666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200300,572216950,1269,1269,1269,1269,9597
|
|
20230713,200200,572216950,1269,1269,1269,1269,0
|
|
20230713,200100,572216950,1269,1269,1269,1269,0
|
|
20230713,200000,572216950,1269,1269,1269,1269,0
|
|
20230713,195900,572216950,1269,1269,1269,1269,0
|
|
20230713,195800,572216950,1269,1269,1269,1269,0
|
|
20230713,195700,572216950,1269,1269,1269,1269,0
|
|
20230713,195600,572216950,1269,1269,1269,1269,0
|
|
20230713,195500,572216950,1269,1269,1269,1269,0
|
|
20230713,195400,572216950,1269,1269,1269,1269,0
|
|
20230713,195300,572216950,1269,1269,1269,1269,0
|
|
20230713,195200,572216950,1269,1269,1269,1269,0
|
|
20230713,195100,572216950,1269,1269,1269,1269,0
|
|
20230713,195000,572216950,1269,1269,1269,1269,0
|
|
20230713,194900,572216950,1269,1269,1269,1269,0
|
|
20230713,194800,572216950,1269,1269,1269,1269,0
|
|
20230713,194700,572216950,1269,1269,1269,1269,0
|
|
20230713,194600,572216950,1269,1269,1269,1269,0
|
|
20230713,194500,572216950,1269,1269,1269,1269,0
|
|
20230713,194400,572216950,1269,1269,1269,1269,0
|
|
20230713,194300,572216950,1269,1269,1269,1269,0
|
|
20230713,194200,572216950,1269,1269,1269,1269,0
|
|
20230713,194100,572216950,1269,1269,1269,1269,0
|
|
20230713,194000,572216950,1269,1269,1269,1269,0
|
|
20230713,193900,572216950,1269,1269,1269,1269,0
|
|
20230713,193800,572216950,1269,1269,1269,1269,0
|
|
20230713,193700,572216950,1269,1269,1269,1269,0
|
|
20230713,193600,572216950,1269,1269,1269,1269,0
|
|
20230713,193500,572216950,1269,1269,1269,1269,0
|
|
20230713,193400,572216950,1269,1269,1269,1269,0
|
|
20230713,193300,572216950,1269,1269,1269,1269,9597
|
|
20230713,193200,572216950,1269,1269,1269,1269,0
|
|
20230713,193100,572216950,1269,1269,1269,1269,0
|
|
20230713,193000,572216950,1269,1269,1269,1269,0
|
|
20230713,192900,572216950,1269,1269,1269,1269,0
|
|
20230713,192800,572216950,1269,1269,1269,1269,0
|
|
20230713,192700,572216950,1269,1269,1269,1269,0
|
|
20230713,192600,572216950,1269,1269,1269,1269,0
|
|
20230713,192500,572216950,1269,1269,1269,1269,0
|
|
20230713,192400,572216950,1269,1269,1269,1269,0
|
|
20230713,192300,572216950,1269,1269,1269,1269,0
|
|
20230713,192200,572216950,1269,1269,1269,1269,0
|
|
20230713,192100,572216950,1269,1269,1269,1269,0
|
|
20230713,192000,572216950,1269,1269,1269,1269,0
|
|
20230713,191900,572216950,1269,1269,1269,1269,0
|
|
20230713,191800,572216950,1269,1269,1269,1269,0
|
|
20230713,191700,572216950,1269,1269,1269,1269,0
|
|
20230713,191600,572216950,1269,1269,1269,1269,0
|
|
20230713,191500,572216950,1269,1269,1269,1269,0
|
|
20230713,191400,572216950,1269,1269,1269,1269,0
|
|
20230713,191300,572216950,1269,1269,1269,1269,0
|
|
20230713,191200,572216950,1269,1269,1269,1269,0
|
|
20230713,191100,572216950,1269,1269,1269,1269,0
|
|
20230713,191000,572216950,1269,1269,1269,1269,0
|
|
20230713,190900,572216950,1269,1269,1269,1269,0
|
|
20230713,190800,572216950,1269,1269,1269,1269,0
|
|
20230713,190700,572216950,1269,1269,1269,1269,0
|
|
20230713,190600,572216950,1269,1269,1269,1269,0
|
|
20230713,190500,572216950,1269,1269,1269,1269,0
|
|
20230713,190400,572216950,1269,1269,1269,1269,0
|
|
20230713,190300,572216950,1269,1269,1269,1269,9597
|
|
20230713,190200,572216950,1269,1269,1269,1269,0
|
|
20230713,190100,572216950,1269,1269,1269,1269,0
|
|
20230713,190000,572216950,1269,1269,1269,1269,0
|
|
20230713,185900,572216950,1269,1269,1269,1269,0
|
|
20230713,185800,572216950,1269,1269,1269,1269,0
|
|
20230713,185700,572216950,1269,1269,1269,1269,0
|
|
20230713,185600,572216950,1269,1269,1269,1269,0
|
|
20230713,185500,572216950,1269,1269,1269,1269,0
|
|
20230713,185400,572216950,1269,1269,1269,1269,0
|
|
20230713,185300,572216950,1269,1269,1269,1269,0
|
|
20230713,185200,572216950,1269,1269,1269,1269,0
|
|
20230713,185100,572216950,1269,1269,1269,1269,0
|
|
20230713,185000,572216950,1269,1269,1269,1269,0
|
|
20230713,184900,572216950,1269,1269,1269,1269,0
|
|
20230713,184800,572216950,1269,1269,1269,1269,0
|
|
20230713,184700,572216950,1269,1269,1269,1269,0
|
|
20230713,184600,572216950,1269,1269,1269,1269,0
|
|
20230713,184500,572216950,1269,1269,1269,1269,0
|
|
20230713,184400,572216950,1269,1269,1269,1269,0
|
|
20230713,184300,572216950,1269,1269,1269,1269,0
|
|
20230713,184200,572216950,1269,1269,1269,1269,0
|
|
20230713,184100,572216950,1269,1269,1269,1269,0
|
|
