673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201000,487941629,1019,1019,1019,1019,7420
|
|
20230724,200900,487941629,1019,1019,1019,1019,0
|
|
20230724,200800,487941629,1019,1019,1019,1019,0
|
|
20230724,200700,487941629,1019,1019,1019,1019,0
|
|
20230724,200600,487941629,1019,1019,1019,1019,0
|
|
20230724,200500,487941629,1019,1019,1019,1019,0
|
|
20230724,200400,487941629,1019,1019,1019,1019,0
|
|
20230724,200300,487941629,1019,1019,1019,1019,0
|
|
20230724,200200,487941629,1019,1019,1019,1019,0
|
|
20230724,200100,487941629,1019,1019,1019,1019,0
|
|
20230724,200000,487941629,1019,1019,1019,1019,0
|
|
20230724,195900,487941629,1019,1019,1019,1019,0
|
|
20230724,195800,487941629,1019,1019,1019,1019,0
|
|
20230724,195700,487941629,1019,1019,1019,1019,0
|
|
20230724,195600,487941629,1019,1019,1019,1019,0
|
|
20230724,195500,487941629,1019,1019,1019,1019,0
|
|
20230724,195400,487941629,1019,1019,1019,1019,0
|
|
20230724,195300,487941629,1019,1019,1019,1019,0
|
|
20230724,195200,487941629,1019,1019,1019,1019,0
|
|
20230724,195100,487941629,1019,1019,1019,1019,0
|
|
20230724,195000,487941629,1019,1019,1019,1019,0
|
|
20230724,194900,487941629,1019,1019,1019,1019,0
|
|
20230724,194800,487941629,1019,1019,1019,1019,0
|
|
20230724,194700,487941629,1019,1019,1019,1019,0
|
|
20230724,194600,487941629,1019,1019,1019,1019,0
|
|
20230724,194500,487941629,1019,1019,1019,1019,0
|
|
20230724,194400,487941629,1019,1019,1019,1019,0
|
|
20230724,194300,487941629,1019,1019,1019,1019,0
|
|
20230724,194200,487941629,1019,1019,1019,1019,0
|
|
20230724,194100,487941629,1019,1019,1019,1019,0
|
|
20230724,194000,487941629,1019,1019,1019,1019,7420
|
|
20230724,193900,487941629,1019,1019,1019,1019,0
|
|
20230724,193800,487941629,1019,1019,1019,1019,0
|
|
20230724,193700,487941629,1019,1019,1019,1019,0
|
|
20230724,193600,487941629,1019,1019,1019,1019,0
|
|
20230724,193500,487941629,1019,1019,1019,1019,0
|
|
20230724,193400,487941629,1019,1019,1019,1019,0
|
|
20230724,193300,487941629,1019,1019,1019,1019,0
|
|
20230724,193200,487941629,1019,1019,1019,1019,0
|
|
20230724,193100,487941629,1019,1019,1019,1019,0
|
|
20230724,193000,487941629,1019,1019,1019,1019,0
|
|
20230724,192900,487941629,1019,1019,1019,1019,0
|
|
20230724,192800,487941629,1019,1019,1019,1019,0
|
|
20230724,192700,487941629,1019,1019,1019,1019,0
|
|
20230724,192600,487941629,1019,1019,1019,1019,0
|
|
20230724,192500,487941629,1019,1019,1019,1019,0
|
|
20230724,192400,487941629,1019,1019,1019,1019,0
|
|
20230724,192300,487941629,1019,1019,1019,1019,0
|
|
20230724,192200,487941629,1019,1019,1019,1019,0
|
|
20230724,192100,487941629,1019,1019,1019,1019,0
|
|
20230724,192000,487941629,1019,1019,1019,1019,0
|
|
20230724,191900,487941629,1019,1019,1019,1019,0
|
|
20230724,191800,487941629,1019,1019,1019,1019,0
|
|
20230724,191700,487941629,1019,1019,1019,1019,0
|
|
20230724,191600,487941629,1019,1019,1019,1019,0
|
|
20230724,191500,487941629,1019,1019,1019,1019,0
|
|
20230724,191400,487941629,1019,1019,1019,1019,0
|
|
20230724,191300,487941629,1019,1019,1019,1019,0
|
|
20230724,191200,487941629,1019,1019,1019,1019,0
|
|
20230724,191100,487941629,1019,1019,1019,1019,0
|
|
20230724,191000,487941629,1019,1019,1019,1019,7420
|
|
20230724,190900,487941629,1019,1019,1019,1019,0
|
|
20230724,190800,487941629,1019,1019,1019,1019,0
|
|
20230724,190700,487941629,1019,1019,1019,1019,0
|
|
20230724,190600,487941629,1019,1019,1019,1019,0
|
|
20230724,190500,487941629,1019,1019,1019,1019,0
|
|
20230724,190400,487941629,1019,1019,1019,1019,0
|
|
20230724,190300,487941629,1019,1019,1019,1019,0
|
|
20230724,190200,487941629,1019,1019,1019,1019,0
|
|
20230724,190100,487941629,1019,1019,1019,1019,0
|
|
20230724,190000,487941629,1019,1019,1019,1019,0
|
|
20230724,185900,487941629,1019,1019,1019,1019,0
|
|
20230724,185800,487941629,1019,1019,1019,1019,0
|
|
20230724,185700,487941629,1019,1019,1019,1019,0
|
|
20230724,185600,487941629,1019,1019,1019,1019,0
|
|
20230724,185500,487941629,1019,1019,1019,1019,0
|
|
20230724,185400,487941629,1019,1019,1019,1019,0
|
|
20230724,185300,487941629,1019,1019,1019,1019,0
|
|
20230724,185200,487941629,1019,1019,1019,1019,0
|
|
20230724,185100,487941629,1019,1019,1019,1019,0
|
|
20230724,185000,487941629,1019,1019,1019,1019,0
|
|
20230724,184900,487941629,1019,1019,1019,1019,0
|
|
20230724,184800,487941629,1019,1019,1019,1019,0
|
|
20230724,184700,487941629,1019,1019,1019,1019,0
|
|
