662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195900,514969826,1249,1249,1249,1249,4207
|
|
20230706,195800,514969826,1249,1249,1249,1249,0
|
|
20230706,195700,514969826,1249,1249,1249,1249,0
|
|
20230706,195600,514969826,1249,1249,1249,1249,0
|
|
20230706,195500,514969826,1249,1249,1249,1249,0
|
|
20230706,195400,514969826,1249,1249,1249,1249,0
|
|
20230706,195300,514969826,1249,1249,1249,1249,0
|
|
20230706,195200,514969826,1249,1249,1249,1249,0
|
|
20230706,195100,514969826,1249,1249,1249,1249,0
|
|
20230706,195000,514969826,1249,1249,1249,1249,0
|
|
20230706,194900,514969826,1249,1249,1249,1249,0
|
|
20230706,194800,514969826,1249,1249,1249,1249,0
|
|
20230706,194700,514969826,1249,1249,1249,1249,0
|
|
20230706,194600,514969826,1249,1249,1249,1249,0
|
|
20230706,194500,514969826,1249,1249,1249,1249,0
|
|
20230706,194400,514969826,1249,1249,1249,1249,0
|
|
20230706,194300,514969826,1249,1249,1249,1249,0
|
|
20230706,194200,514969826,1249,1249,1249,1249,0
|
|
20230706,194100,514969826,1249,1249,1249,1249,0
|
|
20230706,194000,514969826,1249,1249,1249,1249,0
|
|
20230706,193900,514969826,1249,1249,1249,1249,0
|
|
20230706,193800,514969826,1249,1249,1249,1249,0
|
|
20230706,193700,514969826,1249,1249,1249,1249,0
|
|
20230706,193600,514969826,1249,1249,1249,1249,0
|
|
20230706,193500,514969826,1249,1249,1249,1249,0
|
|
20230706,193400,514969826,1249,1249,1249,1249,0
|
|
20230706,193300,514969826,1249,1249,1249,1249,0
|
|
20230706,193200,514969826,1249,1249,1249,1249,0
|
|
20230706,193100,514969826,1249,1249,1249,1249,0
|
|
20230706,193000,514969826,1249,1249,1249,1249,0
|
|
20230706,192900,514969826,1249,1249,1249,1249,4207
|
|
20230706,192800,514969826,1249,1249,1249,1249,0
|
|
20230706,192700,514969826,1249,1249,1249,1249,0
|
|
20230706,192600,514969826,1249,1249,1249,1249,0
|
|
20230706,192500,514969826,1249,1249,1249,1249,0
|
|
20230706,192400,514969826,1249,1249,1249,1249,0
|
|
20230706,192300,514969826,1249,1249,1249,1249,0
|
|
20230706,192200,514969826,1249,1249,1249,1249,0
|
|
20230706,192100,514969826,1249,1249,1249,1249,0
|
|
20230706,192000,514969826,1249,1249,1249,1249,0
|
|
20230706,191900,514969826,1249,1249,1249,1249,0
|
|
20230706,191800,514969826,1249,1249,1249,1249,0
|
|
20230706,191700,514969826,1249,1249,1249,1249,0
|
|
20230706,191600,514969826,1249,1249,1249,1249,0
|
|
20230706,191500,514969826,1249,1249,1249,1249,0
|
|
20230706,191400,514969826,1249,1249,1249,1249,0
|
|
20230706,191300,514969826,1249,1249,1249,1249,0
|
|
20230706,191200,514969826,1249,1249,1249,1249,0
|
|
20230706,191100,514969826,1249,1249,1249,1249,0
|
|
20230706,191000,514969826,1249,1249,1249,1249,0
|
|
20230706,190900,514969826,1249,1249,1249,1249,0
|
|
20230706,190800,514969826,1249,1249,1249,1249,0
|
|
20230706,190700,514969826,1249,1249,1249,1249,0
|
|
20230706,190600,514969826,1249,1249,1249,1249,0
|
|
20230706,190500,514969826,1249,1249,1249,1249,0
|
|
20230706,190400,514969826,1249,1249,1249,1249,0
|
|
20230706,190300,514969826,1249,1249,1249,1249,0
|
|
20230706,190200,514969826,1249,1249,1249,1249,0
|
|
20230706,190100,514969826,1249,1249,1249,1249,0
|
|
20230706,190000,514969826,1249,1249,1249,1249,0
|
|
20230706,185900,514969826,1249,1249,1249,1249,4207
|
|
20230706,185800,514969826,1249,1249,1249,1249,0
|
|
20230706,185700,514969826,1249,1249,1249,1249,0
|
|
20230706,185600,514969826,1249,1249,1249,1249,0
|
|
20230706,185500,514969826,1249,1249,1249,1249,0
|
|
20230706,185400,514969826,1249,1249,1249,1249,0
|
|
20230706,185300,514969826,1249,1249,1249,1249,0
|
|
20230706,185200,514969826,1249,1249,1249,1249,0
|
|
20230706,185100,514969826,1249,1249,1249,1249,0
|
|
20230706,185000,514969826,1249,1249,1249,1249,0
|
|
20230706,184900,514969826,1249,1249,1249,1249,0
|
|
20230706,184800,514969826,1249,1249,1249,1249,0
|
|
20230706,184700,514969826,1249,1249,1249,1249,0
|
|
20230706,184600,514969826,1249,1249,1249,1249,0
|
|
20230706,184500,514969826,1249,1249,1249,1249,0
|
|
20230706,184400,514969826,1249,1249,1249,1249,0
|
|
20230706,184300,514969826,1249,1249,1249,1249,0
|
|
20230706,184200,514969826,1249,1249,1249,1249,0
|
|
20230706,184100,514969826,1249,1249,1249,1249,0
|
|
20230706,184000,514969826,1249,1249,1249,1249,0
|
|
20230706,183900,514969826,1249,1249,1249,1249,0
|
|
20230706,183800,514969826,1249,1249,1249,1249,0
|
|
20230706,183700,514969826,1249,1249,1249,1249,0
