663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200000,911306159,1270,1270,1270,1270,10137
|
|
20230705,195900,911306159,1270,1270,1270,1270,0
|
|
20230705,195800,911306159,1270,1270,1270,1270,0
|
|
20230705,195700,911306159,1270,1270,1270,1270,0
|
|
20230705,195600,911306159,1270,1270,1270,1270,0
|
|
20230705,195500,911306159,1270,1270,1270,1270,0
|
|
20230705,195400,911306159,1270,1270,1270,1270,0
|
|
20230705,195300,911306159,1270,1270,1270,1270,0
|
|
20230705,195200,911306159,1270,1270,1270,1270,0
|
|
20230705,195100,911306159,1270,1270,1270,1270,0
|
|
20230705,195000,911306159,1270,1270,1270,1270,0
|
|
20230705,194900,911306159,1270,1270,1270,1270,0
|
|
20230705,194800,911306159,1270,1270,1270,1270,0
|
|
20230705,194700,911306159,1270,1270,1270,1270,0
|
|
20230705,194600,911306159,1270,1270,1270,1270,0
|
|
20230705,194500,911306159,1270,1270,1270,1270,0
|
|
20230705,194400,911306159,1270,1270,1270,1270,0
|
|
20230705,194300,911306159,1270,1270,1270,1270,0
|
|
20230705,194200,911306159,1270,1270,1270,1270,0
|
|
20230705,194100,911306159,1270,1270,1270,1270,0
|
|
20230705,194000,911306159,1270,1270,1270,1270,0
|
|
20230705,193900,911306159,1270,1270,1270,1270,0
|
|
20230705,193800,911306159,1270,1270,1270,1270,0
|
|
20230705,193700,911306159,1270,1270,1270,1270,0
|
|
20230705,193600,911306159,1270,1270,1270,1270,0
|
|
20230705,193500,911306159,1270,1270,1270,1270,0
|
|
20230705,193400,911306159,1270,1270,1270,1270,0
|
|
20230705,193300,911306159,1270,1270,1270,1270,0
|
|
20230705,193200,911306159,1270,1270,1270,1270,0
|
|
20230705,193100,911306159,1270,1270,1270,1270,0
|
|
20230705,193000,911306159,1270,1270,1270,1270,10137
|
|
20230705,192900,911306159,1270,1270,1270,1270,0
|
|
20230705,192800,911306159,1270,1270,1270,1270,0
|
|
20230705,192700,911306159,1270,1270,1270,1270,0
|
|
20230705,192600,911306159,1270,1270,1270,1270,0
|
|
20230705,192500,911306159,1270,1270,1270,1270,0
|
|
20230705,192400,911306159,1270,1270,1270,1270,0
|
|
20230705,192300,911306159,1270,1270,1270,1270,0
|
|
20230705,192200,911306159,1270,1270,1270,1270,0
|
|
20230705,192100,911306159,1270,1270,1270,1270,0
|
|
20230705,192000,911306159,1270,1270,1270,1270,0
|
|
20230705,191900,911306159,1270,1270,1270,1270,0
|
|
20230705,191800,911306159,1270,1270,1270,1270,0
|
|
20230705,191700,911306159,1270,1270,1270,1270,0
|
|
20230705,191600,911306159,1270,1270,1270,1270,0
|
|
20230705,191500,911306159,1270,1270,1270,1270,0
|
|
20230705,191400,911306159,1270,1270,1270,1270,0
|
|
20230705,191300,911306159,1270,1270,1270,1270,0
|
|
20230705,191200,911306159,1270,1270,1270,1270,0
|
|
20230705,191100,911306159,1270,1270,1270,1270,0
|
|
20230705,191000,911306159,1270,1270,1270,1270,0
|
|
20230705,190900,911306159,1270,1270,1270,1270,0
|
|
20230705,190800,911306159,1270,1270,1270,1270,0
|
|
20230705,190700,911306159,1270,1270,1270,1270,0
|
|
20230705,190600,911306159,1270,1270,1270,1270,0
|
|
20230705,190500,911306159,1270,1270,1270,1270,0
|
|
20230705,190400,911306159,1270,1270,1270,1270,0
|
|
20230705,190300,911306159,1270,1270,1270,1270,0
|
|
20230705,190200,911306159,1270,1270,1270,1270,0
|
|
20230705,190100,911306159,1270,1270,1270,1270,0
|
|
20230705,190000,911306159,1270,1270,1270,1270,10137
|
|
20230705,185900,911306159,1270,1270,1270,1270,0
|
|
20230705,185800,911306159,1270,1270,1270,1270,0
|
|
20230705,185700,911306159,1270,1270,1270,1270,0
|
|
20230705,185600,911306159,1270,1270,1270,1270,0
|
|
20230705,185500,911306159,1270,1270,1270,1270,0
|
|
20230705,185400,911306159,1270,1270,1270,1270,0
|
|
20230705,185300,911306159,1270,1270,1270,1270,0
|
|
20230705,185200,911306159,1270,1270,1270,1270,0
|
|
20230705,185100,911306159,1270,1270,1270,1270,0
|
|
20230705,185000,911306159,1270,1270,1270,1270,0
|
|
20230705,184900,911306159,1270,1270,1270,1270,0
|
|
20230705,184800,911306159,1270,1270,1270,1270,0
|
|
20230705,184700,911306159,1270,1270,1270,1270,0
|
|
20230705,184600,911306159,1270,1270,1270,1270,0
|
|
20230705,184500,911306159,1270,1270,1270,1270,0
|
|
20230705,184400,911306159,1270,1270,1270,1270,0
|
|
20230705,184300,911306159,1270,1270,1270,1270,0
|
|
20230705,184200,911306159,1270,1270,1270,1270,0
|
|
20230705,184100,911306159,1270,1270,1270,1270,0
|
|
20230705,184000,911306159,1270,1270,1270,1270,0
|
|
20230705,183900,911306159,1270,1270,1270,1270,0
|
|
20230705,183800,911306159,1270,1270,1270,1270,0
|