20230724,184600,487941629,1019,1019,1019,1019,0
|
|
20230724,184500,487941629,1019,1019,1019,1019,0
|
|
20230724,184400,487941629,1019,1019,1019,1019,0
|
|
20230724,184300,487941629,1019,1019,1019,1019,0
|
|
20230724,184200,487941629,1019,1019,1019,1019,0
|
|
20230724,184100,487941629,1019,1019,1019,1019,0
|
|
20230724,184000,487941629,1019,1019,1019,1019,7420
|
|
20230724,183900,487941629,1019,1019,1019,1019,0
|
|
20230724,183800,487941629,1019,1019,1019,1019,0
|
|
20230724,183700,487941629,1019,1019,1019,1019,0
|
|
20230724,183600,487941629,1019,1019,1019,1019,0
|
|
20230724,183500,487941629,1019,1019,1019,1019,0
|
|
20230724,183400,487941629,1019,1019,1019,1019,0
|
|
20230724,183300,487941629,1019,1019,1019,1019,0
|
|
20230724,183200,487941629,1019,1019,1019,1019,0
|
|
20230724,183100,487941629,1019,1019,1019,1019,0
|
|
20230724,183000,487941629,1019,1019,1019,1019,0
|
|
20230724,182900,487941629,1019,1019,1019,1019,0
|
|
20230724,182800,487941629,1019,1019,1019,1019,0
|
|
20230724,182700,487941629,1019,1019,1019,1019,0
|
|
20230724,182600,487941629,1019,1019,1019,1019,0
|
|
20230724,182500,487941629,1019,1019,1019,1019,0
|
|
20230724,182400,487941629,1019,1019,1019,1019,0
|
|
20230724,182300,487941629,1019,1019,1019,1019,0
|
|
20230724,182200,487941629,1019,1019,1019,1019,0
|
|
20230724,182100,487941629,1019,1019,1019,1019,0
|
|
20230724,182000,487941629,1019,1019,1019,1019,0
|
|
20230724,181900,487941629,1019,1019,1019,1019,0
|
|
20230724,181800,487941629,1019,1019,1019,1019,0
|
|
20230724,181700,487941629,1019,1019,1019,1019,0
|
|
20230724,181600,487941629,1019,1019,1019,1019,0
|
|
20230724,181500,487941629,1019,1019,1019,1019,0
|
|
20230724,181400,487941629,1019,1019,1019,1019,0
|
|
20230724,181300,487941629,1019,1019,1019,1019,0
|
|
20230724,181200,487941629,1019,1019,1019,1019,0
|
|
20230724,181100,487941629,1019,1019,1019,1019,0
|
|
20230724,181000,487941629,1019,1019,1019,1019,7420
|
|
20230724,180900,487941629,1019,1019,1019,1019,0
|
|
20230724,180800,487941629,1019,1019,1019,1019,0
|
|
20230724,180700,487941629,1019,1019,1019,1019,0
|
|
20230724,180600,487941629,1019,1019,1019,1019,0
|
|
20230724,180500,487941629,1019,1019,1019,1019,0
|
|
20230724,180400,487941629,1019,1019,1019,1019,0
|
|
20230724,180300,487941629,1019,1019,1019,1019,0
|
|
20230724,180200,487941629,1019,1019,1019,1019,0
|
|
20230724,180100,487941629,1019,1019,1019,1019,0
|
|
20230724,180000,487941629,1019,1019,1019,1019,0
|
|
20230724,175900,487941629,1019,1019,1019,1019,0
|
|
20230724,175800,487941629,1019,1019,1019,1019,0
|
|
20230724,175700,487941629,1019,1019,1019,1019,0
|
|
20230724,175600,487941629,1019,1019,1019,1019,0
|
|
20230724,175500,487941629,1019,1019,1019,1019,0
|
|
20230724,175400,487941629,1019,1019,1019,1019,0
|
|
20230724,175300,487941629,1019,1019,1019,1019,0
|
|
20230724,175200,487941629,1019,1019,1019,1019,0
|
|
20230724,175100,487941629,1019,1019,1019,1019,0
|
|
20230724,175000,487941629,1019,1019,1019,1019,0
|
|
20230724,174900,487941629,1019,1019,1019,1019,0
|
|
20230724,174800,487941629,1019,1019,1019,1019,0
|
|
20230724,174700,487941629,1019,1019,1019,1019,0
|
|
20230724,174600,487941629,1019,1019,1019,1019,0
|
|
20230724,174500,487941629,1019,1019,1019,1019,0
|
|
20230724,174400,487941629,1019,1019,1019,1019,0
|
|
20230724,174300,487941629,1019,1019,1019,1019,0
|
|
20230724,174200,487941629,1019,1019,1019,1019,0
|
|
20230724,174100,487941629,1019,1019,1019,1019,0
|
|
20230724,174000,487941629,1019,1019,1019,1019,7420
|
|
20230724,173900,487941629,1019,1019,1019,1019,0
|
|
20230724,173800,487941629,1019,1019,1019,1019,0
|
|
20230724,173700,487941629,1019,1019,1019,1019,0
|
|
20230724,173600,487941629,1019,1019,1019,1019,0
|
|
20230724,173500,487941629,1019,1019,1019,1019,0
|
|
20230724,173400,487941629,1019,1019,1019,1019,0
|
|
20230724,173300,487941629,1019,1019,1019,1019,0
|
|
20230724,173200,487941629,1019,1019,1019,1019,0
|
|
20230724,173100,487941629,1019,1019,1019,1019,0
|
|
20230724,173000,487941629,1019,1019,1019,1019,0
|
|
20230724,172900,487941629,1019,1019,1019,1019,0
|
|
20230724,172800,487941629,1019,1019,1019,1019,0
|
|
20230724,172700,487941629,1019,1019,1019,1019,0
|
|
20230724,172600,487941629,1019,1019,1019,1019,0
|
|
20230724,172500,487941629,1019,1019,1019,1019,0
|
|
20230724,172400,487941629,1019,1019,1019,1019,0
|
|
20230724,172300,487941629,1019,1019,1019,1019,0
|
|
20230724,172200,487941629,1019,1019,1019,1019,0
|
|
