666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200300,747890578,1250,1250,1250,1250,5500
|
|
20230719,200200,747890578,1250,1250,1250,1250,0
|
|
20230719,200100,747890578,1250,1250,1250,1250,0
|
|
20230719,200000,747890578,1250,1250,1250,1250,0
|
|
20230719,195900,747890578,1250,1250,1250,1250,0
|
|
20230719,195800,747890578,1250,1250,1250,1250,0
|
|
20230719,195700,747890578,1250,1250,1250,1250,0
|
|
20230719,195600,747890578,1250,1250,1250,1250,0
|
|
20230719,195500,747890578,1250,1250,1250,1250,0
|
|
20230719,195400,747890578,1250,1250,1250,1250,0
|
|
20230719,195300,747890578,1250,1250,1250,1250,0
|
|
20230719,195200,747890578,1250,1250,1250,1250,0
|
|
20230719,195100,747890578,1250,1250,1250,1250,0
|
|
20230719,195000,747890578,1250,1250,1250,1250,0
|
|
20230719,194900,747890578,1250,1250,1250,1250,0
|
|
20230719,194800,747890578,1250,1250,1250,1250,0
|
|
20230719,194700,747890578,1250,1250,1250,1250,0
|
|
20230719,194600,747890578,1250,1250,1250,1250,0
|
|
20230719,194500,747890578,1250,1250,1250,1250,0
|
|
20230719,194400,747890578,1250,1250,1250,1250,0
|
|
20230719,194300,747890578,1250,1250,1250,1250,0
|
|
20230719,194200,747890578,1250,1250,1250,1250,0
|
|
20230719,194100,747890578,1250,1250,1250,1250,0
|
|
20230719,194000,747890578,1250,1250,1250,1250,0
|
|
20230719,193900,747890578,1250,1250,1250,1250,0
|
|
20230719,193800,747890578,1250,1250,1250,1250,0
|
|
20230719,193700,747890578,1250,1250,1250,1250,0
|
|
20230719,193600,747890578,1250,1250,1250,1250,0
|
|
20230719,193500,747890578,1250,1250,1250,1250,0
|
|
20230719,193400,747890578,1250,1250,1250,1250,0
|
|
20230719,193300,747890578,1250,1250,1250,1250,5500
|
|
20230719,193200,747890578,1250,1250,1250,1250,0
|
|
20230719,193100,747890578,1250,1250,1250,1250,0
|
|
20230719,193000,747890578,1250,1250,1250,1250,0
|
|
20230719,192900,747890578,1250,1250,1250,1250,0
|
|
20230719,192800,747890578,1250,1250,1250,1250,0
|
|
20230719,192700,747890578,1250,1250,1250,1250,0
|
|
20230719,192600,747890578,1250,1250,1250,1250,0
|
|
20230719,192500,747890578,1250,1250,1250,1250,0
|
|
20230719,192400,747890578,1250,1250,1250,1250,0
|
|
20230719,192300,747890578,1250,1250,1250,1250,0
|
|
20230719,192200,747890578,1250,1250,1250,1250,0
|
|
20230719,192100,747890578,1250,1250,1250,1250,0
|
|
20230719,192000,747890578,1250,1250,1250,1250,0
|
|
20230719,191900,747890578,1250,1250,1250,1250,0
|
|
20230719,191800,747890578,1250,1250,1250,1250,0
|
|
20230719,191700,747890578,1250,1250,1250,1250,0
|
|
20230719,191600,747890578,1250,1250,1250,1250,0
|
|
20230719,191500,747890578,1250,1250,1250,1250,0
|
|
20230719,191400,747890578,1250,1250,1250,1250,0
|
|
20230719,191300,747890578,1250,1250,1250,1250,0
|
|
20230719,191200,747890578,1250,1250,1250,1250,0
|
|
20230719,191100,747890578,1250,1250,1250,1250,0
|
|
20230719,191000,747890578,1250,1250,1250,1250,0
|
|