|
|
20230706,183600,514969826,1249,1249,1249,1249,0
|
|
20230706,183500,514969826,1249,1249,1249,1249,0
|
|
20230706,183400,514969826,1249,1249,1249,1249,0
|
|
20230706,183300,514969826,1249,1249,1249,1249,0
|
|
20230706,183200,514969826,1249,1249,1249,1249,0
|
|
20230706,183100,514969826,1249,1249,1249,1249,0
|
|
20230706,183000,514969826,1249,1249,1249,1249,0
|
|
20230706,182900,514969826,1249,1249,1249,1249,4207
|
|
20230706,182800,514969826,1249,1249,1249,1249,0
|
|
20230706,182700,514969826,1249,1249,1249,1249,0
|
|
20230706,182600,514969826,1249,1249,1249,1249,0
|
|
20230706,182500,514969826,1249,1249,1249,1249,0
|
|
20230706,182400,514969826,1249,1249,1249,1249,0
|
|
20230706,182300,514969826,1249,1249,1249,1249,0
|
|
20230706,182200,514969826,1249,1249,1249,1249,0
|
|
20230706,182100,514969826,1249,1249,1249,1249,0
|
|
20230706,182000,514969826,1249,1249,1249,1249,0
|
|
20230706,181900,514969826,1249,1249,1249,1249,0
|
|
20230706,181800,514969826,1249,1249,1249,1249,0
|
|
20230706,181700,514969826,1249,1249,1249,1249,0
|
|
20230706,181600,514969826,1249,1249,1249,1249,0
|
|
20230706,181500,514969826,1249,1249,1249,1249,0
|
|
20230706,181400,514969826,1249,1249,1249,1249,0
|
|
20230706,181300,514969826,1249,1249,1249,1249,0
|
|
20230706,181200,514969826,1249,1249,1249,1249,0
|
|
20230706,181100,514969826,1249,1249,1249,1249,0
|
|
20230706,181000,514969826,1249,1249,1249,1249,0
|
|
20230706,180900,514969826,1249,1249,1249,1249,0
|
|
20230706,180800,514969826,1249,1249,1249,1249,0
|
|
20230706,180700,514969826,1249,1249,1249,1249,0
|
|
20230706,180600,514969826,1249,1249,1249,1249,0
|
|
20230706,180500,514969826,1249,1249,1249,1249,0
|
|
20230706,180400,514969826,1249,1249,1249,1249,0
|
|
20230706,180300,514969826,1249,1249,1249,1249,0
|
|
20230706,180200,514969826,1249,1249,1249,1249,0
|
|
20230706,180100,514969826,1249,1249,1249,1249,0
|
|
20230706,180000,514969826,1249,1249,1249,1249,0
|
|
20230706,175900,514969826,1249,1249,1249,1249,4207
|
|
20230706,175800,514969826,1249,1249,1249,1249,0
|
|
20230706,175700,514969826,1249,1249,1249,1249,0
|
|
20230706,175600,514969826,1249,1249,1249,1249,0
|
|
20230706,175500,514969826,1249,1249,1249,1249,0
|
|
20230706,175400,514969826,1249,1249,1249,1249,0
|
|
20230706,175300,514969826,1249,1249,1249,1249,0
|
|
20230706,175200,514969826,1249,1249,1249,1249,0
|
|
20230706,175100,514969826,1249,1249,1249,1249,0
|
|
20230706,175000,514969826,1249,1249,1249,1249,0
|
|
20230706,174900,514969826,1249,1249,1249,1249,0
|
|
20230706,174800,514969826,1249,1249,1249,1249,0
|
|
20230706,174700,514969826,1249,1249,1249,1249,0
|
|
20230706,174600,514969826,1249,1249,1249,1249,0
|
|
20230706,174500,514969826,1249,1249,1249,1249,0
|
|
20230706,174400,514969826,1249,1249,1249,1249,0
|
|
20230706,174300,514969826,1249,1249,1249,1249,0
|
|
20230706,174200,514969826,1249,1249,1249,1249,0
|
|
20230706,174100,514969826,1249,1249,1249,1249,0
|
|
20230706,174000,514969826,1249,1249,1249,1249,0
|
|
20230706,173900,514969826,1249,1249,1249,1249,0
|
|
20230706,173800,514969826,1249,1249,1249,1249,0
|
|
20230706,173700,514969826,1249,1249,1249,1249,0
|
|
20230706,173600,514969826,1249,1249,1249,1249,0
|
|
20230706,173500,514969826,1249,1249,1249,1249,0
|
|
20230706,173400,514969826,1249,1249,1249,1249,0
|
|
20230706,173300,514969826,1249,1249,1249,1249,0
|
|
20230706,173200,514969826,1249,1249,1249,1249,0
|
|
20230706,173100,514969826,1249,1249,1249,1249,0
|
|
20230706,173000,514969826,1249,1249,1249,1249,0
|
|
20230706,172900,514969826,1249,1249,1249,1249,4207
|
|
20230706,172800,514969826,1249,1249,1249,1249,0
|
|
20230706,172700,514969826,1249,1249,1249,1249,0
|
|
20230706,172600,514969826,1249,1249,1249,1249,0
|
|
20230706,172500,514969826,1249,1249,1249,1249,0
|
|
20230706,172400,514969826,1249,1249,1249,1249,0
|
|
20230706,172300,514969826,1249,1249,1249,1249,0
|
|
20230706,172200,514969826,1249,1249,1249,1249,0
|
|
20230706,172100,514969826,1249,1249,1249,1249,0
|
|
20230706,172000,514969826,1249,1249,1249,1249,0
|
|
20230706,171900,514969826,1249,1249,1249,1249,0
|
|
20230706,171800,514969826,1249,1249,1249,1249,0
|
|
20230706,171700,514969826,1249,1249,1249,1249,0
|
|
20230706,171600,514969826,1249,1249,1249,1249,0
|
|
20230706,171500,514969826,1249,1249,1249,1249,0
|
|
20230706,171400,514969826,1249,1249,1249,1249,0
|
|