20230724,172100,487941629,1019,1019,1019,1019,0
|
|
20230724,172000,487941629,1019,1019,1019,1019,0
|
|
20230724,171900,487941629,1019,1019,1019,1019,0
|
|
20230724,171800,487941629,1019,1019,1019,1019,0
|
|
20230724,171700,487941629,1019,1019,1019,1019,0
|
|
20230724,171600,487941629,1019,1019,1019,1019,0
|
|
20230724,171500,487941629,1019,1019,1019,1019,0
|
|
20230724,171400,487941629,1019,1019,1019,1019,0
|
|
20230724,171300,487941629,1019,1019,1019,1019,0
|
|
20230724,171200,487941629,1019,1019,1019,1019,0
|
|
20230724,171100,487941629,1019,1019,1019,1019,0
|
|
20230724,171000,487941629,1019,1019,1019,1019,7420
|
|
20230724,170900,487941629,1019,1019,1019,1019,0
|
|
20230724,170800,487941629,1019,1019,1019,1019,0
|
|
20230724,170700,487941629,1019,1019,1019,1019,0
|
|
20230724,170600,487941629,1019,1019,1019,1019,0
|
|
20230724,170500,487941629,1019,1019,1019,1019,0
|
|
20230724,170400,487941629,1019,1019,1019,1019,0
|
|
20230724,170300,487941629,1019,1019,1019,1019,0
|
|
20230724,170200,487941629,1019,1019,1019,1019,0
|
|
20230724,170100,487941629,1019,1019,1019,1019,0
|
|
20230724,170000,487941629,1019,1019,1019,1019,0
|
|
20230724,165900,487941629,1019,1019,1019,1019,0
|
|
20230724,165800,487941629,1019,1019,1019,1019,0
|
|
20230724,165700,487941629,1019,1019,1019,1019,0
|
|
20230724,165600,487941629,1019,1019,1019,1019,0
|
|
20230724,165500,487941629,1019,1019,1019,1019,0
|
|
20230724,165400,487941629,1019,1019,1019,1019,0
|
|
20230724,165300,487941629,1019,1019,1019,1019,0
|
|
20230724,165200,487941629,1019,1019,1019,1019,0
|
|
20230724,165100,487941629,1019,1019,1019,1019,0
|
|
20230724,165000,487941629,1019,1019,1019,1019,0
|
|
20230724,164900,487941629,1019,1019,1019,1019,0
|
|
20230724,164800,487941629,1019,1019,1019,1019,0
|
|
20230724,164700,487941629,1019,1019,1019,1019,0
|
|
20230724,164600,487941629,1019,1019,1019,1019,0
|
|
20230724,164500,487941629,1019,1019,1019,1019,0
|
|
20230724,164400,487941629,1019,1019,1019,1019,0
|
|
20230724,164300,487941629,1019,1019,1019,1019,0
|
|
20230724,164200,487941629,1019,1019,1019,1019,0
|
|
20230724,164100,487941629,1019,1019,1019,1019,0
|
|
20230724,164000,487941629,1019,1019,1019,1019,7420
|
|
20230724,163900,487941629,1019,1019,1019,1019,0
|
|
20230724,163800,487941629,1019,1019,1019,1019,0
|
|
20230724,163700,487941629,1019,1019,1019,1019,0
|
|
20230724,163600,487941629,1019,1019,1019,1019,0
|
|
20230724,163500,487941629,1019,1019,1019,1019,0
|
|
20230724,163400,487941629,1019,1019,1019,1019,0
|
|
20230724,163300,487941629,1019,1019,1019,1019,0
|
|
20230724,163200,487941629,1019,1019,1019,1019,0
|
|
20230724,163100,487941629,1019,1019,1019,1019,0
|
|
20230724,163000,487941629,1019,1019,1019,1019,0
|
|
20230724,162900,487941629,1019,1019,1019,1019,0
|
|
20230724,162800,487941629,1019,1019,1019,1019,0
|
|
20230724,162700,487941629,1019,1019,1019,1019,0
|
|
20230724,162600,487941629,1019,1019,1019,1019,0
|
|
20230724,162500,487941629,1019,1019,1019,1019,0
|
|
20230724,162400,487941629,1019,1019,1019,1019,0
|
|
20230724,162300,487941629,1019,1019,1019,1019,0
|
|
20230724,162200,487941629,1019,1019,1019,1019,0
|
|
20230724,162100,487941629,1019,1019,1019,1019,0
|
|
20230724,162000,487941629,1019,1019,1019,1019,0
|
|
20230724,161900,487941629,1019,1019,1019,1019,0
|
|
20230724,161800,487941629,1019,1019,1019,1019,0
|
|
20230724,161700,487941629,1019,1019,1019,1019,0
|
|
20230724,161600,487941629,1019,1019,1019,1019,0
|
|
20230724,161500,487941629,1019,1019,1019,1019,0
|
|
20230724,161400,487941629,1019,1019,1019,1019,0
|
|
20230724,161300,487941629,1019,1019,1019,1019,0
|
|
20230724,161200,487941629,1019,1019,1019,1019,0
|
|
20230724,161100,487941629,1019,1019,1019,1019,0
|
|
20230724,161000,487941629,1019,1019,1019,1019,7420
|
|
20230724,160900,487941629,1019,1019,1019,1019,0
|
|
20230724,160800,487941629,1019,1019,1019,1019,0
|
|
20230724,160700,487941629,1019,1019,1019,1019,0
|
|
20230724,160600,487941629,1019,1019,1019,1019,0
|
|
20230724,160500,487941629,1019,1019,1019,1019,0
|
|
20230724,160400,487941629,1019,1019,1019,1019,0
|
|
20230724,160300,487941629,1019,1019,1019,1019,0
|
|
20230724,160200,487941629,1019,1019,1019,1019,0
|
|
20230724,160100,487941629,1019,1019,1019,1019,0
|
|
20230724,160000,487941629,1019,1019,1019,1019,0
|
|
20230724,155900,487941629,1019,1019,1019,1019,0
|
|
20230724,155800,487941629,1019,1019,1019,1019,0
|
|
20230724,155700,487941629,1019,1019,1019,1019,0
|
|
20230724,155600,487941629,1019,1019,1019,1019,0