20230713,184000,572216950,1269,1269,1269,1269,0
|
|
20230713,183900,572216950,1269,1269,1269,1269,0
|
|
20230713,183800,572216950,1269,1269,1269,1269,0
|
|
20230713,183700,572216950,1269,1269,1269,1269,0
|
|
20230713,183600,572216950,1269,1269,1269,1269,0
|
|
20230713,183500,572216950,1269,1269,1269,1269,0
|
|
20230713,183400,572216950,1269,1269,1269,1269,0
|
|
20230713,183300,572216950,1269,1269,1269,1269,9597
|
|
20230713,183200,572216950,1269,1269,1269,1269,0
|
|
20230713,183100,572216950,1269,1269,1269,1269,0
|
|
20230713,183000,572216950,1269,1269,1269,1269,0
|
|
20230713,182900,572216950,1269,1269,1269,1269,0
|
|
20230713,182800,572216950,1269,1269,1269,1269,0
|
|
20230713,182700,572216950,1269,1269,1269,1269,0
|
|
20230713,182600,572216950,1269,1269,1269,1269,0
|
|
20230713,182500,572216950,1269,1269,1269,1269,0
|
|
20230713,182400,572216950,1269,1269,1269,1269,0
|
|
20230713,182300,572216950,1269,1269,1269,1269,0
|
|
20230713,182200,572216950,1269,1269,1269,1269,0
|
|
20230713,182100,572216950,1269,1269,1269,1269,0
|
|
20230713,182000,572216950,1269,1269,1269,1269,0
|
|
20230713,181900,572216950,1269,1269,1269,1269,0
|
|
20230713,181800,572216950,1269,1269,1269,1269,0
|
|
20230713,181700,572216950,1269,1269,1269,1269,0
|
|
20230713,181600,572216950,1269,1269,1269,1269,0
|
|
20230713,181500,572216950,1269,1269,1269,1269,0
|
|
20230713,181400,572216950,1269,1269,1269,1269,0
|
|
20230713,181300,572216950,1269,1269,1269,1269,0
|
|
20230713,181200,572216950,1269,1269,1269,1269,0
|
|
20230713,181100,572216950,1269,1269,1269,1269,0
|
|
20230713,181000,572216950,1269,1269,1269,1269,0
|
|
20230713,180900,572216950,1269,1269,1269,1269,0
|
|
20230713,180800,572216950,1269,1269,1269,1269,0
|
|
20230713,180700,572216950,1269,1269,1269,1269,0
|
|
20230713,180600,572216950,1269,1269,1269,1269,0
|
|
20230713,180500,572216950,1269,1269,1269,1269,0
|
|
20230713,180400,572216950,1269,1269,1269,1269,0
|
|
20230713,180300,572216950,1269,1269,1269,1269,9597
|
|
20230713,180200,572216950,1269,1269,1269,1269,0
|
|
20230713,180100,572216950,1269,1269,1269,1269,0
|
|
20230713,180000,572216950,1269,1269,1269,1269,0
|
|
20230713,175900,572216950,1269,1269,1269,1269,0
|
|
20230713,175800,572216950,1269,1269,1269,1269,0
|
|
20230713,175700,572216950,1269,1269,1269,1269,0
|
|
20230713,175600,572216950,1269,1269,1269,1269,0
|
|
20230713,175500,572216950,1269,1269,1269,1269,0
|
|
20230713,175400,572216950,1269,1269,1269,1269,0
|
|
20230713,175300,572216950,1269,1269,1269,1269,0
|
|
20230713,175200,572216950,1269,1269,1269,1269,0
|
|
20230713,175100,572216950,1269,1269,1269,1269,0
|
|
20230713,175000,572216950,1269,1269,1269,1269,0
|
|
20230713,174900,572216950,1269,1269,1269,1269,0
|
|
20230713,174800,572216950,1269,1269,1269,1269,0
|
|
20230713,174700,572216950,1269,1269,1269,1269,0
|
|
20230713,174600,572216950,1269,1269,1269,1269,0
|
|
20230713,174500,572216950,1269,1269,1269,1269,0
|
|
20230713,174400,572216950,1269,1269,1269,1269,0
|
|
20230713,174300,572216950,1269,1269,1269,1269,0
|
|
20230713,174200,572216950,1269,1269,1269,1269,0
|
|
20230713,174100,572216950,1269,1269,1269,1269,0
|
|
20230713,174000,572216950,1269,1269,1269,1269,0
|
|
20230713,173900,572216950,1269,1269,1269,1269,0
|
|
20230713,173800,572216950,1269,1269,1269,1269,0
|
|
20230713,173700,572216950,1269,1269,1269,1269,0
|
|
20230713,173600,572216950,1269,1269,1269,1269,0
|
|
20230713,173500,572216950,1269,1269,1269,1269,0
|
|
20230713,173400,572216950,1269,1269,1269,1269,0
|
|
20230713,173300,572216950,1269,1269,1269,1269,9597
|
|
20230713,173200,572216950,1269,1269,1269,1269,0
|
|
20230713,173100,572216950,1269,1269,1269,1269,0
|
|
20230713,173000,572216950,1269,1269,1269,1269,0
|
|
20230713,172900,572216950,1269,1269,1269,1269,0
|
|
20230713,172800,572216950,1269,1269,1269,1269,0
|
|
20230713,172700,572216950,1269,1269,1269,1269,0
|
|
20230713,172600,572216950,1269,1269,1269,1269,0
|
|
20230713,172500,572216950,1269,1269,1269,1269,0
|
|
20230713,172400,572216950,1269,1269,1269,1269,0
|
|
20230713,172300,572216950,1269,1269,1269,1269,0
|
|
20230713,172200,572216950,1269,1269,1269,1269,0
|
|
20230713,172100,572216950,1269,1269,1269,1269,0
|
|
20230713,172000,572216950,1269,1269,1269,1269,0
|
|
20230713,171900,572216950,1269,1269,1269,1269,0
|
|
20230713,171800,572216950,1269,1269,1269,1269,0
|
|
20230713,171700,572216950,1269,1269,1269,1269,0
|
|
20230713,171600,572216950,1269,1269,1269,1269,0