|
20230705,183700,911306159,1270,1270,1270,1270,0
|
|
20230705,183600,911306159,1270,1270,1270,1270,0
|
|
20230705,183500,911306159,1270,1270,1270,1270,0
|
|
20230705,183400,911306159,1270,1270,1270,1270,0
|
|
20230705,183300,911306159,1270,1270,1270,1270,0
|
|
20230705,183200,911306159,1270,1270,1270,1270,0
|
|
20230705,183100,911306159,1270,1270,1270,1270,0
|
|
20230705,183000,911306159,1270,1270,1270,1270,10137
|
|
20230705,182900,911306159,1270,1270,1270,1270,0
|
|
20230705,182800,911306159,1270,1270,1270,1270,0
|
|
20230705,182700,911306159,1270,1270,1270,1270,0
|
|
20230705,182600,911306159,1270,1270,1270,1270,0
|
|
20230705,182500,911306159,1270,1270,1270,1270,0
|
|
20230705,182400,911306159,1270,1270,1270,1270,0
|
|
20230705,182300,911306159,1270,1270,1270,1270,0
|
|
20230705,182200,911306159,1270,1270,1270,1270,0
|
|
20230705,182100,911306159,1270,1270,1270,1270,0
|
|
20230705,182000,911306159,1270,1270,1270,1270,0
|
|
20230705,181900,911306159,1270,1270,1270,1270,0
|
|
20230705,181800,911306159,1270,1270,1270,1270,0
|
|
20230705,181700,911306159,1270,1270,1270,1270,0
|
|
20230705,181600,911306159,1270,1270,1270,1270,0
|
|
20230705,181500,911306159,1270,1270,1270,1270,0
|
|
20230705,181400,911306159,1270,1270,1270,1270,0
|
|
20230705,181300,911306159,1270,1270,1270,1270,0
|
|
20230705,181200,911306159,1270,1270,1270,1270,0
|
|
20230705,181100,911306159,1270,1270,1270,1270,0
|
|
20230705,181000,911306159,1270,1270,1270,1270,0
|
|
20230705,180900,911306159,1270,1270,1270,1270,0
|
|
20230705,180800,911306159,1270,1270,1270,1270,0
|
|
20230705,180700,911306159,1270,1270,1270,1270,0
|
|
20230705,180600,911306159,1270,1270,1270,1270,0
|
|
20230705,180500,911306159,1270,1270,1270,1270,0
|
|
20230705,180400,911306159,1270,1270,1270,1270,0
|
|
20230705,180300,911306159,1270,1270,1270,1270,0
|
|
20230705,180200,911306159,1270,1270,1270,1270,0
|
|
20230705,180100,911306159,1270,1270,1270,1270,0
|
|
20230705,180000,911306159,1270,1270,1270,1270,10137
|
|
20230705,175900,911306159,1270,1270,1270,1270,0
|
|
20230705,175800,911306159,1270,1270,1270,1270,0
|
|
20230705,175700,911306159,1270,1270,1270,1270,0
|
|
20230705,175600,911306159,1270,1270,1270,1270,0
|
|
20230705,175500,911306159,1270,1270,1270,1270,0
|
|
20230705,175400,911306159,1270,1270,1270,1270,0
|
|
20230705,175300,911306159,1270,1270,1270,1270,0
|
|
20230705,175200,911306159,1270,1270,1270,1270,0
|
|
20230705,175100,911306159,1270,1270,1270,1270,0
|
|
20230705,175000,911306159,1270,1270,1270,1270,0
|
|
20230705,174900,911306159,1270,1270,1270,1270,0
|
|
20230705,174800,911306159,1270,1270,1270,1270,0
|
|
20230705,174700,911306159,1270,1270,1270,1270,0
|
|
20230705,174600,911306159,1270,1270,1270,1270,0
|
|
20230705,174500,911306159,1270,1270,1270,1270,0
|
|
20230705,174400,911306159,1270,1270,1270,1270,0
|
|
20230705,174300,911306159,1270,1270,1270,1270,0
|
|
20230705,174200,911306159,1270,1270,1270,1270,0
|
|
20230705,174100,911306159,1270,1270,1270,1270,0
|
|
20230705,174000,911306159,1270,1270,1270,1270,0
|
|
20230705,173900,911306159,1270,1270,1270,1270,0
|
|
20230705,173800,911306159,1270,1270,1270,1270,0
|
|
20230705,173700,911306159,1270,1270,1270,1270,0
|
|
20230705,173600,911306159,1270,1270,1270,1270,0
|
|
20230705,173500,911306159,1270,1270,1270,1270,0
|
|
20230705,173400,911306159,1270,1270,1270,1270,0
|
|
20230705,173300,911306159,1270,1270,1270,1270,0
|
|
20230705,173200,911306159,1270,1270,1270,1270,0
|
|
20230705,173100,911306159,1270,1270,1270,1270,0
|
|
20230705,173000,911306159,1270,1270,1270,1270,10137
|
|
20230705,172900,911306159,1270,1270,1270,1270,0
|
|
20230705,172800,911306159,1270,1270,1270,1270,0
|
|
20230705,172700,911306159,1270,1270,1270,1270,0
|
|
20230705,172600,911306159,1270,1270,1270,1270,0
|
|
20230705,172500,911306159,1270,1270,1270,1270,0
|
|
20230705,172400,911306159,1270,1270,1270,1270,0
|
|
20230705,172300,911306159,1270,1270,1270,1270,0
|
|
20230705,172200,911306159,1270,1270,1270,1270,0
|
|
20230705,172100,911306159,1270,1270,1270,1270,0
|
|
20230705,172000,911306159,1270,1270,1270,1270,0
|
|
20230705,171900,911306159,1270,1270,1270,1270,0
|
|
20230705,171800,911306159,1270,1270,1270,1270,0
|
|
20230705,171700,911306159,1270,1270,1270,1270,0
|
|
20230705,171600,911306159,1270,1270,1270,1270,0
|
|
20230705,171500,911306159,1270,1270,1270,1270,0
|
|
20230705,171400,911306159,1270,1270,1270,1270,0