20230706,171300,514969826,1249,1249,1249,1249,0
|
|
20230706,171200,514969826,1249,1249,1249,1249,0
|
|
20230706,171100,514969826,1249,1249,1249,1249,0
|
|
20230706,171000,514969826,1249,1249,1249,1249,0
|
|
20230706,170900,514969826,1249,1249,1249,1249,0
|
|
20230706,170800,514969826,1249,1249,1249,1249,0
|
|
20230706,170700,514969826,1249,1249,1249,1249,0
|
|
20230706,170600,514969826,1249,1249,1249,1249,0
|
|
20230706,170500,514969826,1249,1249,1249,1249,0
|
|
20230706,170400,514969826,1249,1249,1249,1249,0
|
|
20230706,170300,514969826,1249,1249,1249,1249,0
|
|
20230706,170200,514969826,1249,1249,1249,1249,0
|
|
20230706,170100,514969826,1249,1249,1249,1249,0
|
|
20230706,170000,514969826,1249,1249,1249,1249,0
|
|
20230706,165900,514969826,1249,1249,1249,1249,4207
|
|
20230706,165800,514969826,1249,1249,1249,1249,0
|
|
20230706,165700,514969826,1249,1249,1249,1249,0
|
|
20230706,165600,514969826,1249,1249,1249,1249,0
|
|
20230706,165500,514969826,1249,1249,1249,1249,0
|
|
20230706,165400,514969826,1249,1249,1249,1249,0
|
|
20230706,165300,514969826,1249,1249,1249,1249,0
|
|
20230706,165200,514969826,1249,1249,1249,1249,0
|
|
20230706,165100,514969826,1249,1249,1249,1249,0
|
|
20230706,165000,514969826,1249,1249,1249,1249,0
|
|
20230706,164900,514969826,1249,1249,1249,1249,0
|
|
20230706,164800,514969826,1249,1249,1249,1249,0
|
|
20230706,164700,514969826,1249,1249,1249,1249,0
|
|
20230706,164600,514969826,1249,1249,1249,1249,0
|
|
20230706,164500,514969826,1249,1249,1249,1249,0
|
|
20230706,164400,514969826,1249,1249,1249,1249,0
|
|
20230706,164300,514969826,1249,1249,1249,1249,0
|
|
20230706,164200,514969826,1249,1249,1249,1249,0
|
|
20230706,164100,514969826,1249,1249,1249,1249,0
|
|
20230706,164000,514969826,1249,1249,1249,1249,0
|
|
20230706,163900,514969826,1249,1249,1249,1249,0
|
|
20230706,163800,514969826,1249,1249,1249,1249,0
|
|
20230706,163700,514969826,1249,1249,1249,1249,0
|
|
20230706,163600,514969826,1249,1249,1249,1249,0
|
|
20230706,163500,514969826,1249,1249,1249,1249,0
|
|
20230706,163400,514969826,1249,1249,1249,1249,0
|
|
20230706,163300,514969826,1249,1249,1249,1249,0
|
|
20230706,163200,514969826,1249,1249,1249,1249,0
|
|
20230706,163100,514969826,1249,1249,1249,1249,0
|
|
20230706,163000,514969826,1249,1249,1249,1249,0
|
|
20230706,162900,514969826,1249,1249,1249,1249,4207
|
|
20230706,162800,514969826,1249,1249,1249,1249,0
|
|
20230706,162700,514969826,1249,1249,1249,1249,0
|
|
20230706,162600,514969826,1249,1249,1249,1249,0
|
|
20230706,162500,514969826,1249,1249,1249,1249,0
|
|
20230706,162400,514969826,1249,1249,1249,1249,0
|
|
20230706,162300,514969826,1249,1249,1249,1249,0
|
|
20230706,162200,514969826,1249,1249,1249,1249,0
|
|
20230706,162100,514969826,1249,1249,1249,1249,0
|
|
20230706,162000,514969826,1249,1249,1249,1249,0
|
|
20230706,161900,514969826,1249,1249,1249,1249,0
|
|
20230706,161800,514969826,1249,1249,1249,1249,0
|
|
20230706,161700,514969826,1249,1249,1249,1249,0
|
|
20230706,161600,514969826,1249,1249,1249,1249,0
|
|
20230706,161500,514969826,1249,1249,1249,1249,0
|
|
20230706,161400,514969826,1249,1249,1249,1249,0
|
|
20230706,161300,514969826,1249,1249,1249,1249,0
|
|
20230706,161200,514969826,1249,1249,1249,1249,0
|
|
20230706,161100,514969826,1249,1249,1249,1249,0
|
|
20230706,161000,514969826,1249,1249,1249,1249,0
|
|
20230706,160900,514969826,1249,1249,1249,1249,0
|
|
20230706,160800,514969826,1249,1249,1249,1249,0
|
|
20230706,160700,514969826,1249,1249,1249,1249,0
|
|
20230706,160600,514969826,1249,1249,1249,1249,0
|
|
20230706,160500,514969826,1249,1249,1249,1249,0
|
|
20230706,160400,514969826,1249,1249,1249,1249,0
|
|
20230706,160300,514969826,1249,1249,1249,1249,0
|
|
20230706,160200,514969826,1249,1249,1249,1249,0
|
|
20230706,160100,514969826,1249,1249,1249,1249,0
|
|
20230706,160000,514969826,1249,1249,1249,1249,0
|
|
20230706,155900,514969826,1249,1249,1249,1249,4207
|
|
20230706,155800,514969826,1249,1249,1249,1249,0
|
|
20230706,155700,514969826,1249,1249,1249,1249,0
|
|
20230706,155600,514969826,1249,1249,1249,1249,0
|
|
20230706,155500,514969826,1249,1249,1249,1249,0
|
|
20230706,155400,514969826,1249,1249,1249,1249,0
|
|
20230706,155300,514969826,1249,1249,1249,1249,0
|
|
20230706,155200,514969826,1249,1249,1249,1249,0
|
|
20230706,155100,514969826,1249,1249,1249,1249,0
|
|
20230706,155000,514969826,1249,1249,1249,1249,0