|
|
20230713,171500,572216950,1269,1269,1269,1269,0
|
|
20230713,171400,572216950,1269,1269,1269,1269,0
|
|
20230713,171300,572216950,1269,1269,1269,1269,0
|
|
20230713,171200,572216950,1269,1269,1269,1269,0
|
|
20230713,171100,572216950,1269,1269,1269,1269,0
|
|
20230713,171000,572216950,1269,1269,1269,1269,0
|
|
20230713,170900,572216950,1269,1269,1269,1269,0
|
|
20230713,170800,572216950,1269,1269,1269,1269,0
|
|
20230713,170700,572216950,1269,1269,1269,1269,0
|
|
20230713,170600,572216950,1269,1269,1269,1269,0
|
|
20230713,170500,572216950,1269,1269,1269,1269,0
|
|
20230713,170400,572216950,1269,1269,1269,1269,0
|
|
20230713,170300,572216950,1269,1269,1269,1269,9597
|
|
20230713,170200,572216950,1269,1269,1269,1269,0
|
|
20230713,170100,572216950,1269,1269,1269,1269,0
|
|
20230713,170000,572216950,1269,1269,1269,1269,0
|
|
20230713,165900,572216950,1269,1269,1269,1269,0
|
|
20230713,165800,572216950,1269,1269,1269,1269,0
|
|
20230713,165700,572216950,1269,1269,1269,1269,0
|
|
20230713,165600,572216950,1269,1269,1269,1269,0
|
|
20230713,165500,572216950,1269,1269,1269,1269,0
|
|
20230713,165400,572216950,1269,1269,1269,1269,0
|
|
20230713,165300,572216950,1269,1269,1269,1269,0
|
|
20230713,165200,572216950,1269,1269,1269,1269,0
|
|
20230713,165100,572216950,1269,1269,1269,1269,0
|
|
20230713,165000,572216950,1269,1269,1269,1269,0
|
|
20230713,164900,572216950,1269,1269,1269,1269,0
|
|
20230713,164800,572216950,1269,1269,1269,1269,0
|
|
20230713,164700,572216950,1269,1269,1269,1269,0
|
|
20230713,164600,572216950,1269,1269,1269,1269,0
|
|
20230713,164500,572216950,1269,1269,1269,1269,0
|
|
20230713,164400,572216950,1269,1269,1269,1269,0
|
|
20230713,164300,572216950,1269,1269,1269,1269,0
|
|
20230713,164200,572216950,1269,1269,1269,1269,0
|
|
20230713,164100,572216950,1269,1269,1269,1269,0
|
|
20230713,164000,572216950,1269,1269,1269,1269,0
|
|
20230713,163900,572216950,1269,1269,1269,1269,0
|
|
20230713,163800,572216950,1269,1269,1269,1269,0
|
|
20230713,163700,572216950,1269,1269,1269,1269,0
|
|
20230713,163600,572216950,1269,1269,1269,1269,0
|
|
20230713,163500,572216950,1269,1269,1269,1269,0
|
|
20230713,163400,572216950,1269,1269,1269,1269,0
|
|
20230713,163300,572216950,1269,1269,1269,1269,9597
|
|
20230713,163200,572216950,1269,1269,1269,1269,0
|
|
20230713,163100,572216950,1269,1269,1269,1269,0
|
|
20230713,163000,572216950,1269,1269,1269,1269,0
|
|
20230713,162900,572216950,1269,1269,1269,1269,0
|
|
20230713,162800,572216950,1269,1269,1269,1269,0
|
|
20230713,162700,572216950,1269,1269,1269,1269,0
|
|
20230713,162600,572216950,1269,1269,1269,1269,0
|
|
20230713,162500,572216950,1269,1269,1269,1269,0
|
|
20230713,162400,572216950,1269,1269,1269,1269,0
|
|
20230713,162300,572216950,1269,1269,1269,1269,0
|
|
20230713,162200,572216950,1269,1269,1269,1269,0
|
|
20230713,162100,572216950,1269,1269,1269,1269,0
|
|
20230713,162000,572216950,1269,1269,1269,1269,0
|
|
20230713,161900,572216950,1269,1269,1269,1269,0
|
|
20230713,161800,572216950,1269,1269,1269,1269,0
|
|
20230713,161700,572216950,1269,1269,1269,1269,0
|
|
20230713,161600,572216950,1269,1269,1269,1269,0
|
|
20230713,161500,572216950,1269,1269,1269,1269,0
|
|
20230713,161400,572216950,1269,1269,1269,1269,0
|
|
20230713,161300,572216950,1269,1269,1269,1269,0
|
|
20230713,161200,572216950,1269,1269,1269,1269,0
|
|
20230713,161100,572216950,1269,1269,1269,1269,0
|
|
20230713,161000,572216950,1269,1269,1269,1269,0
|
|
20230713,160900,572216950,1269,1269,1269,1269,0
|
|
20230713,160800,572216950,1269,1269,1269,1269,0
|
|
20230713,160700,572216950,1269,1269,1269,1269,0
|
|
20230713,160600,572216950,1269,1269,1269,1269,0
|
|
20230713,160500,572216950,1269,1269,1269,1269,0
|
|
20230713,160400,572216950,1269,1269,1269,1269,0
|
|
20230713,160300,572216950,1269,1269,1269,1269,9597
|
|
20230713,160200,572216950,1269,1269,1269,1269,0
|
|
20230713,160100,572216950,1269,1269,1269,1269,0
|
|
20230713,160000,572216950,1269,1269,1269,1269,0
|
|
20230713,155900,572216950,1269,1269,1269,1269,0
|
|
20230713,155800,572216950,1269,1269,1269,1269,0
|
|
20230713,155700,572216950,1269,1269,1269,1269,0
|
|
20230713,155600,572216950,1269,1269,1269,1269,0
|
|
20230713,155500,572216950,1269,1269,1269,1269,0
|
|
20230713,155400,572216950,1269,1269,1269,1269,0
|
|
20230713,155300,572216950,1269,1269,1269,1269,0
|
|
20230713,155200,572216950,1269,1269,1269,1269,0