|
|
20230705,171300,911306159,1270,1270,1270,1270,0
|
|
20230705,171200,911306159,1270,1270,1270,1270,0
|
|
20230705,171100,911306159,1270,1270,1270,1270,0
|
|
20230705,171000,911306159,1270,1270,1270,1270,0
|
|
20230705,170900,911306159,1270,1270,1270,1270,0
|
|
20230705,170800,911306159,1270,1270,1270,1270,0
|
|
20230705,170700,911306159,1270,1270,1270,1270,0
|
|
20230705,170600,911306159,1270,1270,1270,1270,0
|
|
20230705,170500,911306159,1270,1270,1270,1270,0
|
|
20230705,170400,911306159,1270,1270,1270,1270,0
|
|
20230705,170300,911306159,1270,1270,1270,1270,0
|
|
20230705,170200,911306159,1270,1270,1270,1270,0
|
|
20230705,170100,911306159,1270,1270,1270,1270,0
|
|
20230705,170000,911306159,1270,1270,1270,1270,10137
|
|
20230705,165900,911306159,1270,1270,1270,1270,0
|
|
20230705,165800,911306159,1270,1270,1270,1270,0
|
|
20230705,165700,911306159,1270,1270,1270,1270,0
|
|
20230705,165600,911306159,1270,1270,1270,1270,0
|
|
20230705,165500,911306159,1270,1270,1270,1270,0
|
|
20230705,165400,911306159,1270,1270,1270,1270,0
|
|
20230705,165300,911306159,1270,1270,1270,1270,0
|
|
20230705,165200,911306159,1270,1270,1270,1270,0
|
|
20230705,165100,911306159,1270,1270,1270,1270,0
|
|
20230705,165000,911306159,1270,1270,1270,1270,0
|
|
20230705,164900,911306159,1270,1270,1270,1270,0
|
|
20230705,164800,911306159,1270,1270,1270,1270,0
|
|
20230705,164700,911306159,1270,1270,1270,1270,0
|
|
20230705,164600,911306159,1270,1270,1270,1270,0
|
|
20230705,164500,911306159,1270,1270,1270,1270,0
|
|
20230705,164400,911306159,1270,1270,1270,1270,0
|
|
20230705,164300,911306159,1270,1270,1270,1270,0
|
|
20230705,164200,911306159,1270,1270,1270,1270,0
|
|
20230705,164100,911306159,1270,1270,1270,1270,0
|
|
20230705,164000,911306159,1270,1270,1270,1270,0
|
|
20230705,163900,911306159,1270,1270,1270,1270,0
|
|
20230705,163800,911306159,1270,1270,1270,1270,0
|
|
20230705,163700,911306159,1270,1270,1270,1270,0
|
|
20230705,163600,911306159,1270,1270,1270,1270,0
|
|
20230705,163500,911306159,1270,1270,1270,1270,0
|
|
20230705,163400,911306159,1270,1270,1270,1270,0
|
|
20230705,163300,911306159,1270,1270,1270,1270,0
|
|
20230705,163200,911306159,1270,1270,1270,1270,0
|
|
20230705,163100,911306159,1270,1270,1270,1270,0
|
|
20230705,163000,911306159,1270,1270,1270,1270,10137
|
|
20230705,162900,911306159,1270,1270,1270,1270,0
|
|
20230705,162800,911306159,1270,1270,1270,1270,0
|
|
20230705,162700,911306159,1270,1270,1270,1270,0
|
|
20230705,162600,911306159,1270,1270,1270,1270,0
|
|
20230705,162500,911306159,1270,1270,1270,1270,0
|
|
20230705,162400,911306159,1270,1270,1270,1270,0
|
|
20230705,162300,911306159,1270,1270,1270,1270,0
|
|
20230705,162200,911306159,1270,1270,1270,1270,0
|
|
20230705,162100,911306159,1270,1270,1270,1270,0
|
|
20230705,162000,911306159,1270,1270,1270,1270,0
|
|
20230705,161900,911306159,1270,1270,1270,1270,0
|
|
20230705,161800,911306159,1270,1270,1270,1270,0
|
|
20230705,161700,911306159,1270,1270,1270,1270,0
|
|
20230705,161600,911306159,1270,1270,1270,1270,0
|
|
20230705,161500,911306159,1270,1270,1270,1270,0
|
|
20230705,161400,911306159,1270,1270,1270,1270,0
|
|
20230705,161300,911306159,1270,1270,1270,1270,0
|
|
20230705,161200,911306159,1270,1270,1270,1270,0
|
|
20230705,161100,911306159,1270,1270,1270,1270,0
|
|
20230705,161000,911306159,1270,1270,1270,1270,0
|
|
20230705,160900,911306159,1270,1270,1270,1270,0
|
|
20230705,160800,911306159,1270,1270,1270,1270,0
|
|
20230705,160700,911306159,1270,1270,1270,1270,0
|
|
20230705,160600,911306159,1270,1270,1270,1270,0
|
|
20230705,160500,911306159,1270,1270,1270,1270,0
|
|
20230705,160400,911306159,1270,1270,1270,1270,0
|
|
20230705,160300,911306159,1270,1270,1270,1270,0
|
|
20230705,160200,911306159,1270,1270,1270,1270,0
|
|
20230705,160100,911306159,1270,1270,1270,1270,0
|
|
20230705,160000,911306159,1270,1270,1270,1270,10137
|
|
20230705,155900,911306159,1270,1270,1270,1270,0
|
|
20230705,155800,911306159,1270,1270,1270,1270,0
|
|
20230705,155700,911306159,1270,1270,1270,1270,0
|
|
20230705,155600,911306159,1270,1270,1270,1270,0
|
|
20230705,155500,911306159,1270,1270,1270,1270,0
|
|
20230705,155400,911306159,1270,1270,1270,1270,0
|
|
20230705,155300,911306159,1270,1270,1270,1270,0
|
|
20230705,155200,911306159,1270,1270,1270,1270,0
|
|
20230705,155100,911306159,1270,1270,1270,1270,0
|
|
20230705,155000,911306159,1270,1270,1270,1270,0