|
|
20230724,155500,487941629,1019,1019,1019,1019,0
|
|
20230724,155400,487941629,1019,1019,1019,1019,0
|
|
20230724,155300,487941629,1019,1019,1019,1019,0
|
|
20230724,155200,487941629,1019,1019,1019,1019,0
|
|
20230724,155100,487941629,1019,1019,1019,1019,0
|
|
20230724,155000,487941629,1019,1019,1019,1019,0
|
|
20230724,154900,487941629,1019,1019,1019,1019,0
|
|
20230724,154800,487941629,1019,1019,1019,1019,0
|
|
20230724,154700,487941629,1019,1019,1019,1019,0
|
|
20230724,154600,487941629,1019,1019,1019,1019,0
|
|
20230724,154500,487941629,1019,1019,1019,1019,0
|
|
20230724,154400,487941629,1019,1019,1019,1019,0
|
|
20230724,154300,487941629,1019,1019,1019,1019,0
|
|
20230724,154200,487941629,1019,1019,1019,1019,0
|
|
20230724,154100,487941629,1019,1019,1019,1019,0
|
|
20230724,154000,487941629,1019,1019,1019,1019,7420
|
|
20230724,153900,487941629,1019,1019,1019,1019,0
|
|
20230724,153800,487941629,1019,1019,1019,1019,0
|
|
20230724,153700,487941629,1019,1019,1019,1019,0
|
|
20230724,153600,487941629,1019,1019,1019,1019,0
|
|
20230724,153500,487941629,1019,1019,1019,1019,0
|
|
20230724,153400,487941629,1019,1019,1019,1019,0
|
|
20230724,153300,487941629,1019,1019,1019,1019,0
|
|
20230724,153200,487941629,1019,1019,1019,1019,0
|
|
20230724,153100,487941629,1019,1019,1019,1019,0
|
|
20230724,153000,487941629,1019,1019,1019,1019,7420
|
|
20230724,152900,480380649,1022,1022,1022,1022,0
|
|
20230724,152800,480380649,1022,1022,1022,1022,0
|
|
20230724,152700,480380649,1022,1022,1022,1022,0
|
|
20230724,152600,480380649,1022,1022,1022,1022,0
|
|
20230724,152500,480380649,1022,1022,1022,1022,0
|
|
20230724,152400,480380649,1022,1022,1022,1022,0
|
|
20230724,152300,480380649,1022,1022,1022,1022,0
|
|
20230724,152200,480380649,1022,1022,1022,1022,0
|
|
20230724,152100,480380649,1022,1022,1022,1022,0
|
|
20230724,152000,480380649,1022,1022,1022,1022,0
|
|
20230724,151900,480380649,1022,1019,1022,1017,15507
|
|
20230724,151800,464601264,1022,1022,1022,1022,0
|
|
20230724,151700,464601264,1022,1019,1022,1019,49
|
|
20230724,151600,464551311,1018,1020,1020,1018,9007
|
|
20230724,151500,455381322,1020,1020,1020,1020,350
|
|
20230724,151400,455024322,1022,1021,1022,1020,708
|
|
20230724,151300,454301458,1021,1018,1021,1018,13129
|
|
20230724,151200,440923781,1019,1021,1021,1019,1071
|
|
20230724,151100,439831958,1021,1021,1021,1021,0
|
|
20230724,151000,439831958,1021,1021,1021,1021,1
|
|
20230724,150900,439830937,1022,1020,1022,1019,3173
|
|
20230724,150800,436594129,1022,1021,1022,1021,2559
|
|
20230724,150700,433978890,1020,1021,1022,1019,4942
|
|
20230724,150600,428938607,1022,1022,1022,1022,1499
|
|
20230724,150500,427406629,1022,1022,1022,1022,28
|
|
20230724,150400,427378013,1021,1021,1021,1021,0
|
|
20230724,150300,427378013,1021,1023,1023,1021,1500
|
|
20230724,150200,425844893,1024,1024,1024,1024,1000
|
|
20230724,150100,424820893,1023,1023,1023,1023,0
|
|
20230724,150000,424820893,1023,1023,1023,1023,0
|
|
20230724,145900,424820893,1023,1023,1023,1023,0
|
|
20230724,145800,424820893,1023,1023,1023,1023,0
|
|
20230724,145700,424820893,1023,1023,1023,1023,2
|
|
20230724,145600,424818847,1023,1023,1024,1023,2772
|
|
20230724,145500,421980516,1023,1024,1025,1023,2112
|
|
20230724,145400,419817540,1023,1021,1023,1021,1904
|
|
20230724,145300,417873080,1024,1024,1024,1024,0
|
|
20230724,145200,417873080,1024,1024,1024,1024,0
|
|
20230724,145100,417873080,1024,1024,1024,1024,1
|
|
20230724,145000,417872056,1021,1021,1021,1020,622
|
|
20230724,144900,417237594,1021,1020,1021,1020,178
|
|
20230724,144800,417055942,1021,1021,1021,1021,76
|
|
20230724,144700,416978346,1020,1020,1020,1019,400
|
|
20230724,144600,416570546,1021,1021,1021,1021,855
|
|
20230724,144500,415697591,1024,1024,1024,1024,1
|
|
20230724,144400,415696567,1023,1024,1024,1023,131
|
|
20230724,144300,415562552,1024,1024,1024,1024,0
|
|
20230724,144200,415562552,1024,1023,1024,1023,330
|
|
20230724,144100,415224960,1025,1025,1025,1025,0
|
|
20230724,144000,415224960,1025,1021,1025,1021,389
|
|
20230724,143900,414826449,1020,1023,1023,1020,5051
|
|
20230724,143800,409674374,1021,1021,1021,1021,43
|
|
20230724,143700,409630471,1021,1022,1022,1020,10085
|
|
20230724,143600,399336686,1022,1023,1023,1022,294
|
|
20230724,143500,399035925,1024,1024,1024,1024,0
|
|
20230724,143400,399035925,1024,1025,1025,1024,1001
|
|
20230724,143300,398010900,1025,1025,1025,1025,63
|
|