|
|
20230713,155100,572216950,1269,1269,1269,1269,0
|
|
20230713,155000,572216950,1269,1269,1269,1269,0
|
|
20230713,154900,572216950,1269,1269,1269,1269,0
|
|
20230713,154800,572216950,1269,1269,1269,1269,0
|
|
20230713,154700,572216950,1269,1269,1269,1269,0
|
|
20230713,154600,572216950,1269,1269,1269,1269,0
|
|
20230713,154500,572216950,1269,1269,1269,1269,0
|
|
20230713,154400,572216950,1269,1269,1269,1269,0
|
|
20230713,154300,572216950,1269,1269,1269,1269,0
|
|
20230713,154200,572216950,1269,1269,1269,1269,0
|
|
20230713,154100,572216950,1269,1269,1269,1269,0
|
|
20230713,154000,572216950,1269,1269,1269,1269,0
|
|
20230713,153900,572216950,1269,1269,1269,1269,0
|
|
20230713,153800,572216950,1269,1269,1269,1269,0
|
|
20230713,153700,572216950,1269,1269,1269,1269,0
|
|
20230713,153600,572216950,1269,1269,1269,1269,0
|
|
20230713,153500,572216950,1269,1269,1269,1269,0
|
|
20230713,153400,572216950,1269,1269,1269,1269,0
|
|
20230713,153300,572216950,1269,1269,1269,1269,9597
|
|
20230713,153200,572216950,1269,1269,1269,1269,0
|
|
20230713,153100,572216950,1269,1269,1269,1269,0
|
|
20230713,153000,572216950,1269,1269,1269,1269,9597
|
|
20230713,152900,560038357,1270,1270,1270,1270,0
|
|
20230713,152800,560038357,1270,1270,1270,1270,0
|
|
20230713,152700,560038357,1270,1270,1270,1270,0
|
|
20230713,152600,560038357,1270,1270,1270,1270,0
|
|
20230713,152500,560038357,1270,1270,1270,1270,0
|
|
20230713,152400,560038357,1270,1270,1270,1270,0
|
|
20230713,152300,560038357,1270,1270,1270,1270,0
|
|
20230713,152200,560038357,1270,1270,1270,1270,0
|
|
20230713,152100,560038357,1270,1270,1270,1270,0
|
|
20230713,152000,560038357,1270,1270,1270,1270,0
|
|
20230713,151900,560038357,1270,1271,1272,1270,412
|
|
20230713,151800,559514473,1270,1271,1271,1270,139
|
|
20230713,151700,559337912,1271,1272,1272,1271,2825
|
|
20230713,151600,555746157,1272,1272,1272,1272,0
|
|
20230713,151500,555746157,1272,1272,1273,1272,7002
|
|
20230713,151400,546838442,1278,1273,1278,1273,2502
|
|
20230713,151300,543651037,1273,1274,1274,1273,1620
|
|
20230713,151200,541587777,1274,1274,1274,1274,4
|
|
20230713,151100,541582681,1274,1273,1274,1273,392
|
|
20230713,151000,541083663,1274,1273,1275,1273,298
|
|
20230713,150900,540703949,1275,1275,1275,1275,1
|
|
20230713,150800,540702674,1273,1273,1273,1273,70
|
|
20230713,150700,540613564,1273,1273,1273,1273,2001
|
|
20230713,150600,538066291,1275,1274,1275,1273,4002
|
|
20230713,150500,532970260,1276,1274,1276,1274,2003
|
|
20230713,150400,530418434,1277,1275,1277,1275,63
|
|
20230713,150300,530338105,1275,1276,1276,1275,3056
|
|
20230713,150200,526441561,1276,1277,1277,1276,2808
|
|
20230713,150100,522858545,1276,1276,1276,1276,0
|
|
20230713,150000,522858545,1276,1276,1276,1276,10
|
|
20230713,145900,522845785,1276,1276,1276,1276,1135
|
|
20230713,145800,521397525,1276,1276,1276,1276,300
|
|
20230713,145700,521014725,1276,1276,1276,1276,75
|
|
20230713,145600,520919025,1276,1277,1277,1276,21
|
|
20230713,145500,520892209,1278,1278,1278,1277,1955
|
|
20230713,145400,518395563,1278,1278,1279,1278,521
|
|
20230713,145300,517729327,1279,1279,1279,1279,0
|
|
20230713,145200,517729327,1279,1277,1279,1277,130
|
|
20230713,145100,517563207,1279,1279,1279,1279,88
|
|
20230713,145000,517450655,1279,1277,1279,1277,261
|
|
20230713,144900,517117346,1277,1278,1278,1277,450
|
|
20230713,144800,516542686,1279,1279,1279,1279,189
|
|
20230713,144700,516300955,1278,1278,1278,1278,348
|
|
20230713,144600,515856211,1278,1278,1278,1278,1100
|
|
20230713,144500,514450411,1278,1279,1279,1278,809
|
|
20230713,144400,513415901,1279,1278,1279,1278,2743
|
|
20230713,144300,509909955,1277,1274,1277,1274,8574
|
|
20230713,144200,498976763,1275,1275,1275,1275,0
|
|
20230713,144100,498976763,1275,1275,1275,1275,717
|
|
20230713,144000,498062588,1275,1275,1275,1275,1101
|
|
20230713,143900,496658813,1276,1276,1276,1276,2
|
|
20230713,143800,496656261,1275,1275,1275,1275,1252
|
|
20230713,143700,495059961,1275,1275,1275,1275,2832
|
|
20230713,143600,491449161,1276,1275,1276,1275,172
|
|
20230713,143500,491229859,1275,1276,1276,1275,3
|
|
20230713,143400,491226032,1276,1276,1276,1276,0
|
|
20230713,143300,491226032,1276,1276,1276,1275,262
|
|
20230713,143200,490891970,1276,1276,1276,1276,40
|
|
20230713,143100,490840930,1276,1276,1276,1276,0
|
|
20230713,143000,490840930,1276,1276,1276,1276,0
|
|