|
|
20230705,154900,911306159,1270,1270,1270,1270,0
|
|
20230705,154800,911306159,1270,1270,1270,1270,0
|
|
20230705,154700,911306159,1270,1270,1270,1270,0
|
|
20230705,154600,911306159,1270,1270,1270,1270,0
|
|
20230705,154500,911306159,1270,1270,1270,1270,0
|
|
20230705,154400,911306159,1270,1270,1270,1270,0
|
|
20230705,154300,911306159,1270,1270,1270,1270,0
|
|
20230705,154200,911306159,1270,1270,1270,1270,0
|
|
20230705,154100,911306159,1270,1270,1270,1270,0
|
|
20230705,154000,911306159,1270,1270,1270,1270,0
|
|
20230705,153900,911306159,1270,1270,1270,1270,0
|
|
20230705,153800,911306159,1270,1270,1270,1270,0
|
|
20230705,153700,911306159,1270,1270,1270,1270,0
|
|
20230705,153600,911306159,1270,1270,1270,1270,0
|
|
20230705,153500,911306159,1270,1270,1270,1270,0
|
|
20230705,153400,911306159,1270,1270,1270,1270,0
|
|
20230705,153300,911306159,1270,1270,1270,1270,0
|
|
20230705,153200,911306159,1270,1270,1270,1270,0
|
|
20230705,153100,911306159,1270,1270,1270,1270,0
|
|
20230705,153000,911306159,1270,1270,1270,1270,20274
|
|
20230705,152900,898432169,1269,1269,1269,1269,0
|
|
20230705,152800,898432169,1269,1269,1269,1269,0
|
|
20230705,152700,898432169,1269,1269,1269,1269,0
|
|
20230705,152600,898432169,1269,1269,1269,1269,0
|
|
20230705,152500,898432169,1269,1269,1269,1269,0
|
|
20230705,152400,898432169,1269,1269,1269,1269,0
|
|
20230705,152300,898432169,1269,1269,1269,1269,0
|
|
20230705,152200,898432169,1269,1269,1269,1269,0
|
|
20230705,152100,898432169,1269,1269,1269,1269,0
|
|
20230705,152000,898432169,1269,1269,1269,1269,0
|
|
20230705,151900,898432169,1269,1270,1270,1268,1039
|
|
20230705,151800,897114101,1270,1271,1271,1270,440
|
|
20230705,151700,896555255,1271,1271,1271,1271,1
|
|
20230705,151600,896553984,1271,1272,1272,1271,1550
|
|
20230705,151500,894582934,1272,1271,1272,1271,394
|
|
20230705,151400,894081767,1271,1271,1271,1271,0
|
|
20230705,151300,894081767,1271,1272,1272,1271,1198
|
|
20230705,151200,892558111,1271,1270,1271,1270,205
|
|
20230705,151100,892297659,1270,1270,1270,1270,3
|
|
20230705,151000,892293849,1269,1269,1269,1269,177
|
|
20230705,150900,892069236,1268,1268,1268,1268,0
|
|
20230705,150800,892069236,1268,1268,1268,1268,0
|
|
20230705,150700,892069236,1268,1272,1272,1268,1098
|
|
20230705,150600,890676852,1272,1272,1272,1272,2
|
|
20230705,150500,890674308,1268,1268,1268,1268,110
|
|
20230705,150400,890534828,1272,1272,1272,1272,0
|
|
20230705,150300,890534828,1272,1272,1272,1272,31
|
|
20230705,150200,890495396,1272,1272,1272,1272,0
|
|
20230705,150100,890495396,1272,1272,1272,1272,1
|
|
20230705,150000,890494124,1268,1272,1272,1268,51
|
|
20230705,145900,890429452,1267,1271,1271,1267,4500
|
|
20230705,145800,884721541,1272,1271,1272,1271,1422
|
|
20230705,145700,882913907,1271,1271,1271,1271,120
|
|
20230705,145600,882761387,1272,1272,1272,1272,853
|
|
20230705,145500,881676371,1272,1273,1273,1272,71
|
|
20230705,145400,881586058,1273,1273,1273,1273,99
|
|
20230705,145300,881460031,1272,1272,1272,1272,0
|
|
20230705,145200,881460031,1272,1272,1272,1272,96
|
|
20230705,145100,881337919,1272,1272,1272,1272,20
|
|
20230705,145000,881312479,1275,1272,1275,1272,91
|
|
20230705,144900,881196487,1275,1275,1275,1275,0
|
|
20230705,144800,881196487,1275,1275,1275,1275,0
|
|
20230705,144700,881196487,1275,1275,1275,1275,0
|
|
20230705,144600,881196487,1275,1274,1275,1273,79
|
|
20230705,144500,881095913,1275,1275,1275,1275,0
|
|
20230705,144400,881095913,1275,1275,1275,1275,2408
|
|
20230705,144300,878025713,1275,1275,1275,1275,0
|
|
20230705,144200,878025713,1275,1275,1275,1275,315
|
|
20230705,144100,877624088,1278,1278,1278,1278,0
|
|
20230705,144000,877624088,1278,1278,1278,1278,0
|
|
20230705,143900,877624088,1278,1278,1278,1278,0
|
|
20230705,143800,877624088,1278,1278,1278,1278,0
|
|
20230705,143700,877624088,1278,1278,1278,1278,0
|
|
20230705,143600,877624088,1278,1278,1278,1278,1
|
|
20230705,143500,877622810,1278,1275,1278,1275,4085
|
|
20230705,143400,872414267,1275,1275,1275,1275,100
|
|
20230705,143300,872286767,1274,1274,1274,1274,0
|
|
20230705,143200,872286767,1274,1274,1274,1274,2600
|
|
20230705,143100,868974367,1274,1274,1274,1274,0
|
|
20230705,143000,868974367,1274,1274,1274,1274,0
|
|
20230705,142900,868974367,1274,1274,1274,1274,15
|
|
20230705,142800,868955257,1273,1274,1274,1273,2088
|
|
20230705,142700,866296162,1274,1274,1274,1274,500