20230724,143200,397946325,1027,1025,1027,1025,88
|
|
20230724,143100,397856102,1025,1025,1025,1025,124
|
|
20230724,143000,397729002,1027,1027,1027,1027,49
|
|
20230724,142900,397678679,1027,1027,1027,1027,0
|
|
20230724,142800,397678679,1027,1027,1027,1027,4
|
|
20230724,142700,397674571,1027,1027,1027,1027,0
|
|
20230724,142600,397674571,1027,1027,1027,1027,1255
|
|
20230724,142500,396385686,1026,1025,1026,1025,3502
|
|
20230724,142400,392794223,1025,1025,1025,1025,2
|
|
20230724,142300,392792173,1025,1025,1025,1025,1
|
|
20230724,142200,392791148,1022,1022,1022,1022,0
|
|
20230724,142100,392791148,1022,1022,1022,1022,0
|
|
20230724,142000,392791148,1022,1022,1022,1022,180
|
|
20230724,141900,392607188,1022,1024,1024,1022,5600
|
|
20230724,141800,386877928,1026,1024,1026,1024,1043
|
|
20230724,141700,385809894,1024,1024,1024,1024,0
|
|
20230724,141600,385809894,1024,1024,1024,1024,0
|
|
20230724,141500,385809894,1024,1024,1024,1024,238
|
|
20230724,141400,385566182,1024,1025,1025,1024,501
|
|
20230724,141300,385053156,1026,1024,1026,1024,5517
|
|
20230724,141200,379396979,1024,1024,1024,1024,0
|
|
20230724,141100,379396979,1024,1024,1024,1024,927
|
|
20230724,141000,378447731,1021,1021,1021,1021,0
|
|
20230724,140900,378447731,1021,1021,1021,1021,0
|
|
20230724,140800,378447731,1021,1021,1021,1021,10
|
|
20230724,140700,378437521,1024,1024,1024,1024,0
|
|
20230724,140600,378437521,1024,1024,1024,1024,0
|
|
20230724,140500,378437521,1024,1021,1024,1021,6684
|
|
20230724,140400,371612740,1024,1024,1024,1024,320
|
|
20230724,140300,371285060,1024,1021,1024,1021,950
|
|
20230724,140200,370312710,1021,1021,1021,1021,0
|
|
20230724,140100,370312710,1021,1021,1021,1021,0
|
|
20230724,140000,370312710,1021,1021,1021,1021,0
|
|
20230724,135900,370312710,1021,1021,1021,1021,0
|
|
20230724,135800,370312710,1021,1021,1021,1021,2066
|
|
20230724,135700,368203324,1021,1021,1021,1021,30
|
|
20230724,135600,368172694,1020,1020,1020,1020,0
|
|
20230724,135500,368172694,1020,1020,1020,1020,0
|
|
20230724,135400,368172694,1020,1020,1020,1020,0
|
|
20230724,135300,368172694,1020,1020,1020,1020,1
|
|
20230724,135200,368171674,1020,1019,1020,1019,2289
|
|
20230724,135100,365836958,1019,1018,1019,1018,1001
|
|
20230724,135000,364816940,1018,1018,1018,1018,456
|
|
20230724,134900,364352732,1018,1018,1018,1018,1
|
|
20230724,134800,364351714,1017,1017,1017,1017,2
|
|
20230724,134700,364349680,1018,1018,1018,1018,13
|
|
20230724,134600,364336446,1017,1017,1017,1017,2
|
|
20230724,134500,364334412,1019,1016,1019,1016,8
|
|
20230724,134400,364326266,1016,1017,1017,1016,51
|
|
20230724,134300,364274400,1017,1017,1017,1017,0
|
|
20230724,134200,364274400,1017,1017,1017,1017,47
|
|
20230724,134100,364226601,1018,1018,1018,1018,35
|
|
20230724,134000,364190971,1018,1017,1019,1017,525
|
|
20230724,133900,363656177,1019,1019,1019,1019,0
|
|
20230724,133800,363656177,1019,1019,1019,1019,0
|
|
20230724,133700,363656177,1019,1019,1019,1019,0
|
|
20230724,133600,363656177,1019,1019,1019,1019,0
|
|
20230724,133500,363656177,1019,1019,1019,1019,18
|
|
20230724,133400,363637835,1018,1018,1018,1018,0
|
|
20230724,133300,363637835,1018,1018,1018,1018,500
|
|
20230724,133200,363128835,1017,1016,1017,1016,544
|
|
20230724,133100,362575685,1017,1017,1017,1017,200
|
|
20230724,133000,362372285,1017,1017,1017,1017,200
|
|
20230724,132900,362168885,1017,1017,1017,1017,0
|
|
20230724,132800,362168885,1017,1017,1017,1017,1900
|
|
20230724,132700,360236585,1017,1017,1017,1017,9
|
|
20230724,132600,360227432,1017,1017,1017,1017,101
|
|
20230724,132500,360124715,1017,1017,1017,1017,0
|
|
20230724,132400,360124715,1017,1017,1017,1017,0
|
|
20230724,132300,360124715,1017,1017,1017,1017,0
|
|
20230724,132200,360124715,1017,1017,1017,1017,1488
|
|
20230724,132100,358611419,1018,1019,1019,1018,104
|
|
20230724,132000,358505546,1019,1019,1019,1019,0
|
|
20230724,131900,358505546,1019,1019,1019,1019,65
|
|
20230724,131800,358439311,1021,1021,1021,1021,2
|
|
20230724,131700,358437269,1020,1020,1020,1020,118
|
|
20230724,131600,358316909,1021,1021,1021,1021,0
|
|
20230724,131500,358316909,1021,1021,1021,1021,0
|
|
20230724,131400,358316909,1021,1021,1021,1021,300
|
|
20230724,131300,358010609,1021,1021,1021,1021,0
|
|
20230724,131200,358010609,1021,1021,1021,1021,0
|
|
20230724,131100,358010609,1021,1021,1021,1021,0
|
|
20230724,131000,358010609,1021,1021,1021,1021,2
|
|
20230724,130900,358008567,1021,1021,1021,1021,2
|
|