|
|
20230706,154900,514969826,1249,1249,1249,1249,0
|
|
20230706,154800,514969826,1249,1249,1249,1249,0
|
|
20230706,154700,514969826,1249,1249,1249,1249,0
|
|
20230706,154600,514969826,1249,1249,1249,1249,0
|
|
20230706,154500,514969826,1249,1249,1249,1249,0
|
|
20230706,154400,514969826,1249,1249,1249,1249,0
|
|
20230706,154300,514969826,1249,1249,1249,1249,0
|
|
20230706,154200,514969826,1249,1249,1249,1249,0
|
|
20230706,154100,514969826,1249,1249,1249,1249,0
|
|
20230706,154000,514969826,1249,1249,1249,1249,0
|
|
20230706,153900,514969826,1249,1249,1249,1249,0
|
|
20230706,153800,514969826,1249,1249,1249,1249,0
|
|
20230706,153700,514969826,1249,1249,1249,1249,0
|
|
20230706,153600,514969826,1249,1249,1249,1249,0
|
|
20230706,153500,514969826,1249,1249,1249,1249,0
|
|
20230706,153400,514969826,1249,1249,1249,1249,0
|
|
20230706,153300,514969826,1249,1249,1249,1249,0
|
|
20230706,153200,514969826,1249,1249,1249,1249,0
|
|
20230706,153100,514969826,1249,1249,1249,1249,0
|
|
20230706,153000,514969826,1249,1249,1249,1249,4207
|
|
20230706,152900,509715283,1249,1249,1249,1249,0
|
|
20230706,152800,509715283,1249,1249,1249,1249,0
|
|
20230706,152700,509715283,1249,1249,1249,1249,0
|
|
20230706,152600,509715283,1249,1249,1249,1249,0
|
|
20230706,152500,509715283,1249,1249,1249,1249,0
|
|
20230706,152400,509715283,1249,1249,1249,1249,0
|
|
20230706,152300,509715283,1249,1249,1249,1249,0
|
|
20230706,152200,509715283,1249,1249,1249,1249,0
|
|
20230706,152100,509715283,1249,1249,1249,1249,0
|
|
20230706,152000,509715283,1249,1249,1249,1249,0
|
|
20230706,151900,509715283,1249,1249,1249,1249,0
|
|
20230706,151800,509715283,1249,1248,1249,1248,1491
|
|
20230706,151700,507854338,1248,1248,1248,1248,0
|
|
20230706,151600,507854338,1248,1250,1250,1248,1070
|
|
20230706,151500,506516953,1249,1249,1249,1249,558
|
|
20230706,151400,505820011,1250,1249,1250,1249,500
|
|
20230706,151300,505195210,1250,1250,1250,1250,0
|
|
20230706,151200,505195210,1250,1250,1250,1250,1000
|
|
20230706,151100,503945210,1250,1250,1250,1250,0
|
|
20230706,151000,503945210,1250,1250,1250,1250,0
|
|
20230706,150900,503945210,1250,1248,1250,1248,1000
|
|
20230706,150800,502696517,1248,1248,1248,1248,45
|
|
20230706,150700,502640357,1249,1250,1250,1248,1193
|
|
20230706,150600,501149649,1249,1250,1250,1249,193
|
|
20230706,150500,500908526,1250,1250,1250,1250,68
|
|
20230706,150400,500823526,1250,1251,1251,1250,1067
|
|
20230706,150300,499489758,1252,1252,1252,1251,4218
|
|
20230706,150200,494208840,1252,1251,1252,1251,2000
|
|
20230706,150100,491706682,1251,1251,1251,1251,0
|
|
20230706,150000,491706682,1251,1251,1251,1251,0
|
|
20230706,145900,491706682,1251,1251,1251,1251,347
|
|
20230706,145800,491272585,1251,1250,1251,1250,1306
|
|
20230706,145700,489639779,1249,1249,1249,1249,1685
|
|
20230706,145600,487535214,1245,1249,1249,1245,900
|
|
20230706,145500,486413114,1251,1251,1251,1251,0
|
|
20230706,145400,486413114,1251,1251,1251,1251,350
|
|
20230706,145300,485975264,1251,1251,1251,1251,300
|
|
20230706,145200,485599964,1251,1251,1251,1251,0
|
|
20230706,145100,485599964,1251,1251,1251,1251,0
|
|
20230706,145000,485599964,1251,1249,1251,1249,400
|
|
20230706,144900,485099580,1250,1250,1250,1250,0
|
|
20230706,144800,485099580,1250,1249,1250,1249,500
|
|
20230706,144700,484474683,1250,1249,1250,1249,4000
|
|
20230706,144600,479475976,1249,1245,1249,1245,601
|
|
20230706,144500,478727727,1250,1250,1250,1250,0
|
|
20230706,144400,478727727,1250,1250,1250,1250,0
|
|
20230706,144300,478727727,1250,1250,1250,1250,5
|
|
20230706,144200,478721477,1245,1242,1245,1242,3821
|
|
20230706,144100,473973065,1242,1242,1242,1242,1000
|
|
20230706,144000,472731065,1242,1242,1242,1242,150
|
|
20230706,143900,472544765,1243,1243,1243,1243,2
|
|
20230706,143800,472542279,1241,1242,1242,1241,2000
|
|
20230706,143700,470059309,1242,1242,1242,1242,814
|
|
20230706,143600,469048321,1243,1243,1243,1243,1
|
|
20230706,143500,469047078,1242,1243,1243,1242,1768
|
|
20230706,143400,466851069,1243,1243,1243,1243,3000
|
|
20230706,143300,463122069,1244,1247,1247,1244,5084
|
|
20230706,143200,456793322,1251,1251,1251,1251,0
|
|
20230706,143100,456793322,1251,1251,1251,1251,0
|
|
20230706,143000,456793322,1251,1251,1251,1251,78
|
|
20230706,142900,456695744,1251,1251,1251,1251,0
|
|
20230706,142800,456695744,1251,1251,1251,1251,267