|
|
20230705,142600,865659162,1274,1274,1274,1274,835
|
|
20230705,142500,864595372,1275,1275,1275,1275,50
|
|
20230705,142400,864531622,1275,1279,1279,1275,55
|
|
20230705,142300,864461477,1279,1279,1279,1279,0
|
|
20230705,142200,864461477,1279,1278,1279,1278,885
|
|
20230705,142100,863329609,1275,1275,1275,1275,720
|
|
20230705,142000,862411609,1275,1275,1275,1275,0
|
|
20230705,141900,862411609,1275,1275,1275,1275,1000
|
|
20230705,141800,861136609,1275,1275,1275,1275,0
|
|
20230705,141700,861136609,1275,1275,1275,1275,50
|
|
20230705,141600,861072859,1275,1275,1275,1275,9
|
|
20230705,141500,861061384,1275,1275,1275,1275,0
|
|
20230705,141400,861061384,1275,1276,1276,1275,1000
|
|
20230705,141300,859786284,1280,1280,1280,1280,0
|
|
20230705,141200,859786284,1280,1280,1280,1280,0
|
|
20230705,141100,859786284,1280,1280,1280,1280,100
|
|
20230705,141000,859658284,1276,1275,1276,1275,3003
|
|
20230705,140900,855826459,1275,1276,1276,1275,5500
|
|
20230705,140800,848812859,1281,1281,1281,1281,0
|
|
20230705,140700,848812859,1281,1279,1281,1279,1059
|
|
20230705,140600,847457393,1277,1275,1277,1275,6500
|
|
20230705,140500,839157056,1275,1275,1275,1275,0
|
|
20230705,140400,839157056,1275,1278,1278,1275,1978
|
|
20230705,140300,836630785,1278,1278,1278,1278,92
|
|
20230705,140200,836513209,1278,1278,1278,1278,1452
|
|
20230705,140100,834657553,1279,1279,1279,1279,129
|
|
20230705,140000,834492562,1279,1280,1280,1279,1683
|
|
20230705,135900,832338460,1280,1280,1280,1280,10
|
|
20230705,135800,832325660,1279,1279,1279,1279,5
|
|
20230705,135700,832319265,1276,1276,1276,1276,0
|
|
20230705,135600,832319265,1276,1276,1276,1276,100
|
|
20230705,135500,832191665,1275,1279,1279,1275,18
|
|
20230705,135400,832168651,1275,1279,1279,1275,381
|
|
20230705,135300,831681436,1279,1279,1279,1279,658
|
|
20230705,135200,830839854,1280,1280,1280,1280,0
|
|
20230705,135100,830839854,1280,1280,1280,1280,0
|
|
20230705,135000,830839854,1280,1280,1280,1280,0
|
|
20230705,134900,830839854,1280,1280,1280,1280,2
|
|
20230705,134800,830837294,1279,1279,1279,1279,0
|
|
20230705,134700,830837294,1279,1279,1279,1279,4
|
|
20230705,134600,830832178,1279,1279,1279,1279,0
|
|
20230705,134500,830832178,1279,1279,1279,1279,1988
|
|
20230705,134400,828289526,1280,1281,1281,1280,6168
|
|
20230705,134300,820393718,1281,1284,1285,1281,924
|
|
20230705,134200,819207318,1284,1284,1284,1284,3030
|
|
20230705,134100,815316798,1284,1284,1284,1284,0
|
|
20230705,134000,815316798,1284,1284,1284,1284,4039
|
|
20230705,133900,810130722,1284,1282,1284,1280,5644
|
|
20230705,133800,802896814,1280,1280,1280,1280,3434
|
|
20230705,133700,798501294,1279,1272,1280,1271,12200
|
|
20230705,133600,782908729,1280,1280,1280,1280,0
|
|
20230705,133500,782908729,1280,1280,1280,1280,0
|
|
20230705,133400,782908729,1280,1280,1280,1280,0
|
|
20230705,133300,782908729,1280,1280,1280,1280,0
|
|
20230705,133200,782908729,1280,1272,1280,1270,17321
|
|
20230705,133100,760879682,1275,1275,1275,1275,47
|
|
20230705,133000,760819757,1280,1280,1280,1280,0
|
|
20230705,132900,760819757,1280,1280,1280,1280,2
|
|
20230705,132800,760817197,1275,1275,1275,1275,20
|
|
20230705,132700,760791697,1275,1278,1278,1272,5565
|
|
20230705,132600,753696584,1279,1281,1281,1279,5784
|
|
20230705,132500,746292432,1281,1282,1282,1281,94
|
|
20230705,132400,746172008,1281,1281,1281,1281,0
|
|
20230705,132300,746172008,1281,1281,1281,1281,1
|
|
20230705,132200,746170727,1282,1282,1282,1282,13
|
|
20230705,132100,746154061,1281,1281,1281,1281,356
|
|
20230705,132000,745698025,1281,1282,1282,1281,2248
|
|
20230705,131900,742818317,1281,1283,1284,1281,1672
|
|
20230705,131800,740674880,1284,1284,1284,1284,0
|
|
20230705,131700,740674880,1284,1284,1284,1284,389
|
|
20230705,131600,740175404,1284,1284,1284,1284,826
|
|
20230705,131500,739114820,1283,1284,1284,1283,70
|
|
20230705,131400,739024975,1284,1281,1284,1281,128
|
|
20230705,131300,738860910,1282,1281,1282,1281,1029
|
|
20230705,131200,737542532,1281,1282,1282,1281,6162
|
|
20230705,131100,729642875,1282,1282,1282,1282,500
|
|
20230705,131000,729001875,1282,1286,1286,1281,548
|
|
20230705,130900,728298703,1287,1292,1292,1287,11963
|
|
20230705,130800,712894762,1293,1287,1293,1287,5324
|
|
20230705,130700,706030282,1287,1288,1289,1287,2609
|
|
20230705,130600,702671283,1288,1289,1289,1287,3185
|
|