20230713,142900,490840930,1276,1276,1276,1276,2
|
|
20230713,142800,490838378,1275,1275,1275,1275,891
|
|
20230713,142700,489702353,1274,1274,1274,1274,1
|
|
20230713,142600,489701079,1275,1275,1275,1275,10
|
|
20230713,142500,489688329,1275,1275,1275,1275,2
|
|
20230713,142400,489685779,1274,1274,1274,1274,1114
|
|
20230713,142300,488266543,1275,1274,1275,1274,1582
|
|
20230713,142200,486249507,1274,1276,1276,1274,8252
|
|
20230713,142100,475728555,1276,1277,1277,1276,9166
|
|
20230713,142000,464024073,1277,1277,1277,1277,5000
|
|
20230713,141900,457639073,1277,1278,1278,1277,1657
|
|
20230713,141800,455522333,1278,1278,1278,1278,1
|
|
20230713,141700,455521055,1278,1278,1278,1278,0
|
|
20230713,141600,455521055,1278,1278,1278,1278,1019
|
|
20230713,141500,454218773,1278,1278,1278,1278,800
|
|
20230713,141400,453196373,1277,1277,1277,1277,1800
|
|
20230713,141300,450897773,1278,1278,1278,1278,0
|
|
20230713,141200,450897773,1278,1278,1278,1278,2214
|
|
20230713,141100,448068281,1279,1280,1280,1279,322
|
|
20230713,141000,447656440,1279,1279,1279,1279,1008
|
|
20230713,140900,446367208,1280,1280,1280,1280,2
|
|
20230713,140800,446364648,1278,1278,1278,1278,0
|
|
20230713,140700,446364648,1278,1278,1278,1278,0
|
|
20230713,140600,446364648,1278,1278,1278,1278,1
|
|
20230713,140500,446363370,1278,1278,1278,1278,1
|
|
20230713,140400,446362092,1280,1280,1280,1280,577
|
|
20230713,140300,445623532,1280,1280,1280,1280,0
|
|
20230713,140200,445623532,1280,1280,1280,1280,0
|
|
20230713,140100,445623532,1280,1280,1280,1280,0
|
|
20230713,140000,445623532,1280,1279,1280,1279,1819
|
|
20230713,135900,443296823,1280,1280,1280,1280,100
|
|
20230713,135800,443168823,1280,1280,1280,1280,547
|
|
20230713,135700,442468663,1280,1280,1280,1280,0
|
|
20230713,135600,442468663,1280,1280,1280,1280,330
|
|
20230713,135500,442046263,1280,1280,1280,1280,700
|
|
20230713,135400,441150263,1281,1281,1281,1281,1
|
|
20230713,135300,441148982,1281,1281,1281,1281,0
|
|
20230713,135200,441148982,1281,1281,1281,1281,0
|
|
20230713,135100,441148982,1281,1281,1281,1281,0
|
|
20230713,135000,441148982,1281,1280,1281,1280,3
|
|
20230713,134900,441145140,1280,1280,1280,1280,0
|
|
20230713,134800,441145140,1280,1280,1280,1280,0
|
|
20230713,134700,441145140,1280,1280,1280,1280,0
|
|
20230713,134600,441145140,1280,1280,1280,1280,0
|
|
20230713,134500,441145140,1280,1280,1280,1280,15
|
|
20230713,134400,441125940,1279,1279,1279,1279,0
|
|
20230713,134300,441125940,1279,1280,1280,1279,1660
|
|
20230713,134200,439002750,1280,1280,1280,1280,13
|
|
20230713,134100,438986110,1280,1281,1281,1280,2700
|
|
20230713,134000,435530093,1280,1280,1280,1280,0
|
|
20230713,133900,435530093,1280,1280,1280,1280,300
|
|
20230713,133800,435146093,1280,1280,1280,1280,2526
|
|
20230713,133700,431912813,1282,1281,1282,1281,2
|
|
20230713,133600,431910250,1280,1281,1281,1280,3897
|
|
20230713,133500,426920091,1281,1282,1282,1281,2003
|
|
20230713,133400,424353246,1281,1280,1281,1280,11
|
|
20230713,133300,424339156,1282,1280,1282,1280,2002
|
|
20230713,133200,421776592,1280,1282,1282,1280,283
|
|
20230713,133100,421414286,1282,1282,1282,1282,467
|
|
20230713,133000,420815592,1282,1282,1282,1282,1000
|
|
20230713,132900,419533592,1282,1282,1282,1282,73
|
|
20230713,132800,419440006,1280,1282,1282,1280,1660
|
|
20230713,132700,417314886,1280,1281,1281,1280,1000
|
|
20230713,132600,416034884,1282,1283,1283,1282,302
|
|
20230713,132500,415647718,1279,1279,1279,1279,0
|
|
20230713,132400,415647718,1279,1280,1280,1279,4931
|
|
20230713,132300,409339580,1280,1280,1280,1280,0
|
|
20230713,132200,409339580,1280,1282,1282,1280,5071
|
|
20230713,132100,402846076,1283,1284,1284,1281,2534
|
|
20230713,132000,399595569,1283,1281,1283,1281,9
|
|
20230713,131900,399584034,1283,1283,1283,1283,3
|
|
20230713,131800,399580185,1280,1282,1282,1280,2000
|
|
20230713,131700,397019454,1282,1282,1282,1282,2
|
|
20230713,131600,397016890,1280,1280,1280,1280,0
|
|
20230713,131500,397016890,1280,1280,1280,1280,0
|
|
20230713,131400,397016890,1280,1280,1280,1280,0
|
|
20230713,131300,397016890,1280,1280,1280,1280,0
|
|
20230713,131200,397016890,1280,1280,1280,1280,1045
|
|
20230713,131100,395679290,1280,1280,1280,1280,219
|
|
20230713,131000,395398970,1280,1280,1280,1280,501
|
|
20230713,130900,394757690,1284,1284,1284,1284,197
|
|
20230713,130800,394504742,1283,1283,1283,1283,376
|
|
20230713,130700,394022334,1283,1283,1283,1283,3520