|
|
20230706,142700,456361727,1245,1246,1246,1245,241
|
|
20230706,142600,456061633,1246,1246,1246,1246,0
|
|
20230706,142500,456061633,1246,1246,1246,1246,1
|
|
20230706,142400,456060387,1245,1245,1245,1245,0
|
|
20230706,142300,456060387,1245,1250,1250,1245,150
|
|
20230706,142200,455873137,1250,1250,1250,1250,500
|
|
20230706,142100,455248137,1246,1246,1246,1246,0
|
|
20230706,142000,455248137,1246,1246,1246,1246,0
|
|
20230706,141900,455248137,1246,1246,1246,1246,3138
|
|
20230706,141800,451338189,1251,1251,1251,1251,50
|
|
20230706,141700,451275639,1251,1251,1251,1251,0
|
|
20230706,141600,451275639,1251,1251,1251,1251,25
|
|
20230706,141500,451244364,1247,1251,1251,1247,1744
|
|
20230706,141400,449069020,1251,1251,1251,1251,0
|
|
20230706,141300,449069020,1251,1251,1251,1251,0
|
|
20230706,141200,449069020,1251,1251,1251,1251,1342
|
|
20230706,141100,447390178,1251,1251,1251,1251,0
|
|
20230706,141000,447390178,1251,1251,1251,1251,1000
|
|
20230706,140900,446139178,1247,1247,1247,1247,0
|
|
20230706,140800,446139178,1247,1248,1248,1247,8000
|
|
20230706,140700,436162412,1248,1248,1248,1248,0
|
|
20230706,140600,436162412,1248,1248,1248,1248,785
|
|
20230706,140500,435182732,1248,1248,1248,1248,0
|
|
20230706,140400,435182732,1248,1248,1248,1248,0
|
|
20230706,140300,435182732,1248,1248,1248,1248,0
|
|
20230706,140200,435182732,1248,1248,1248,1248,0
|
|
20230706,140100,435182732,1248,1248,1248,1248,0
|
|
20230706,140000,435182732,1248,1248,1248,1248,0
|
|
20230706,135900,435182732,1248,1248,1248,1248,1
|
|
20230706,135800,435181484,1252,1252,1252,1252,266
|
|
20230706,135700,434848452,1252,1252,1252,1252,0
|
|
20230706,135600,434848452,1252,1252,1252,1252,0
|
|
20230706,135500,434848452,1252,1252,1252,1252,0
|
|
20230706,135400,434848452,1252,1252,1252,1252,0
|
|
20230706,135300,434848452,1252,1252,1252,1252,0
|
|
20230706,135200,434848452,1252,1252,1252,1252,0
|
|
20230706,135100,434848452,1252,1251,1252,1251,580
|
|
20230706,135000,434122495,1251,1251,1251,1251,1
|
|
20230706,134900,434121244,1249,1249,1249,1249,100
|
|
20230706,134800,433996344,1248,1248,1248,1248,20
|
|
20230706,134700,433971384,1247,1247,1247,1247,0
|
|
20230706,134600,433971384,1247,1247,1247,1247,0
|
|
20230706,134500,433971384,1247,1247,1247,1247,0
|
|
20230706,134400,433971384,1247,1247,1247,1247,23
|
|
20230706,134300,433942703,1247,1247,1247,1247,0
|
|
20230706,134200,433942703,1247,1247,1247,1247,1000
|
|
20230706,134100,432695703,1247,1247,1247,1247,2000
|
|
20230706,134000,430201703,1247,1247,1247,1247,0
|
|
20230706,133900,430201703,1247,1247,1247,1247,142
|
|
20230706,133800,430024629,1247,1247,1247,1247,291
|
|
20230706,133700,429661752,1247,1247,1247,1247,3568
|
|
20230706,133600,425212456,1249,1249,1249,1249,300
|
|
20230706,133500,424837756,1247,1246,1247,1245,13731
|
|
20230706,133400,407725535,1247,1247,1247,1247,1000
|
|
20230706,133300,406478535,1246,1247,1247,1246,3580
|
|
20230706,133200,402015855,1247,1247,1247,1247,8
|
|
20230706,133100,402005879,1247,1247,1247,1247,0
|
|
20230706,133000,402005879,1247,1248,1248,1247,21098
|
|
20230706,132900,375676976,1249,1249,1249,1249,100
|
|
20230706,132800,375552076,1249,1249,1249,1249,10
|
|
20230706,132700,375539586,1249,1249,1249,1249,0
|
|
20230706,132600,375539586,1249,1249,1249,1249,4
|
|
20230706,132500,375534590,1249,1249,1249,1249,298
|
|
20230706,132400,375162388,1249,1249,1249,1249,0
|
|
20230706,132300,375162388,1249,1249,1249,1249,2900
|
|
20230706,132200,371540288,1253,1253,1253,1253,0
|
|
20230706,132100,371540288,1253,1253,1253,1253,0
|
|
20230706,132000,371540288,1253,1253,1253,1253,0
|
|
20230706,131900,371540288,1253,1253,1253,1253,0
|
|
20230706,131800,371540288,1253,1253,1253,1253,0
|
|
20230706,131700,371540288,1253,1253,1253,1253,25
|
|
20230706,131600,371508963,1254,1254,1254,1254,0
|
|
20230706,131500,371508963,1254,1254,1254,1254,2298
|
|
20230706,131400,368627271,1254,1254,1254,1254,0
|
|
20230706,131300,368627271,1254,1248,1254,1248,7225
|
|
20230706,131200,359580212,1248,1249,1253,1248,4864
|
|
20230706,131100,353508391,1249,1250,1250,1249,111
|
|
20230706,131000,353369727,1250,1253,1253,1250,30445
|
|
20230706,130900,315266681,1253,1254,1254,1253,13972
|
|
20230706,130800,297749567,1254,1254,1254,1254,3000
|
|
20230706,130700,293987567,1253,1253,1253,1253,1000
|
|
20230706,130600,292734567,1254,1254,1254,1254,3378