20230705,130500,698565880,1289,1286,1289,1285,19620
|
|
20230705,130400,673304573,1287,1285,1287,1285,2011
|
|
20230705,130300,670716818,1287,1286,1287,1285,137
|
|
20230705,130200,670540529,1288,1285,1288,1285,5526
|
|
20230705,130100,663432126,1279,1279,1279,1278,4173
|
|
20230705,130000,658094866,1279,1280,1281,1279,500
|
|
20230705,125900,657454936,1280,1281,1286,1280,7570
|
|
20230705,125800,647759361,1281,1283,1289,1281,50046
|
|
20230705,125700,583437016,1283,1280,1283,1280,10586
|
|
20230705,125600,569869165,1278,1280,1280,1278,126
|
|
20230705,125500,569707931,1282,1279,1282,1279,4443
|
|
20230705,125400,564018655,1279,1279,1279,1279,64
|
|
20230705,125300,563936799,1277,1280,1280,1277,1939
|
|
20230705,125200,561458821,1280,1278,1280,1276,1566
|
|
20230705,125100,559456308,1279,1279,1279,1279,3856
|
|
20230705,125000,554524484,1279,1279,1279,1279,1208
|
|
20230705,124900,552979452,1279,1275,1279,1275,3670
|
|
20230705,124800,548294135,1275,1276,1276,1275,866
|
|
20230705,124700,547189753,1278,1278,1278,1278,475
|
|
20230705,124600,546582703,1278,1278,1278,1278,5
|
|
20230705,124500,546576313,1278,1275,1278,1275,784
|
|
20230705,124400,545575213,1275,1275,1275,1275,2092
|
|
20230705,124300,542907913,1275,1275,1275,1275,0
|
|
20230705,124200,542907913,1275,1275,1275,1275,530
|
|
20230705,124100,542232163,1275,1275,1275,1275,0
|
|
20230705,124000,542232163,1275,1275,1275,1275,570
|
|
20230705,123900,541505413,1271,1271,1271,1271,290
|
|
20230705,123800,541136823,1271,1271,1271,1271,1
|
|
20230705,123700,541135552,1271,1275,1275,1270,2875
|
|
20230705,123600,537483931,1275,1273,1275,1273,257
|
|
20230705,123500,537156327,1273,1271,1273,1270,1576
|
|
20230705,123400,535153863,1268,1269,1273,1268,1360
|
|
20230705,123300,533425865,1269,1268,1269,1266,846
|
|
20230705,123200,532354020,1268,1268,1268,1268,0
|
|
20230705,123100,532354020,1268,1268,1268,1268,199
|
|
20230705,123000,532101688,1268,1268,1268,1268,78
|
|
20230705,122900,532002784,1270,1266,1270,1266,501
|
|
20230705,122800,531368514,1271,1271,1271,1271,0
|
|
20230705,122700,531368514,1271,1271,1271,1271,278
|
|
20230705,122600,531015176,1273,1273,1273,1273,100
|
|
20230705,122500,530887876,1267,1270,1270,1267,7505
|
|
20230705,122400,521377996,1273,1273,1273,1273,0
|
|
20230705,122300,521377996,1273,1273,1273,1270,906
|
|
20230705,122200,520227345,1274,1274,1274,1274,0
|
|
20230705,122100,520227345,1274,1274,1274,1271,502
|
|
20230705,122000,519589285,1274,1274,1274,1274,0
|
|
20230705,121900,519589285,1274,1274,1274,1274,396
|
|
20230705,121800,519084781,1274,1274,1274,1274,10
|
|
20230705,121700,519072041,1275,1275,1275,1275,0
|
|
20230705,121600,519072041,1275,1274,1275,1274,9
|
|
20230705,121500,519060573,1274,1274,1274,1274,1
|
|
20230705,121400,519059299,1275,1275,1275,1275,0
|
|
20230705,121300,519059299,1275,1275,1275,1275,0
|
|
20230705,121200,519059299,1275,1275,1275,1275,2
|
|
20230705,121100,519056749,1271,1271,1271,1271,2146
|
|
20230705,121000,516329183,1276,1276,1276,1276,100
|
|
20230705,120900,516201583,1270,1277,1277,1270,4000
|
|
20230705,120800,511115901,1277,1279,1279,1275,2613
|
|
20230705,120700,507781082,1279,1268,1280,1268,16304
|
|
20230705,120600,487023080,1267,1267,1267,1267,294
|
|
20230705,120500,486650582,1267,1266,1267,1266,626
|
|
20230705,120400,485857562,1265,1265,1265,1265,1724
|
|
20230705,120300,483676702,1265,1265,1265,1265,5312
|
|
20230705,120200,476957022,1265,1265,1265,1265,1
|
|
20230705,120100,476955757,1263,1263,1263,1263,0
|
|
20230705,120000,476955757,1263,1264,1264,1263,94
|
|
20230705,115900,476836985,1264,1260,1264,1260,888
|
|
20230705,115800,475714873,1264,1264,1264,1264,0
|
|
20230705,115700,475714873,1264,1264,1264,1264,0
|
|
20230705,115600,475714873,1264,1264,1264,1264,0
|
|
20230705,115500,475714873,1264,1264,1264,1264,0
|
|
20230705,115400,475714873,1264,1264,1264,1264,2
|
|
20230705,115300,475712345,1260,1261,1261,1260,2850
|
|
20230705,115200,472118632,1265,1265,1265,1265,2
|
|
20230705,115100,472116102,1260,1260,1265,1260,4
|
|
20230705,115000,472111052,1264,1262,1264,1262,31818
|
|
20230705,114900,431895742,1263,1257,1263,1257,20377
|
|
20230705,114800,406247597,1255,1255,1255,1255,0
|
|
20230705,114700,406247597,1255,1256,1256,1255,1148
|
|
20230705,114600,404806790,1256,1256,1256,1256,1949
|
|
20230705,114500,402358846,1256,1256,1256,1256,0
|
|
20230705,114400,402358846,1256,1256,1256,1256,1320