|
|
20230713,130600,389506174,1283,1283,1283,1283,228
|
|
20230713,130500,389213650,1283,1283,1283,1283,572
|
|
20230713,130400,388479774,1283,1283,1283,1283,419
|
|
20230713,130300,387942197,1283,1283,1283,1283,2
|
|
20230713,130200,387939631,1281,1281,1281,1281,0
|
|
20230713,130100,387939631,1281,1281,1281,1281,200
|
|
20230713,130000,387683431,1284,1283,1284,1283,1117
|
|
20230713,125900,386249462,1283,1283,1283,1283,0
|
|
20230713,125800,386249462,1283,1282,1283,1282,1000
|
|
20230713,125700,384966545,1282,1281,1282,1281,1633
|
|
20230713,125600,382873672,1281,1281,1281,1281,0
|
|
20230713,125500,382873672,1281,1281,1281,1281,0
|
|
20230713,125400,382873672,1281,1281,1281,1281,0
|
|
20230713,125300,382873672,1281,1281,1281,1281,0
|
|
20230713,125200,382873672,1281,1281,1281,1281,0
|
|
20230713,125100,382873672,1281,1279,1281,1279,4086
|
|
20230713,125000,377645886,1279,1279,1279,1279,2310
|
|
20230713,124900,374691396,1279,1279,1279,1279,0
|
|
20230713,124800,374691396,1279,1279,1279,1279,1560
|
|
20230713,124700,372696156,1279,1279,1279,1279,100
|
|
20230713,124600,372568256,1280,1280,1280,1280,1
|
|
20230713,124500,372566976,1280,1280,1280,1280,1000
|
|
20230713,124400,371286976,1279,1279,1279,1279,527
|
|
20230713,124300,370612943,1279,1279,1279,1279,0
|
|
20230713,124200,370612943,1279,1279,1279,1279,900
|
|
20230713,124100,369461843,1278,1280,1280,1278,5141
|
|
20230713,124000,362885158,1281,1281,1281,1281,15
|
|
20230713,123900,362865943,1280,1281,1282,1280,2490
|
|
20230713,123800,359678063,1282,1282,1282,1282,269
|
|
20230713,123700,359333205,1280,1280,1280,1280,1200
|
|
20230713,123600,357797205,1281,1281,1282,1281,4100
|
|
20230713,123500,352545005,1280,1280,1280,1280,190
|
|
20230713,123400,352301805,1280,1280,1280,1280,0
|
|
20230713,123300,352301805,1280,1280,1280,1280,3
|
|
20230713,123200,352297965,1281,1281,1281,1281,7
|
|
20230713,123100,352288998,1281,1281,1281,1281,0
|
|
20230713,123000,352288998,1281,1281,1281,1281,585
|
|
20230713,122900,351539613,1281,1279,1281,1279,1775
|
|
20230713,122800,349267083,1277,1277,1277,1277,0
|
|
20230713,122700,349267083,1277,1277,1277,1277,0
|
|
20230713,122600,349267083,1277,1277,1277,1277,1
|
|
20230713,122500,349265806,1278,1278,1278,1278,0
|
|
20230713,122400,349265806,1278,1278,1278,1278,10
|
|
20230713,122300,349253026,1279,1279,1279,1279,0
|
|
20230713,122200,349253026,1279,1280,1280,1279,11
|
|
20230713,122100,349238956,1280,1278,1280,1278,19
|
|
20230713,122000,349214642,1276,1276,1276,1276,0
|
|
20230713,121900,349214642,1276,1276,1276,1276,300
|
|
20230713,121800,348831842,1276,1278,1278,1276,3
|
|
20230713,121700,348828010,1278,1278,1278,1278,1011
|
|
20230713,121600,347535952,1280,1280,1280,1280,0
|
|
20230713,121500,347535952,1280,1280,1280,1280,462
|
|
20230713,121400,346944592,1280,1280,1280,1280,0
|
|
20230713,121300,346944592,1280,1280,1280,1280,3539
|
|
20230713,121200,342414672,1280,1280,1280,1280,111
|
|
20230713,121100,342272592,1278,1278,1278,1278,178
|
|
20230713,121000,342045108,1278,1278,1278,1278,0
|
|
20230713,120900,342045108,1278,1276,1278,1275,5000
|
|
20230713,120800,335657608,1277,1277,1277,1277,1
|
|
20230713,120700,335656331,1275,1276,1276,1275,1600
|
|
20230713,120600,333615831,1275,1275,1275,1275,0
|
|
20230713,120500,333615831,1275,1275,1275,1275,0
|
|
20230713,120400,333615831,1275,1275,1275,1275,444
|
|
20230713,120300,333049731,1275,1275,1275,1275,156
|
|
20230713,120200,332850831,1275,1275,1275,1275,0
|
|
20230713,120100,332850831,1275,1275,1275,1275,0
|
|
20230713,120000,332850831,1275,1275,1275,1275,0
|
|
20230713,115900,332850831,1275,1275,1275,1275,0
|
|
20230713,115800,332850831,1275,1275,1275,1275,13
|
|
20230713,115700,332834256,1275,1275,1275,1275,8617
|
|
20230713,115600,321847581,1275,1278,1278,1275,14001
|
|
20230713,115500,303978611,1277,1280,1280,1277,1002
|
|
20230713,115400,302698576,1278,1278,1278,1278,25
|
|
20230713,115300,302666626,1278,1278,1278,1278,156
|
|
20230713,115200,302467258,1278,1278,1278,1278,0
|
|
20230713,115100,302467258,1278,1278,1278,1278,300
|
|
20230713,115000,302083858,1278,1278,1278,1278,1500
|
|
20230713,114900,300166858,1278,1279,1279,1278,393
|
|
20230713,114800,299664502,1280,1280,1280,1280,171
|
|
20230713,114700,299445622,1280,1280,1280,1280,1599
|
|
20230713,114600,297398902,1280,1280,1280,1280,1
|
|
20230713,114500,297397622,1278,1278,1278,1278,0