|
|
20230706,130500,288498555,1255,1255,1255,1255,472
|
|
20230706,130400,287906195,1256,1256,1256,1256,0
|
|
20230706,130300,287906195,1256,1256,1256,1256,0
|
|
20230706,130200,287906195,1256,1255,1256,1255,990
|
|
20230706,130100,286663586,1254,1254,1254,1254,1000
|
|
20230706,130000,285409586,1255,1255,1255,1255,1169
|
|
20230706,125900,283942491,1254,1255,1255,1254,1300
|
|
20230706,125800,282311577,1254,1254,1254,1254,0
|
|
20230706,125700,282311577,1254,1254,1254,1254,0
|
|
20230706,125600,282311577,1254,1254,1254,1254,0
|
|
20230706,125500,282311577,1254,1254,1254,1254,0
|
|
20230706,125400,282311577,1254,1254,1254,1254,0
|
|
20230706,125300,282311577,1254,1254,1254,1254,0
|
|
20230706,125200,282311577,1254,1254,1254,1254,1500
|
|
20230706,125100,280430577,1254,1254,1254,1254,0
|
|
20230706,125000,280430577,1254,1254,1254,1254,0
|
|
20230706,124900,280430577,1254,1254,1254,1254,1466
|
|
20230706,124800,278592213,1254,1255,1255,1254,1718
|
|
20230706,124700,276436134,1256,1256,1256,1256,5
|
|
20230706,124600,276429854,1256,1256,1256,1256,0
|
|
20230706,124500,276429854,1256,1256,1256,1256,100
|
|
20230706,124400,276304254,1256,1256,1256,1256,686
|
|
20230706,124300,275442638,1256,1256,1256,1256,0
|
|
20230706,124200,275442638,1256,1256,1256,1256,0
|
|
20230706,124100,275442638,1256,1256,1256,1256,0
|
|
20230706,124000,275442638,1256,1255,1256,1255,444
|
|
20230706,123900,274885104,1255,1255,1255,1255,2000
|
|
20230706,123800,272375104,1255,1255,1255,1255,0
|
|
20230706,123700,272375104,1255,1255,1255,1255,0
|
|
20230706,123600,272375104,1255,1255,1255,1255,0
|
|
20230706,123500,272375104,1255,1255,1255,1255,0
|
|
20230706,123400,272375104,1255,1255,1255,1255,500
|
|
20230706,123300,271747604,1255,1255,1255,1255,30
|
|
20230706,123200,271709954,1255,1257,1257,1255,10395
|
|
20230706,123100,258662079,1257,1257,1257,1257,2500
|
|
20230706,123000,255519579,1258,1259,1259,1258,1533
|
|
20230706,122900,253590533,1259,1261,1261,1259,7954
|
|
20230706,122800,243566719,1262,1262,1262,1262,1861
|
|
20230706,122700,241218137,1263,1263,1263,1263,45
|
|
20230706,122600,241161302,1263,1268,1268,1263,2307
|
|
20230706,122500,238246381,1268,1268,1268,1268,0
|
|
20230706,122400,238246381,1268,1268,1268,1268,4
|
|
20230706,122300,238241309,1268,1268,1268,1268,0
|
|
20230706,122200,238241309,1268,1268,1268,1268,0
|
|
20230706,122100,238241309,1268,1268,1268,1268,1
|
|
20230706,122000,238240041,1269,1264,1269,1263,3481
|
|
20230706,121900,233839552,1263,1263,1263,1263,0
|
|
20230706,121800,233839552,1263,1263,1263,1263,0
|
|
20230706,121700,233839552,1263,1263,1263,1263,0
|
|
20230706,121600,233839552,1263,1263,1263,1263,0
|
|
20230706,121500,233839552,1263,1263,1263,1263,0
|
|
20230706,121400,233839552,1263,1263,1263,1263,0
|
|
20230706,121300,233839552,1263,1263,1263,1263,0
|
|
20230706,121200,233839552,1263,1265,1265,1263,1000
|
|
20230706,121100,232576408,1270,1270,1270,1270,0
|
|
20230706,121000,232576408,1270,1270,1270,1270,0
|
|
20230706,120900,232576408,1270,1270,1270,1270,0
|
|
20230706,120800,232576408,1270,1270,1270,1270,1574
|
|
20230706,120700,230577428,1270,1269,1270,1269,59
|
|
20230706,120600,230502518,1270,1270,1270,1270,0
|
|
20230706,120500,230502518,1270,1270,1270,1270,0
|
|
20230706,120400,230502518,1270,1270,1270,1270,0
|
|
20230706,120300,230502518,1270,1270,1270,1270,0
|
|
20230706,120200,230502518,1270,1270,1270,1270,0
|
|
20230706,120100,230502518,1270,1270,1270,1270,0
|
|
20230706,120000,230502518,1270,1270,1270,1270,0
|
|
20230706,115900,230502518,1270,1270,1270,1270,10
|
|
20230706,115800,230489818,1270,1269,1270,1269,3940
|
|
20230706,115700,225487019,1263,1263,1263,1263,1
|
|
20230706,115600,225485756,1263,1264,1264,1263,6050
|
|
20230706,115500,217841686,1264,1264,1264,1264,0
|
|
20230706,115400,217841686,1264,1264,1264,1264,1
|
|
20230706,115300,217840422,1270,1270,1270,1270,0
|
|
20230706,115200,217840422,1270,1265,1270,1265,10000
|
|
20230706,115100,205168691,1265,1265,1265,1265,0
|
|
20230706,115000,205168691,1265,1265,1265,1265,0
|
|
20230706,114900,205168691,1265,1265,1265,1265,0
|
|
20230706,114800,205168691,1265,1265,1265,1265,0
|
|
20230706,114700,205168691,1265,1265,1265,1265,0
|
|
20230706,114600,205168691,1265,1265,1265,1265,0
|
|
20230706,114500,205168691,1265,1265,1265,1265,0
|
|
20230706,114400,205168691,1265,1265,1265,1265,398