20230724,130800,358006525,1021,1022,1022,1021,3153
|
|
20230724,130700,354786403,1022,1024,1024,1022,2054
|
|
20230724,130600,352685136,1024,1024,1024,1024,0
|
|
20230724,130500,352685136,1024,1024,1024,1024,37
|
|
20230724,130400,352647248,1024,1023,1024,1023,2549
|
|
20230724,130300,350038815,1023,1023,1023,1023,281
|
|
20230724,130200,349751352,1019,1019,1019,1019,536
|
|
20230724,130100,349205168,1017,1017,1017,1017,0
|
|
20230724,130000,349205168,1017,1017,1017,1017,1470
|
|
20230724,125900,347710178,1017,1017,1017,1017,4
|
|
20230724,125800,347706110,1017,1017,1017,1017,2
|
|
20230724,125700,347704076,1017,1017,1017,1017,4003
|
|
20230724,125600,343633025,1017,1017,1017,1017,12
|
|
20230724,125500,343620821,1016,1016,1016,1016,0
|
|
20230724,125400,343620821,1016,1017,1017,1016,3
|
|
20230724,125300,343617771,1016,1016,1016,1016,600
|
|
20230724,125200,343008171,1016,1016,1016,1016,500
|
|
20230724,125100,342500171,1016,1016,1016,1016,0
|
|
20230724,125000,342500171,1016,1016,1016,1016,1100
|
|
20230724,124900,341382571,1017,1017,1017,1017,0
|
|
20230724,124800,341382571,1017,1017,1017,1017,0
|
|
20230724,124700,341382571,1017,1017,1017,1017,708
|
|
20230724,124600,340662535,1017,1017,1017,1017,3136
|
|
20230724,124500,337473223,1017,1017,1017,1017,1062
|
|
20230724,124400,336393169,1018,1018,1018,1018,2547
|
|
20230724,124300,333800323,1018,1018,1018,1018,0
|
|
20230724,124200,333800323,1018,1018,1018,1018,0
|
|
20230724,124100,333800323,1018,1018,1018,1018,0
|
|
20230724,124000,333800323,1018,1018,1018,1018,0
|
|
20230724,123900,333800323,1018,1018,1018,1018,1500
|
|
20230724,123800,332273323,1018,1018,1018,1018,0
|
|
20230724,123700,332273323,1018,1018,1018,1018,2
|
|
20230724,123600,332271287,1018,1018,1018,1018,111
|
|
20230724,123500,332158289,1018,1018,1018,1018,10
|
|
20230724,123400,332148109,1018,1018,1019,1018,1005
|
|
20230724,123300,331125016,1018,1018,1018,1018,1990
|
|
20230724,123200,329099196,1017,1017,1017,1017,0
|
|
20230724,123100,329099196,1017,1017,1017,1017,310
|
|
20230724,123000,328783926,1017,1017,1017,1017,0
|
|
20230724,122900,328783926,1017,1017,1017,1017,142
|
|
20230724,122800,328639512,1017,1018,1018,1017,1010
|
|
20230724,122700,327612332,1019,1018,1019,1018,966
|
|
20230724,122600,326628397,1018,1018,1018,1018,6
|
|
20230724,122500,326622289,1019,1019,1019,1019,0
|
|
20230724,122400,326622289,1019,1019,1019,1019,0
|
|
20230724,122300,326622289,1019,1019,1019,1019,5
|
|
20230724,122200,326617194,1019,1019,1019,1019,0
|
|
20230724,122100,326617194,1019,1019,1019,1019,0
|
|
20230724,122000,326617194,1019,1019,1019,1019,0
|
|
20230724,121900,326617194,1019,1019,1019,1019,3
|
|
20230724,121800,326614137,1019,1019,1019,1019,1604
|
|
20230724,121700,324979661,1019,1019,1019,1019,1115
|
|
20230724,121600,323843476,1019,1019,1019,1019,1
|
|
20230724,121500,323842457,1019,1019,1019,1019,0
|
|
20230724,121400,323842457,1019,1019,1019,1019,0
|
|
20230724,121300,323842457,1019,1019,1019,1019,531
|
|
20230724,121200,323301368,1019,1019,1019,1019,1
|
|
20230724,121100,323300349,1018,1018,1018,1018,0
|
|
20230724,121000,323300349,1018,1018,1018,1018,1
|
|
20230724,120900,323299331,1018,1018,1018,1018,0
|
|
20230724,120800,323299331,1018,1018,1018,1018,0
|
|
20230724,120700,323299331,1018,1018,1018,1018,461
|
|
20230724,120600,322830033,1018,1018,1018,1018,4
|
|
20230724,120500,322825961,1018,1018,1018,1018,164
|
|
20230724,120400,322659009,1018,1018,1018,1018,0
|
|
20230724,120300,322659009,1018,1018,1018,1018,0
|
|
20230724,120200,322659009,1018,1018,1018,1018,202
|
|
20230724,120100,322453373,1018,1018,1018,1018,0
|
|
20230724,120000,322453373,1018,1018,1018,1018,0
|
|
20230724,115900,322453373,1018,1018,1018,1018,0
|
|
20230724,115800,322453373,1018,1018,1018,1018,0
|
|
20230724,115700,322453373,1018,1018,1018,1018,4300
|
|
20230724,115600,318075973,1018,1017,1018,1017,1818
|
|
20230724,115500,316226721,1018,1018,1018,1018,2153
|
|
20230724,115400,314034967,1018,1019,1019,1018,2
|
|
20230724,115300,314032930,1018,1017,1018,1017,1944
|
|
20230724,115200,312054788,1017,1018,1018,1017,201
|
|
20230724,115100,311850321,1016,1016,1016,1016,0
|
|
20230724,115000,311850321,1016,1016,1016,1016,0
|
|
20230724,114900,311850321,1016,1016,1016,1016,3778
|
|
20230724,114800,308011873,1018,1017,1018,1017,658
|
|
20230724,114700,307342587,1018,1020,1020,1018,5987
|
|
20230724,114600,301239514,1020,1020,1020,1020,0
|
|
20230724,114500,301239514,1020,1020,1020,1020,1894