|
|
20230713,114400,297397622,1278,1278,1278,1278,0
|
|
20230713,114300,297397622,1278,1278,1278,1278,1890
|
|
20230713,114200,294982202,1278,1278,1278,1278,6039
|
|
20230713,114100,287264360,1278,1278,1278,1278,0
|
|
20230713,114000,287264360,1278,1278,1278,1278,0
|
|
20230713,113900,287264360,1278,1278,1278,1278,0
|
|
20230713,113800,287264360,1278,1278,1278,1278,0
|
|
20230713,113700,287264360,1278,1278,1278,1278,9
|
|
20230713,113600,287252858,1281,1281,1281,1281,100
|
|
20230713,113500,287124758,1281,1281,1281,1281,0
|
|
20230713,113400,287124758,1281,1281,1281,1281,0
|
|
20230713,113300,287124758,1281,1281,1281,1281,11
|
|
20230713,113200,287110667,1282,1282,1282,1282,0
|
|
20230713,113100,287110667,1282,1282,1282,1282,0
|
|
20230713,113000,287110667,1282,1282,1282,1282,0
|
|
20230713,112900,287110667,1282,1282,1282,1282,1100
|
|
20230713,112800,285700467,1282,1282,1282,1282,0
|
|
20230713,112700,285700467,1282,1282,1282,1282,1030
|
|
20230713,112600,284380007,1282,1282,1282,1282,0
|
|
20230713,112500,284380007,1282,1280,1282,1280,4
|
|
20230713,112400,284374883,1276,1277,1277,1276,10000
|
|
20230713,112300,271611883,1277,1277,1277,1277,0
|
|
20230713,112200,271611883,1277,1277,1277,1277,0
|
|
20230713,112100,271611883,1277,1278,1278,1277,1000
|
|
20230713,112000,270334073,1277,1278,1278,1277,500
|
|
20230713,111900,269695508,1278,1278,1278,1278,0
|
|
20230713,111800,269695508,1278,1279,1279,1278,3000
|
|
20230713,111700,265860484,1282,1282,1282,1282,25
|
|
20230713,111600,265828434,1279,1279,1279,1279,0
|
|
20230713,111500,265828434,1279,1282,1282,1279,310
|
|
20230713,111400,265431700,1283,1283,1283,1283,0
|
|
20230713,111300,265431700,1283,1283,1283,1283,0
|
|
20230713,111200,265431700,1283,1283,1283,1283,0
|
|
20230713,111100,265431700,1283,1283,1283,1283,0
|
|
20230713,111000,265431700,1283,1283,1283,1283,132
|
|
20230713,110900,265262344,1283,1283,1283,1283,0
|
|
20230713,110800,265262344,1283,1283,1283,1283,0
|
|
20230713,110700,265262344,1283,1283,1283,1283,0
|
|
20230713,110600,265262344,1283,1283,1283,1283,10
|
|
20230713,110500,265249514,1284,1280,1284,1280,1319
|
|
20230713,110400,263561118,1281,1281,1281,1281,0
|
|
20230713,110300,263561118,1281,1281,1281,1281,1
|
|
20230713,110200,263559837,1280,1280,1280,1280,0
|
|
20230713,110100,263559837,1280,1280,1280,1280,0
|
|
20230713,110000,263559837,1280,1281,1281,1280,2000
|
|
20230713,105900,260998817,1281,1281,1281,1281,0
|
|
20230713,105800,260998817,1281,1281,1281,1281,70
|
|
20230713,105700,260909147,1281,1283,1283,1281,664
|
|
20230713,105600,260057237,1283,1283,1283,1283,0
|
|
20230713,105500,260057237,1283,1279,1283,1279,4840
|
|
20230713,105400,253866031,1280,1280,1280,1280,0
|
|
20230713,105300,253866031,1280,1280,1280,1280,0
|
|
20230713,105200,253866031,1280,1280,1280,1280,1000
|
|
20230713,105100,252586031,1280,1284,1284,1280,1090
|
|
20230713,105000,251186831,1284,1279,1284,1279,97
|
|
20230713,104900,251062533,1276,1276,1276,1276,0
|
|
20230713,104800,251062533,1276,1285,1285,1276,9804
|
|
20230713,104700,238527396,1286,1286,1286,1286,145
|
|
20230713,104600,238340926,1286,1283,1286,1283,4
|
|
20230713,104500,238335785,1287,1287,1287,1287,26
|
|
20230713,104400,238302323,1287,1287,1287,1287,0
|
|
20230713,104300,238302323,1287,1287,1287,1287,0
|
|
20230713,104200,238302323,1287,1287,1287,1287,0
|
|
20230713,104100,238302323,1287,1287,1287,1287,315
|
|
20230713,104000,237896918,1287,1287,1287,1287,36
|
|
20230713,103900,237850586,1287,1287,1287,1287,2
|
|
20230713,103800,237848012,1282,1285,1287,1282,709
|
|
20230713,103700,236935550,1287,1287,1289,1287,532
|
|
20230713,103600,236250842,1290,1293,1293,1277,8037
|
|
20230713,103500,225964538,1293,1285,1293,1285,15177
|
|
20230713,103400,206428796,1285,1283,1285,1283,10635
|
|
20230713,103300,192768315,1283,1283,1283,1277,262
|
|
20230713,103200,192433729,1277,1277,1277,1277,0
|
|
20230713,103100,192433729,1277,1277,1277,1277,0
|
|
20230713,103000,192433729,1277,1278,1278,1277,3000
|
|
20230713,102900,188602503,1277,1277,1277,1277,0
|
|
20230713,102800,188602503,1277,1277,1277,1277,2240
|
|
20230713,102700,185742023,1277,1282,1283,1277,3998
|
|
20230713,102600,180618028,1283,1283,1283,1283,0
|
|
20230713,102500,180618028,1283,1283,1283,1283,0
|
|
20230713,102400,180618028,1283,1283,1283,1283,0
|
|
20230713,102300,180618028,1283,1283,1283,1283,0
|
|
20230713,102200,180618028,1283,1283,1283,1283,1558