|
|
20230706,114300,204665221,1263,1263,1263,1263,0
|
|
20230706,114200,204665221,1263,1264,1264,1263,1446
|
|
20230706,114100,202838478,1265,1265,1265,1265,0
|
|
20230706,114000,202838478,1265,1265,1265,1265,0
|
|
20230706,113900,202838478,1265,1265,1265,1265,0
|
|
20230706,113800,202838478,1265,1265,1265,1265,0
|
|
20230706,113700,202838478,1265,1265,1265,1265,0
|
|
20230706,113600,202838478,1265,1265,1265,1265,0
|
|
20230706,113500,202838478,1265,1265,1265,1265,0
|
|
20230706,113400,202838478,1265,1265,1265,1265,0
|
|
20230706,113300,202838478,1265,1265,1265,1265,0
|
|
20230706,113200,202838478,1265,1265,1265,1265,757
|
|
20230706,113100,201880873,1265,1265,1265,1265,2
|
|
20230706,113000,201878343,1265,1265,1265,1265,150
|
|
20230706,112900,201688593,1265,1265,1265,1265,91
|
|
20230706,112800,201573478,1265,1265,1265,1265,0
|
|
20230706,112700,201573478,1265,1265,1265,1265,0
|
|
20230706,112600,201573478,1265,1265,1265,1265,0
|
|
20230706,112500,201573478,1265,1265,1265,1265,315
|
|
20230706,112400,201175003,1265,1265,1265,1265,184
|
|
20230706,112300,200942243,1265,1266,1266,1265,4000
|
|
20230706,112200,195881431,1266,1266,1266,1266,0
|
|
20230706,112100,195881431,1266,1266,1266,1266,0
|
|
20230706,112000,195881431,1266,1267,1267,1266,500
|
|
20230706,111900,195248102,1269,1269,1269,1269,0
|
|
20230706,111800,195248102,1269,1269,1269,1269,0
|
|
20230706,111700,195248102,1269,1269,1269,1269,1592
|
|
20230706,111600,193227854,1269,1269,1269,1269,50
|
|
20230706,111500,193164404,1267,1267,1267,1267,4
|
|
20230706,111400,193159336,1265,1265,1265,1265,0
|
|
20230706,111300,193159336,1265,1265,1265,1265,0
|
|
20230706,111200,193159336,1265,1265,1265,1265,312
|
|
20230706,111100,192764656,1265,1265,1265,1265,0
|
|
20230706,111000,192764656,1265,1265,1265,1265,0
|
|
20230706,110900,192764656,1265,1265,1265,1265,0
|
|
20230706,110800,192764656,1265,1265,1265,1265,2
|
|
20230706,110700,192762126,1270,1270,1270,1270,300
|
|
20230706,110600,192381126,1265,1270,1270,1265,457
|
|
20230706,110500,191803016,1270,1270,1270,1270,0
|
|
20230706,110400,191803016,1270,1270,1270,1270,0
|
|
20230706,110300,191803016,1270,1266,1270,1265,3491
|
|
20230706,110200,187373922,1266,1269,1269,1265,441
|
|
20230706,110100,186815043,1265,1270,1270,1262,6074
|
|
20230706,110000,179104019,1270,1265,1270,1265,6065
|
|
20230706,105900,171420252,1265,1266,1266,1265,102
|
|
20230706,105800,171291122,1266,1266,1266,1266,278
|
|
20230706,105700,170939174,1267,1267,1267,1267,0
|
|
20230706,105600,170939174,1267,1267,1267,1267,1
|
|
20230706,105500,170937907,1266,1266,1266,1266,1222
|
|
20230706,105400,169390855,1266,1266,1266,1266,967
|
|
20230706,105300,168166633,1265,1259,1265,1259,6398
|
|
20230706,105200,160090591,1259,1259,1259,1259,0
|
|
20230706,105100,160090591,1259,1259,1259,1259,0
|
|
20230706,105000,160090591,1259,1259,1259,1259,10
|
|
20230706,104900,160078001,1259,1258,1259,1258,785
|
|
20230706,104800,159089722,1259,1258,1259,1256,3111
|
|
20230706,104700,155182301,1256,1256,1256,1256,0
|
|
20230706,104600,155182301,1256,1256,1256,1256,11
|
|
20230706,104500,155168485,1255,1255,1255,1255,0
|
|
20230706,104400,155168485,1255,1255,1255,1255,300
|
|
20230706,104300,154791985,1255,1256,1256,1255,930
|
|
20230706,104200,153624435,1256,1256,1256,1256,0
|
|
20230706,104100,153624435,1256,1256,1256,1256,0
|
|
20230706,104000,153624435,1256,1260,1260,1256,2000
|
|
20230706,103900,151110435,1255,1255,1255,1255,300
|
|
20230706,103800,150733935,1255,1255,1255,1255,0
|
|
20230706,103700,150733935,1255,1255,1255,1255,0
|
|
20230706,103600,150733935,1255,1255,1255,1255,627
|
|
20230706,103500,149947050,1255,1255,1255,1255,0
|
|
20230706,103400,149947050,1255,1257,1257,1255,1501
|
|
20230706,103300,148061595,1256,1256,1256,1256,100
|
|
20230706,103200,147935995,1255,1255,1255,1255,3
|
|
20230706,103100,147932230,1255,1255,1255,1255,0
|
|
20230706,103000,147932230,1255,1255,1255,1255,0
|
|
20230706,102900,147932230,1255,1255,1255,1255,0
|
|
20230706,102800,147932230,1255,1255,1255,1255,502
|
|
20230706,102700,147302220,1255,1255,1255,1255,134
|
|
20230706,102600,147134050,1260,1260,1260,1260,1552
|
|
20230706,102500,145178530,1260,1260,1260,1260,0
|
|
20230706,102400,145178530,1260,1260,1260,1260,0
|
|
20230706,102300,145178530,1260,1260,1260,1260,3000
|
|
20230706,102200,141398530,1260,1254,1260,1254,300