20230719,190900,747890578,1250,1250,1250,1250,0
|
|
20230719,190800,747890578,1250,1250,1250,1250,0
|
|
20230719,190700,747890578,1250,1250,1250,1250,0
|
|
20230719,190600,747890578,1250,1250,1250,1250,0
|
|
20230719,190500,747890578,1250,1250,1250,1250,0
|
|
20230719,190400,747890578,1250,1250,1250,1250,0
|
|
20230719,190300,747890578,1250,1250,1250,1250,5500
|
|
20230719,190200,747890578,1250,1250,1250,1250,0
|
|
20230719,190100,747890578,1250,1250,1250,1250,0
|
|
20230719,190000,747890578,1250,1250,1250,1250,0
|
|
20230719,185900,747890578,1250,1250,1250,1250,0
|
|
20230719,185800,747890578,1250,1250,1250,1250,0
|
|
20230719,185700,747890578,1250,1250,1250,1250,0
|
|
20230719,185600,747890578,1250,1250,1250,1250,0
|
|
20230719,185500,747890578,1250,1250,1250,1250,0
|
|
20230719,185400,747890578,1250,1250,1250,1250,0
|
|
20230719,185300,747890578,1250,1250,1250,1250,0
|
|
20230719,185200,747890578,1250,1250,1250,1250,0
|
|
20230719,185100,747890578,1250,1250,1250,1250,0
|
|
20230719,185000,747890578,1250,1250,1250,1250,0
|
|
20230719,184900,747890578,1250,1250,1250,1250,0
|
|
20230719,184800,747890578,1250,1250,1250,1250,0
|
|
20230719,184700,747890578,1250,1250,1250,1250,0
|
|
20230719,184600,747890578,1250,1250,1250,1250,0
|
|
20230719,184500,747890578,1250,1250,1250,1250,0
|
|
20230719,184400,747890578,1250,1250,1250,1250,0
|
|
20230719,184300,747890578,1250,1250,1250,1250,0
|
|
20230719,184200,747890578,1250,1250,1250,1250,0
|
|
20230719,184100,747890578,1250,1250,1250,1250,0
|
|
20230719,184000,747890578,1250,1250,1250,1250,0
|
|
20230719,183900,747890578,1250,1250,1250,1250,0
|
|
20230719,183800,747890578,1250,1250,1250,1250,0
|
|
20230719,183700,747890578,1250,1250,1250,1250,0
|
|
20230719,183600,747890578,1250,1250,1250,1250,0
|
|
20230719,183500,747890578,1250,1250,1250,1250,0
|
|
20230719,183400,747890578,1250,1250,1250,1250,0
|
|
20230719,183300,747890578,1250,1250,1250,1250,5500
|
|
20230719,183200,747890578,1250,1250,1250,1250,0
|
|
20230719,183100,747890578,1250,1250,1250,1250,0
|
|
20230719,183000,747890578,1250,1250,1250,1250,0
|
|
20230719,182900,747890578,1250,1250,1250,1250,0
|
|
20230719,182800,747890578,1250,1250,1250,1250,0
|
|
20230719,182700,747890578,1250,1250,1250,1250,0
|
|
20230719,182600,747890578,1250,1250,1250,1250,0
|
|
20230719,182500,747890578,1250,1250,1250,1250,0
|
|
20230719,182400,747890578,1250,1250,1250,1250,0
|
|
20230719,182300,747890578,1250,1250,1250,1250,0
|
|
20230719,182200,747890578,1250,1250,1250,1250,0
|
|
20230719,182100,747890578,1250,1250,1250,1250,0
|
|
20230719,182000,747890578,1250,1250,1250,1250,0
|
|
20230719,181900,747890578,1250,1250,1250,1250,0
|
|
20230719,181800,747890578,1250,1250,1250,1250,0
|
|
20230719,181700,747890578,1250,1250,1250,1250,0
|
|
20230719,181600,747890578,1250,1250,1250,1250,0
|
|
20230719,181500,747890578,1250,1250,1250,1250,0