|
|
20230705,114300,400700926,1257,1257,1257,1257,500
|
|
20230705,114200,400072426,1258,1258,1258,1258,0
|
|
20230705,114100,400072426,1258,1258,1258,1258,0
|
|
20230705,114000,400072426,1258,1257,1258,1257,3523
|
|
20230705,113900,395644013,1258,1259,1259,1258,787
|
|
20230705,113800,394653467,1260,1260,1260,1260,200
|
|
20230705,113700,394401467,1261,1261,1261,1261,10
|
|
20230705,113600,394388857,1258,1261,1261,1258,516
|
|
20230705,113500,393739221,1260,1260,1260,1260,0
|
|
20230705,113400,393739221,1260,1260,1260,1260,0
|
|
20230705,113300,393739221,1260,1259,1260,1259,304
|
|
20230705,113200,393356481,1259,1259,1259,1259,300
|
|
20230705,113100,392978781,1260,1261,1261,1260,838
|
|
20230705,113000,391922897,1263,1263,1263,1263,18
|
|
20230705,112900,391900163,1261,1261,1261,1261,580
|
|
20230705,112800,391168783,1261,1261,1261,1261,131
|
|
20230705,112700,391003592,1261,1263,1263,1261,4437
|
|
20230705,112600,385404098,1264,1264,1264,1264,475
|
|
20230705,112500,384803698,1262,1262,1262,1262,12
|
|
20230705,112400,384788554,1262,1262,1263,1262,61
|
|
20230705,112300,384711522,1263,1263,1263,1263,277
|
|
20230705,112200,384361671,1264,1263,1264,1263,34
|
|
20230705,112100,384318728,1263,1263,1263,1263,862
|
|
20230705,112000,383230022,1263,1263,1263,1263,3
|
|
20230705,111900,383226233,1265,1265,1265,1265,100
|
|
20230705,111800,383099733,1265,1265,1265,1265,0
|
|
20230705,111700,383099733,1265,1265,1265,1265,0
|
|
20230705,111600,383099733,1265,1263,1265,1262,734
|
|
20230705,111500,382172788,1263,1263,1265,1263,826
|
|
20230705,111400,381129546,1266,1266,1266,1266,0
|
|
20230705,111300,381129546,1266,1266,1266,1266,6
|
|
20230705,111200,381121950,1267,1267,1267,1267,0
|
|
20230705,111100,381121950,1267,1267,1267,1267,200
|
|
20230705,111000,380868550,1267,1267,1267,1267,0
|
|
20230705,110900,380868550,1267,1266,1267,1266,92
|
|
20230705,110800,380752076,1266,1266,1266,1266,3
|
|
20230705,110700,380748278,1266,1263,1266,1263,22
|
|
20230705,110600,380720429,1263,1264,1264,1263,250
|
|
20230705,110500,380404579,1270,1270,1270,1270,0
|
|
20230705,110400,380404579,1270,1270,1270,1270,78
|
|
20230705,110300,380305519,1272,1268,1272,1268,10000
|
|
20230705,110200,367591110,1263,1261,1273,1261,10100
|
|
20230705,110100,354773202,1261,1261,1261,1261,108
|
|
20230705,110000,354637014,1261,1262,1262,1261,153
|
|
20230705,105900,354444080,1263,1264,1264,1263,19
|
|
20230705,105800,354420082,1265,1264,1265,1264,110
|
|
20230705,105700,354280958,1261,1261,1264,1261,2060
|
|
20230705,105600,351683292,1261,1261,1261,1261,0
|
|
20230705,105500,351683292,1261,1262,1267,1261,1025
|
|
20230705,105400,350390135,1268,1268,1268,1267,55
|
|
20230705,105300,350320397,1269,1269,1269,1269,0
|
|
20230705,105200,350320397,1269,1269,1269,1269,25
|
|
20230705,105100,350288672,1269,1265,1269,1260,6711
|
|
20230705,105000,341788445,1265,1267,1277,1265,10824
|
|
20230705,104900,328008623,1267,1265,1267,1265,205
|
|
20230705,104800,327748940,1265,1264,1265,1264,2216
|
|
20230705,104700,324947869,1260,1261,1261,1260,68
|
|
20230705,104600,324862160,1263,1260,1263,1260,1001
|
|
20230705,104500,323600897,1264,1264,1264,1264,65
|
|
20230705,104400,323518737,1255,1259,1264,1255,1812
|
|
20230705,104300,321242552,1260,1267,1267,1260,5601
|
|
20230705,104200,314179526,1268,1255,1284,1255,96141
|
|
20230705,104100,192155515,1255,1255,1255,1255,0
|
|
20230705,104000,192155515,1255,1255,1255,1255,0
|
|
20230705,103900,192155515,1255,1255,1255,1255,0
|
|
20230705,103800,192155515,1255,1255,1255,1255,0
|
|
20230705,103700,192155515,1255,1255,1255,1255,0
|
|
20230705,103600,192155515,1255,1255,1255,1255,0
|
|
20230705,103500,192155515,1255,1255,1255,1255,0
|
|
20230705,103400,192155515,1255,1255,1255,1255,0
|
|
20230705,103300,192155515,1255,1255,1255,1255,700
|
|
20230705,103200,191277015,1255,1255,1255,1255,0
|
|
20230705,103100,191277015,1255,1255,1255,1255,1
|
|
20230705,103000,191275760,1255,1255,1255,1255,2
|
|
20230705,102900,191273250,1251,1251,1251,1251,900
|
|
20230705,102800,190147350,1250,1250,1250,1250,755
|
|
20230705,102700,189203600,1252,1252,1252,1252,0
|
|
20230705,102600,189203600,1252,1252,1252,1252,0
|
|
20230705,102500,189203600,1252,1253,1253,1252,60
|
|
20230705,102400,189128430,1253,1255,1255,1253,1000
|
|
20230705,102300,187875330,1255,1255,1255,1255,0
|
|
20230705,102200,187875330,1255,1255,1255,1255,1