|
|
20230706,102100,141020865,1253,1253,1253,1253,1039
|
|
20230706,102000,139718998,1252,1252,1252,1252,0
|
|
20230706,101900,139718998,1252,1252,1252,1252,109
|
|
20230706,101800,139582530,1252,1253,1253,1252,1682
|
|
20230706,101700,137475066,1253,1253,1253,1253,1300
|
|
20230706,101600,135846166,1253,1253,1253,1253,0
|
|
20230706,101500,135846166,1253,1252,1253,1252,288
|
|
20230706,101400,135485528,1252,1252,1252,1252,769
|
|
20230706,101300,134522740,1252,1252,1252,1252,0
|
|
20230706,101200,134522740,1252,1253,1254,1252,2426
|
|
20230706,101100,131484016,1253,1254,1254,1253,537
|
|
20230706,101000,130810941,1254,1254,1254,1254,78
|
|
20230706,100900,130713129,1258,1254,1258,1254,219
|
|
20230706,100800,130437703,1253,1253,1253,1253,503
|
|
20230706,100700,129807444,1253,1254,1254,1253,402
|
|
20230706,100600,129303737,1253,1253,1253,1253,0
|
|
20230706,100500,129303737,1253,1253,1253,1253,3843
|
|
20230706,100400,124488458,1254,1255,1255,1254,1002
|
|
20230706,100300,123231948,1254,1258,1258,1254,1297
|
|
20230706,100200,121603510,1254,1254,1260,1254,2201
|
|
20230706,100100,118843450,1256,1256,1256,1256,1
|
|
20230706,100000,118842194,1254,1256,1263,1254,5624
|
|
20230706,095900,111779920,1257,1257,1257,1257,6722
|
|
20230706,095800,103330366,1258,1258,1258,1258,1200
|
|
20230706,095700,101820766,1262,1258,1262,1258,501
|
|
20230706,095600,101190504,1262,1262,1262,1262,1
|
|
20230706,095500,101189242,1258,1258,1258,1258,300
|
|
20230706,095400,100811842,1258,1258,1258,1258,1020
|
|
20230706,095300,99528682,1258,1258,1258,1258,0
|
|
20230706,095200,99528682,1258,1258,1258,1258,0
|
|
20230706,095100,99528682,1258,1258,1258,1258,2001
|
|
20230706,095000,97011424,1262,1262,1262,1262,0
|
|
20230706,094900,97011424,1262,1262,1262,1262,0
|
|
20230706,094800,97011424,1262,1258,1262,1257,263
|
|
20230706,094700,96680581,1257,1257,1257,1257,180
|
|
20230706,094600,96454321,1257,1259,1259,1257,3035
|
|
20230706,094500,92638306,1258,1258,1258,1258,0
|
|
20230706,094400,92638306,1258,1258,1258,1258,1000
|
|
20230706,094300,91380306,1258,1259,1259,1258,4222
|
|
20230706,094200,86067101,1261,1261,1261,1261,924
|
|
20230706,094100,84901937,1261,1261,1261,1261,0
|
|
20230706,094000,84901937,1261,1261,1261,1261,0
|
|
20230706,093900,84901937,1261,1261,1261,1261,421
|
|
20230706,093800,84371056,1261,1263,1263,1261,106
|
|
20230706,093700,84237180,1261,1263,1263,1261,82
|
|
20230706,093600,84133774,1261,1261,1261,1261,74
|
|
20230706,093500,84040460,1261,1261,1261,1261,15
|
|
20230706,093400,84021545,1259,1259,1259,1259,0
|
|
20230706,093300,84021545,1259,1259,1259,1259,42
|
|
20230706,093200,83968667,1259,1259,1259,1259,51
|
|
20230706,093100,83904458,1259,1261,1261,1259,102
|
|
20230706,093000,83776038,1259,1259,1259,1259,1081
|
|
20230706,092900,82415059,1259,1259,1259,1259,1
|
|
20230706,092800,82413800,1258,1258,1258,1258,4
|
|
20230706,092700,82408768,1257,1258,1258,1257,1579
|
|
20230706,092600,80422715,1258,1258,1258,1258,10
|
|
20230706,092500,80410135,1261,1261,1261,1261,0
|
|
20230706,092400,80410135,1261,1261,1261,1261,0
|
|
20230706,092300,80410135,1261,1261,1261,1261,10
|
|
20230706,092200,80397525,1255,1255,1255,1255,9
|
|
20230706,092100,80386230,1255,1255,1255,1255,0
|
|
20230706,092000,80386230,1255,1255,1255,1255,2373
|
|
20230706,091900,77408115,1255,1255,1255,1255,2111
|
|
20230706,091800,74758810,1256,1260,1260,1256,5647
|
|
20230706,091700,67656401,1260,1260,1260,1260,0
|
|
20230706,091600,67656401,1260,1260,1260,1260,1952
|
|
20230706,091500,65196881,1261,1261,1261,1261,2141
|
|
20230706,091400,62497080,1261,1265,1265,1261,962
|
|
20230706,091300,61281357,1269,1269,1269,1269,700
|
|
20230706,091200,60393057,1269,1269,1269,1269,1000
|
|
20230706,091100,59124057,1269,1269,1269,1269,47
|
|
20230706,091000,59064414,1265,1265,1265,1265,1
|
|
20230706,090900,59063149,1265,1266,1266,1265,5635
|
|
20230706,090800,51933767,1266,1270,1270,1265,2752
|
|
20230706,090700,48440127,1270,1268,1278,1266,9293
|
|
20230706,090600,36633262,1268,1268,1268,1268,79
|
|
20230706,090500,36533090,1267,1267,1268,1267,2087
|
|
20230706,090400,33887650,1267,1267,1267,1267,54
|
|
20230706,090300,33819232,1267,1266,1269,1265,1611
|
|
20230706,090200,31779259,1266,1269,1269,1265,2797
|
|
20230706,090100,28239613,1270,1268,1270,1265,3225
|
|
20230706,090000,24155032,1268,1271,1271,1268,16967
|