|
|
20230724,114400,299307634,1020,1020,1020,1020,0
|
|
20230724,114300,299307634,1020,1021,1021,1020,254
|
|
20230724,114200,299048469,1020,1020,1020,1020,0
|
|
20230724,114100,299048469,1020,1022,1022,1020,1000
|
|
20230724,114000,298027664,1023,1023,1023,1023,0
|
|
20230724,113900,298027664,1023,1022,1023,1022,956
|
|
20230724,113800,297050626,1023,1023,1023,1023,0
|
|
20230724,113700,297050626,1023,1023,1023,1023,69
|
|
20230724,113600,296980039,1024,1024,1024,1024,0
|
|
20230724,113500,296980039,1024,1024,1024,1024,0
|
|
20230724,113400,296980039,1024,1024,1024,1024,2
|
|
20230724,113300,296977991,1024,1024,1024,1024,10
|
|
20230724,113200,296967751,1023,1023,1023,1023,14
|
|
20230724,113100,296953429,1023,1023,1023,1023,150
|
|
20230724,113000,296799979,1023,1023,1023,1023,0
|
|
20230724,112900,296799979,1023,1023,1023,1023,590
|
|
20230724,112800,296196409,1023,1023,1023,1023,1175
|
|
20230724,112700,294994384,1026,1026,1026,1026,16
|
|
20230724,112600,294977968,1023,1020,1023,1020,1023
|
|
20230724,112500,293931589,1023,1019,1023,1019,434
|
|
20230724,112400,293489339,1019,1019,1019,1019,309
|
|
20230724,112300,293174468,1019,1019,1019,1019,10
|
|
20230724,112200,293164278,1018,1019,1019,1018,5000
|
|
20230724,112100,288073727,1019,1019,1019,1019,0
|
|
20230724,112000,288073727,1019,1021,1021,1019,4456
|
|
20230724,111900,283529024,1020,1022,1022,1020,8995
|
|
20230724,111800,274349123,1021,1021,1021,1021,4596
|
|
20230724,111700,269656607,1023,1022,1023,1021,91
|
|
20230724,111600,269563605,1022,1023,1023,1022,800
|
|
20230724,111500,268746004,1023,1024,1024,1023,341
|
|
20230724,111400,268397151,1024,1024,1024,1024,1051
|
|
20230724,111300,267320927,1025,1025,1025,1025,0
|
|
20230724,111200,267320927,1025,1026,1026,1025,1538
|
|
20230724,111100,265744346,1027,1027,1027,1027,0
|
|
20230724,111000,265744346,1027,1027,1027,1027,500
|
|
20230724,110900,265230846,1025,1026,1026,1025,1380
|
|
20230724,110800,263815131,1026,1026,1026,1026,303
|
|
20230724,110700,263504253,1026,1026,1026,1026,63
|
|
20230724,110600,263439615,1025,1025,1025,1025,1107
|
|
20230724,110500,262304940,1028,1025,1028,1025,631
|
|
20230724,110400,261658162,1025,1025,1025,1024,441
|
|
20230724,110300,261206247,1024,1024,1024,1024,92
|
|
20230724,110200,261112039,1024,1024,1024,1024,0
|
|
20230724,110100,261112039,1024,1024,1024,1024,3129
|
|
20230724,110000,257907943,1023,1023,1023,1023,0
|
|
20230724,105900,257907943,1023,1023,1023,1023,0
|
|
20230724,105800,257907943,1023,1023,1023,1023,0
|
|
20230724,105700,257907943,1023,1022,1023,1022,6563
|
|
20230724,105600,251198065,1023,1023,1023,1023,368
|
|
20230724,105500,250821601,1023,1023,1024,1023,16
|
|
20230724,105400,250805232,1023,1023,1024,1022,431
|
|
20230724,105300,250364480,1023,1023,1023,1023,3
|
|
20230724,105200,250361411,1023,1024,1024,1023,61
|
|
20230724,105100,250298948,1024,1025,1025,1024,45
|
|
20230724,105000,250252828,1025,1025,1025,1025,0
|
|
20230724,104900,250252828,1025,1027,1027,1025,120
|
|
20230724,104800,250129590,1027,1028,1028,1027,304
|
|
20230724,104700,249817089,1028,1028,1029,1028,584
|
|
20230724,104600,249216226,1029,1029,1029,1028,63
|
|
20230724,104500,249151412,1029,1028,1029,1028,11
|
|
20230724,104400,249140103,1028,1028,1028,1028,3
|
|
20230724,104300,249137019,1028,1028,1028,1028,793
|
|
20230724,104200,248321815,1027,1027,1027,1027,0
|
|
20230724,104100,248321815,1027,1027,1027,1027,21
|
|
20230724,104000,248300248,1028,1027,1028,1023,1545
|
|
20230724,103900,246715421,1028,1028,1028,1028,6
|
|
20230724,103800,246709253,1028,1028,1028,1028,10
|
|
20230724,103700,246698973,1028,1028,1028,1028,10
|
|
20230724,103600,246688693,1027,1028,1028,1027,3
|
|
20230724,103500,246685611,1027,1027,1027,1027,0
|
|
20230724,103400,246685611,1027,1028,1028,1027,1480
|
|
20230724,103300,245164459,1030,1028,1030,1028,8
|
|
20230724,103200,245156221,1027,1027,1027,1027,10
|
|
20230724,103100,245145951,1030,1026,1030,1026,888
|
|
20230724,103000,244232529,1028,1026,1028,1026,1510
|
|
20230724,102900,242683249,1026,1026,1026,1026,0
|
|
20230724,102800,242683249,1026,1026,1026,1026,9248
|
|
20230724,102700,233194801,1025,1025,1025,1025,0
|
|
20230724,102600,233194801,1025,1025,1025,1025,8
|
|
20230724,102500,233186601,1025,1025,1025,1025,0
|
|
20230724,102400,233186601,1025,1025,1025,1025,76
|
|
20230724,102300,233108701,1025,1024,1026,1024,1626
|
|
20230724,102200,231441587,1024,1024,1024,1024,884