|
|
20230705,102100,187874075,1258,1258,1258,1258,1
|
|
20230705,102000,187872817,1258,1258,1258,1258,0
|
|
20230705,101900,187872817,1258,1258,1258,1258,0
|
|
20230705,101800,187872817,1258,1258,1258,1258,1
|
|
20230705,101700,187871559,1257,1257,1257,1257,0
|
|
20230705,101600,187871559,1257,1257,1257,1257,0
|
|
20230705,101500,187871559,1257,1257,1257,1257,0
|
|
20230705,101400,187871559,1257,1257,1257,1257,0
|
|
20230705,101300,187871559,1257,1257,1257,1257,412
|
|
20230705,101200,187353675,1257,1258,1258,1257,1000
|
|
20230705,101100,186096669,1257,1259,1259,1257,517
|
|
20230705,101000,185446798,1259,1257,1259,1257,2812
|
|
20230705,100900,181910524,1257,1257,1257,1257,12
|
|
20230705,100800,181895440,1257,1257,1257,1257,3288
|
|
20230705,100700,177762424,1255,1255,1255,1255,0
|
|
20230705,100600,177762424,1255,1255,1255,1255,343
|
|
20230705,100500,177331959,1255,1251,1255,1251,10677
|
|
20230705,100400,163973126,1251,1251,1251,1251,554
|
|
20230705,100300,163280072,1254,1254,1254,1254,1300
|
|
20230705,100200,161649872,1253,1251,1253,1251,10378
|
|
20230705,100100,148651782,1246,1246,1246,1246,0
|
|
20230705,100000,148651782,1246,1246,1246,1246,0
|
|
20230705,095900,148651782,1246,1246,1246,1246,0
|
|
20230705,095800,148651782,1246,1246,1246,1246,0
|
|
20230705,095700,148651782,1246,1246,1246,1246,25
|
|
20230705,095600,148620632,1246,1246,1246,1246,107
|
|
20230705,095500,148487310,1247,1247,1247,1247,900
|
|
20230705,095400,147365010,1248,1248,1248,1248,0
|
|
20230705,095300,147365010,1248,1248,1248,1248,0
|
|
20230705,095200,147365010,1248,1248,1248,1248,0
|
|
20230705,095100,147365010,1248,1248,1248,1248,0
|
|
20230705,095000,147365010,1248,1248,1248,1248,0
|
|
20230705,094900,147365010,1248,1248,1248,1248,0
|
|
20230705,094800,147365010,1248,1248,1248,1248,8698
|
|
20230705,094700,136509906,1248,1248,1248,1248,110
|
|
20230705,094600,136372626,1249,1249,1249,1249,280
|
|
20230705,094500,136022906,1249,1249,1249,1249,2223
|
|
20230705,094400,133246379,1249,1249,1249,1249,0
|
|
20230705,094300,133246379,1249,1249,1249,1249,1
|
|
20230705,094200,133245130,1249,1249,1249,1249,0
|
|
20230705,094100,133245130,1249,1249,1249,1249,40
|
|
20230705,094000,133195170,1248,1248,1248,1248,0
|
|
20230705,093900,133195170,1248,1248,1248,1248,0
|
|
20230705,093800,133195170,1248,1248,1248,1248,1500
|
|
20230705,093700,131323170,1248,1255,1255,1248,48
|
|
20230705,093600,131263252,1252,1253,1253,1252,25
|
|
20230705,093500,131231948,1250,1250,1250,1250,0
|
|
20230705,093400,131231948,1250,1250,1250,1250,642
|
|
20230705,093300,130429448,1250,1253,1254,1250,491
|
|
20230705,093200,129814647,1253,1253,1253,1253,550
|
|
20230705,093100,129125497,1253,1252,1253,1252,3013
|
|
20230705,093000,125350209,1250,1250,1250,1250,0
|
|
20230705,092900,125350209,1250,1246,1250,1241,9225
|
|
20230705,092800,113867734,1245,1249,1250,1245,8562
|
|
20230705,092700,103179946,1250,1252,1252,1250,9879
|
|
20230705,092600,90823375,1255,1255,1255,1255,0
|
|
20230705,092500,90823375,1255,1255,1255,1255,100
|
|
20230705,092400,90697875,1258,1258,1258,1258,0
|
|
20230705,092300,90697875,1258,1258,1258,1258,40
|
|
20230705,092200,90647555,1252,1250,1252,1250,2211
|
|
20230705,092100,87882805,1250,1255,1255,1250,7715
|
|
20230705,092000,78216750,1254,1255,1255,1254,120
|
|
20230705,091900,78066268,1254,1253,1254,1253,3715
|
|
20230705,091800,73408008,1254,1255,1255,1254,7761
|
|
20230705,091700,63670662,1256,1258,1258,1256,1559
|
|
20230705,091600,61711558,1262,1262,1262,1262,0
|
|
20230705,091500,61711558,1262,1262,1262,1262,1
|
|
20230705,091400,61710296,1258,1258,1258,1258,1296
|
|
20230705,091300,60079928,1262,1262,1262,1262,0
|
|
20230705,091200,60079928,1262,1262,1262,1262,0
|
|
20230705,091100,60079928,1262,1262,1262,1262,0
|
|
20230705,091000,60079928,1262,1262,1263,1262,6761
|
|
20230705,090900,51540945,1263,1263,1263,1256,385
|
|
20230705,090800,51056380,1259,1259,1259,1259,0
|
|
20230705,090700,51056380,1259,1263,1263,1257,1758
|
|
20230705,090600,48846367,1262,1257,1262,1257,251
|
|
20230705,090500,48530855,1256,1260,1260,1254,3445
|
|
20230705,090400,44202632,1260,1268,1268,1260,16694
|
|
20230705,090300,23109700,1269,1266,1269,1266,1574
|
|
20230705,090200,21112299,1270,1272,1272,1267,10595
|
|
20230705,090100,7664595,1273,1268,1273,1267,2362
|
|
20230705,090000,4662679,1267,1266,1267,1266,3683
|