|
|
20230719,181400,747890578,1250,1250,1250,1250,0
|
|
20230719,181300,747890578,1250,1250,1250,1250,0
|
|
20230719,181200,747890578,1250,1250,1250,1250,0
|
|
20230719,181100,747890578,1250,1250,1250,1250,0
|
|
20230719,181000,747890578,1250,1250,1250,1250,0
|
|
20230719,180900,747890578,1250,1250,1250,1250,0
|
|
20230719,180800,747890578,1250,1250,1250,1250,0
|
|
20230719,180700,747890578,1250,1250,1250,1250,0
|
|
20230719,180600,747890578,1250,1250,1250,1250,0
|
|
20230719,180500,747890578,1250,1250,1250,1250,0
|
|
20230719,180400,747890578,1250,1250,1250,1250,0
|
|
20230719,180300,747890578,1250,1250,1250,1250,5500
|
|
20230719,180200,747890578,1250,1250,1250,1250,0
|
|
20230719,180100,747890578,1250,1250,1250,1250,0
|
|
20230719,180000,747890578,1250,1250,1250,1250,0
|
|
20230719,175900,747890578,1250,1250,1250,1250,0
|
|
20230719,175800,747890578,1250,1250,1250,1250,0
|
|
20230719,175700,747890578,1250,1250,1250,1250,0
|
|
20230719,175600,747890578,1250,1250,1250,1250,0
|
|
20230719,175500,747890578,1250,1250,1250,1250,0
|
|
20230719,175400,747890578,1250,1250,1250,1250,0
|
|
20230719,175300,747890578,1250,1250,1250,1250,0
|
|
20230719,175200,747890578,1250,1250,1250,1250,0
|
|
20230719,175100,747890578,1250,1250,1250,1250,0
|
|
20230719,175000,747890578,1250,1250,1250,1250,0
|
|
20230719,174900,747890578,1250,1250,1250,1250,0
|
|
20230719,174800,747890578,1250,1250,1250,1250,0
|
|
20230719,174700,747890578,1250,1250,1250,1250,0
|
|
20230719,174600,747890578,1250,1250,1250,1250,0
|
|
20230719,174500,747890578,1250,1250,1250,1250,0
|
|
20230719,174400,747890578,1250,1250,1250,1250,0
|
|
20230719,174300,747890578,1250,1250,1250,1250,0
|
|
20230719,174200,747890578,1250,1250,1250,1250,0
|
|
20230719,174100,747890578,1250,1250,1250,1250,0
|
|
20230719,174000,747890578,1250,1250,1250,1250,0
|
|
20230719,173900,747890578,1250,1250,1250,1250,0
|
|
20230719,173800,747890578,1250,1250,1250,1250,0
|
|
20230719,173700,747890578,1250,1250,1250,1250,0
|
|
20230719,173600,747890578,1250,1250,1250,1250,0
|
|
20230719,173500,747890578,1250,1250,1250,1250,0
|
|
20230719,173400,747890578,1250,1250,1250,1250,0
|
|
20230719,173300,747890578,1250,1250,1250,1250,5500
|
|
20230719,173200,747890578,1250,1250,1250,1250,0
|
|
20230719,173100,747890578,1250,1250,1250,1250,0
|
|
20230719,173000,747890578,1250,1250,1250,1250,0
|
|
20230719,172900,747890578,1250,1250,1250,1250,0
|
|
20230719,172800,747890578,1250,1250,1250,1250,0
|
|
20230719,172700,747890578,1250,1250,1250,1250,0
|
|
20230719,172600,747890578,1250,1250,1250,1250,0
|
|
20230719,172500,747890578,1250,1250,1250,1250,0
|
|
20230719,172400,747890578,1250,1250,1250,1250,0
|
|
20230719,172300,747890578,1250,1250,1250,1250,0
|
|
20230719,172200,747890578,1250,1250,1250,1250,0
|
|
20230719,172100,747890578,1250,1250,1250,1250,0
|
|
20230719,172000,747890578,1250,1250,1250,1250,0