|
|
20230713,102100,178619114,1283,1275,1283,1275,443
|
|
20230713,102000,178054281,1275,1276,1276,1275,5058
|
|
20230713,101900,171601771,1276,1284,1284,1276,3
|
|
20230713,101800,171597927,1284,1283,1284,1283,454
|
|
20230713,101700,171015417,1283,1275,1283,1275,113
|
|
20230713,101600,170871334,1284,1283,1284,1283,600
|
|
20230713,101500,170101090,1276,1276,1276,1276,0
|
|
20230713,101400,170101090,1276,1284,1285,1276,2238
|
|
20230713,101300,167235046,1284,1280,1284,1280,1137
|
|
20230713,101200,165776452,1280,1276,1280,1276,7514
|
|
20230713,101100,156176347,1277,1276,1277,1276,2042
|
|
20230713,101000,153569708,1276,1277,1277,1276,1343
|
|
20230713,100900,151855202,1277,1274,1277,1274,3030
|
|
20230713,100800,147992731,1274,1274,1274,1274,0
|
|
20230713,100700,147992731,1274,1273,1274,1273,2010
|
|
20230713,100600,145433991,1273,1273,1273,1273,1112
|
|
20230713,100500,144018415,1272,1272,1272,1272,0
|
|
20230713,100400,144018415,1272,1272,1272,1272,29
|
|
20230713,100300,143981527,1273,1275,1275,1273,3100
|
|
20230713,100200,140029227,1275,1275,1275,1275,0
|
|
20230713,100100,140029227,1275,1275,1275,1275,199
|
|
20230713,100000,139775502,1275,1275,1275,1275,0
|
|
20230713,095900,139775502,1275,1275,1275,1275,1
|
|
20230713,095800,139774227,1272,1272,1272,1272,0
|
|
20230713,095700,139774227,1272,1275,1275,1272,1973
|
|
20230713,095600,137260134,1275,1275,1276,1275,9827
|
|
20230713,095500,124729459,1275,1275,1275,1275,120
|
|
20230713,095400,124576459,1275,1275,1275,1275,0
|
|
20230713,095300,124576459,1275,1275,1275,1275,1
|
|
20230713,095200,124575184,1272,1272,1272,1272,1530
|
|
20230713,095100,122629024,1271,1272,1272,1271,8000
|
|
20230713,095000,112457869,1273,1275,1275,1273,7974
|
|
20230713,094900,102303867,1278,1278,1278,1278,125
|
|
20230713,094800,102144117,1279,1277,1279,1277,6976
|
|
20230713,094700,93228789,1273,1273,1273,1273,0
|
|
20230713,094600,93228789,1273,1274,1275,1273,8319
|
|
20230713,094500,82622837,1273,1273,1274,1272,5003
|
|
20230713,094400,76257616,1273,1274,1274,1273,330
|
|
20230713,094300,75837521,1275,1275,1275,1275,900
|
|
20230713,094200,74690021,1275,1275,1275,1275,0
|
|
20230713,094100,74690021,1275,1273,1275,1273,2394
|
|
20230713,094000,71637675,1272,1272,1272,1272,0
|
|
20230713,093900,71637675,1272,1272,1272,1272,7
|
|
20230713,093800,71628771,1275,1272,1275,1272,3151
|
|
20230713,093700,67618432,1271,1272,1272,1271,525
|
|
20230713,093600,66950656,1272,1272,1272,1272,28
|
|
20230713,093500,66915040,1272,1272,1272,1272,668
|
|
20230713,093400,66065344,1272,1272,1272,1272,1000
|
|
20230713,093300,64793344,1272,1272,1272,1272,1276
|
|
20230713,093200,63170272,1271,1270,1271,1270,2671
|
|
20230713,093100,59775735,1271,1271,1271,1271,12
|
|
20230713,093000,59760483,1272,1272,1272,1272,110
|
|
20230713,092900,59620563,1272,1272,1272,1272,1
|
|
20230713,092800,59619291,1265,1272,1272,1265,3066
|
|
20230713,092700,55737713,1272,1272,1272,1272,112
|
|
20230713,092600,55595249,1268,1272,1272,1268,3374
|
|
20230713,092500,51312504,1272,1272,1272,1272,290
|
|
20230713,092400,50943624,1272,1272,1272,1272,0
|
|
20230713,092300,50943624,1272,1270,1272,1270,1001
|
|
20230713,092200,49672352,1268,1268,1268,1268,111
|
|
20230713,092100,49531604,1272,1272,1272,1272,0
|
|
20230713,092000,49531604,1272,1272,1272,1272,1
|
|
20230713,091900,49530332,1267,1268,1272,1267,652
|
|
20230713,091800,48703692,1271,1272,1272,1267,3392
|
|
20230713,091700,44403132,1275,1275,1275,1275,573
|
|
20230713,091600,43672557,1275,1273,1275,1273,699
|
|
20230713,091500,42781893,1273,1272,1273,1272,500
|
|
20230713,091400,42145762,1271,1270,1271,1270,1828
|
|
20230713,091300,39822730,1269,1269,1269,1268,2174
|
|
20230713,091200,37063925,1269,1266,1269,1263,4823
|
|
20230713,091100,30948609,1267,1263,1267,1263,2074
|
|
20230713,091000,28328924,1269,1269,1269,1269,0
|
|
20230713,090900,28328924,1269,1269,1269,1269,0
|
|
20230713,090800,28328924,1269,1269,1269,1269,0
|
|
20230713,090700,28328924,1269,1269,1269,1269,0
|
|
20230713,090600,28328924,1269,1264,1269,1264,1419
|
|
20230713,090500,26534283,1265,1262,1265,1259,6237
|
|
20230713,090400,18675447,1262,1265,1265,1262,4627
|
|
20230713,090300,12826816,1265,1266,1266,1265,1000
|
|
20230713,090200,11560921,1272,1272,1272,1272,250
|
|
20230713,090100,11242921,1272,1272,1272,1272,1
|
|
20230713,090000,11241649,1264,1267,1267,1264,8877
|