,1400,2611
|
|
20230724,094500,79324704,1410,1410,1410,1410,1
|
|
20230724,094400,79323294,1405,1410,1410,1405,955
|
|
20230724,094300,77977252,1410,1410,1410,1410,1
|
|
20230724,094200,77975842,1409,1409,1409,1409,100
|
|
20230724,094100,77834942,1410,1410,1410,1410,11
|
|
20230724,094000,77819432,1404,1404,1404,1404,100
|
|
20230724,093900,77679032,1412,1412,1412,1412,0
|
|
20230724,093800,77679032,1412,1412,1412,1412,0
|
|
20230724,093700,77679032,1412,1412,1412,1412,0
|
|
20230724,093600,77679032,1412,1412,1412,1412,0
|
|
20230724,093500,77679032,1412,1412,1412,1412,0
|
|
20230724,093400,77679032,1412,1412,1412,1412,0
|
|
20230724,093300,77679032,1412,1412,1412,1412,0
|
|
20230724,093200,77679032,1412,1411,1412,1401,108
|
|
20230724,093100,77526873,1401,1402,1402,1401,816
|
|
20230724,093000,76382997,1402,1402,1412,1402,3002
|
|
20230724,092900,72146366,1402,1401,1402,1401,3
|
|
20230724,092800,72142162,1400,1402,1402,1400,360
|
|
20230724,092700,71637766,1400,1400,1400,1400,2060
|
|
20230724,092600,68753766,1400,1401,1401,1400,6310
|
|
20230724,092500,59918441,1409,1409,1409,1409,3
|
|
20230724,092400,59914214,1400,1406,1406,1400,19920
|
|
20230724,092300,31982277,1410,1410,1410,1410,47
|
|
20230724,092200,31916007,1412,1412,1412,1412,3
|
|
20230724,092100,31911771,1403,1403,1403,1403,0
|
|
20230724,092000,31911771,1403,1403,1403,1403,0
|
|
20230724,091900,31911771,1403,1403,1403,1403,320
|
|
20230724,091800,31462811,1403,1405,1405,1403,700
|
|
20230724,091700,30480668,1403,1406,1406,1403,2282
|
|
20230724,091600,27277082,1405,1406,1406,1405,3431
|
|
20230724,091500,22456524,1405,1406,1406,1405,61
|
|
20230724,091400,22370818,1416,1410,1416,1405,147
|
|
20230724,091300,22163675,1405,1407,1407,1405,5032
|
|
20230724,091200,15091145,1407,1418,1418,1407,214
|
|
20230724,091100,14789860,1419,1419,1419,1419,0
|
|
20230724,091000,14789860,1419,1419,1419,1419,0
|
|
20230724,090900,14789860,1419,1419,1419,1419,0
|
|
20230724,090800,14789860,1419,1419,1419,1419,0
|
|
20230724,090700,14789860,1419,1419,1419,1419,1
|
|
20230724,090600,14788441,1422,1422,1422,1422,0
|
|
20230724,090500,14788441,1422,1422,1422,1422,0
|
|
20230724,090400,14788441,1422,1405,1422,1405,11
|
|
20230724,090300,14772937,1405,1410,1410,1405,1626
|
|
20230724,090200,12488279,1418,1423,1423,1418,8065
|
|
20230724,090100,1012039,1423,1420,1423,1420,27
|
|
20230724,090000,973651,1426,1405,1426,1405,690
|