|
|
20230724,102100,230536371,1024,1025,1025,1024,105
|
|
20230724,102000,230428751,1024,1024,1024,1024,56
|
|
20230724,101900,230371407,1025,1027,1027,1025,1479
|
|
20230724,101800,228855430,1026,1027,1027,1026,5
|
|
20230724,101700,228850299,1027,1027,1027,1027,0
|
|
20230724,101600,228850299,1027,1027,1027,1027,2
|
|
20230724,101500,228848245,1029,1029,1029,1029,0
|
|
20230724,101400,228848245,1029,1029,1029,1029,13
|
|
20230724,101300,228834868,1029,1029,1029,1029,1
|
|
20230724,101200,228833839,1029,1026,1029,1026,3066
|
|
20230724,101100,225682287,1026,1026,1026,1026,502
|
|
20230724,101000,225167235,1026,1026,1026,1026,1050
|
|
20230724,100900,224089935,1025,1025,1025,1025,0
|
|
20230724,100800,224089935,1025,1024,1025,1024,4554
|
|
20230724,100700,219423785,1020,1021,1021,1020,3293
|
|
20230724,100600,216063209,1020,1022,1022,1020,1293
|
|
20230724,100500,214742930,1021,1021,1021,1021,0
|
|
20230724,100400,214742930,1021,1021,1021,1021,422
|
|
20230724,100300,214312068,1021,1022,1023,1021,1583
|
|
20230724,100200,212693393,1022,1022,1022,1022,0
|
|
20230724,100100,212693393,1022,1021,1022,1021,260
|
|
20230724,100000,212427742,1021,1021,1021,1021,2032
|
|
20230724,095900,210353070,1021,1021,1021,1021,140
|
|
20230724,095800,210210130,1021,1021,1021,1021,85
|
|
20230724,095700,210123345,1020,1020,1020,1020,50
|
|
20230724,095600,210072345,1020,1020,1020,1020,2980
|
|
20230724,095500,207032745,1020,1021,1021,1020,679
|
|
20230724,095400,206339596,1021,1021,1021,1021,1001
|
|
20230724,095300,205317575,1021,1023,1023,1019,4092
|
|
20230724,095200,201147109,1025,1024,1025,1024,100
|
|
20230724,095100,201044610,1020,1020,1020,1020,8396
|
|
20230724,095000,192480690,1020,1022,1024,1020,727
|
|
20230724,094900,191738385,1025,1025,1025,1025,1
|
|
20230724,094800,191737360,1025,1023,1025,1023,200
|
|
20230724,094700,191532424,1020,1025,1025,1020,3656
|
|
20230724,094600,187797660,1025,1021,1028,1021,7496
|
|
20230724,094500,180141438,1022,1022,1022,1021,3946
|
|
20230724,094400,176108627,1022,1022,1022,1022,3275
|
|
20230724,094300,172761577,1022,1029,1029,1022,5113
|
|
20230724,094200,167531410,1029,1029,1029,1029,0
|
|
20230724,094100,167531410,1029,1026,1029,1025,1716
|
|
20230724,094000,165772408,1030,1030,1030,1030,0
|
|
20230724,093900,165772408,1030,1025,1030,1025,37
|
|
20230724,093800,165734418,1025,1025,1025,1025,868
|
|
20230724,093700,164844718,1025,1030,1030,1025,83
|
|
20230724,093600,164759638,1025,1026,1026,1025,2930
|
|
20230724,093500,161756383,1025,1025,1025,1025,2499
|
|
20230724,093400,159194908,1030,1030,1030,1030,4
|
|
20230724,093300,159190788,1030,1030,1030,1030,0
|
|
20230724,093200,159190788,1030,1030,1030,1030,1
|
|
20230724,093100,159189758,1030,1028,1030,1028,2968
|
|
20230724,093000,156138602,1028,1024,1028,1024,123
|
|
20230724,092900,156012572,1023,1023,1023,1023,939
|
|
20230724,092800,155051975,1023,1024,1024,1023,228
|
|
20230724,092700,154818621,1023,1021,1023,1021,3
|
|
20230724,092600,154815554,1024,1028,1028,1021,4466
|
|
20230724,092500,150240919,1028,1024,1029,1024,2546
|
|
20230724,092400,147629070,1025,1025,1025,1025,1322
|
|
20230724,092300,146274020,1020,1023,1027,1020,6721
|
|
20230724,092200,139401902,1023,1025,1025,1023,3
|
|
20230724,092100,139398831,1028,1022,1028,1022,120
|
|
20230724,092000,139276071,1021,1023,1026,1021,5091
|
|
20230724,091900,134062439,1024,1024,1024,1024,197
|
|
20230724,091800,133860711,1024,1023,1024,1023,4251
|
|
20230724,091700,129510425,1020,1023,1023,1020,710
|
|
20230724,091600,128785896,1023,1020,1023,1020,716
|
|
20230724,091500,128055062,1020,1020,1020,1020,294
|
|
20230724,091400,127755182,1020,1015,1020,1015,12
|
|
20230724,091300,127742954,1010,1017,1017,1006,14377
|
|
20230724,091200,113242560,1015,1023,1024,1015,23343
|
|
20230724,091100,89513785,1024,1024,1025,1020,6021
|
|
20230724,091000,83353895,1024,1032,1032,1023,20054
|
|
20230724,090900,62732510,1037,1032,1037,1031,747
|
|
20230724,090800,61961505,1031,1034,1034,1030,11619
|
|
20230724,090700,49977346,1034,1034,1034,1033,2379
|
|
20230724,090600,47518471,1034,1034,1034,1031,8390
|
|
20230724,090500,38850846,1033,1043,1043,1033,3868
|
|
20230724,090400,34837934,1043,1041,1043,1041,436
|
|
20230724,090300,34383656,1040,1053,1053,1030,20420
|
|
20230724,090200,13130857,1052,1058,1058,1052,1286
|
|
20230724,090100,11775461,1059,1059,1059,1059,224
|
|
20230724,090000,11538245,1064,1060,1065,1060,10371
|