|
|
20230719,171900,747890578,1250,1250,1250,1250,0
|
|
20230719,171800,747890578,1250,1250,1250,1250,0
|
|
20230719,171700,747890578,1250,1250,1250,1250,0
|
|
20230719,171600,747890578,1250,1250,1250,1250,0
|
|
20230719,171500,747890578,1250,1250,1250,1250,0
|
|
20230719,171400,747890578,1250,1250,1250,1250,0
|
|
20230719,171300,747890578,1250,1250,1250,1250,0
|
|
20230719,171200,747890578,1250,1250,1250,1250,0
|
|
20230719,171100,747890578,1250,1250,1250,1250,0
|
|
20230719,171000,747890578,1250,1250,1250,1250,0
|
|
20230719,170900,747890578,1250,1250,1250,1250,0
|
|
20230719,170800,747890578,1250,1250,1250,1250,0
|
|
20230719,170700,747890578,1250,1250,1250,1250,0
|
|
20230719,170600,747890578,1250,1250,1250,1250,0
|
|
20230719,170500,747890578,1250,1250,1250,1250,0
|
|
20230719,170400,747890578,1250,1250,1250,1250,0
|
|
20230719,170300,747890578,1250,1250,1250,1250,5500
|
|
20230719,170200,747890578,1250,1250,1250,1250,0
|
|
20230719,170100,747890578,1250,1250,1250,1250,0
|
|
20230719,170000,747890578,1250,1250,1250,1250,0
|
|
20230719,165900,747890578,1250,1250,1250,1250,0
|
|
20230719,165800,747890578,1250,1250,1250,1250,0
|
|
20230719,165700,747890578,1250,1250,1250,1250,0
|
|
20230719,165600,747890578,1250,1250,1250,1250,0
|
|
20230719,165500,747890578,1250,1250,1250,1250,0
|
|
20230719,165400,747890578,1250,1250,1250,1250,0
|
|
20230719,165300,747890578,1250,1250,1250,1250,0
|
|
20230719,165200,747890578,1250,1250,1250,1250,0
|
|
20230719,165100,747890578,1250,1250,1250,1250,0
|
|
20230719,165000,747890578,1250,1250,1250,1250,0
|
|
20230719,164900,747890578,1250,1250,1250,1250,0
|
|
20230719,164800,747890578,1250,1250,1250,1250,0
|
|
20230719,164700,747890578,1250,1250,1250,1250,0
|
|
20230719,164600,747890578,1250,1250,1250,1250,0
|
|
20230719,164500,747890578,1250,1250,1250,1250,0
|
|
20230719,164400,747890578,1250,1250,1250,1250,0
|
|
20230719,164300,747890578,1250,1250,1250,1250,0
|
|
20230719,164200,747890578,1250,1250,1250,1250,0
|
|
20230719,164100,747890578,1250,1250,1250,1250,0
|
|
20230719,164000,747890578,1250,1250,1250,1250,0
|
|
20230719,163900,747890578,1250,1250,1250,1250,0
|
|
20230719,163800,747890578,1250,1250,1250,1250,0
|
|
20230719,163700,747890578,1250,1250,1250,1250,0
|
|
20230719,163600,747890578,1250,1250,1250,1250,0
|
|
20230719,163500,747890578,1250,1250,1250,1250,0
|
|
20230719,163400,747890578,1250,1250,1250,1250,0
|
|
20230719,163300,747890578,1250,1250,1250,1250,5500
|
|
20230719,163200,747890578,1250,1250,1250,1250,0
|
|
20230719,163100,747890578,1250,1250,1250,1250,0
|
|
20230719,163000,747890578,1250,1250,1250,1250,0
|
|
20230719,162900,747890578,1250,1250,1250,1250,0
|
|
20230719,162800,747890578,1250,1250,1250,1250,0
|
|
20230719,162700,747890578,1250,1250,1250,1250,0
|
|
20230719,162600,747890578,1250,1250,1250,1250,0
|
|
20230719,162500,747890578,1250,1250,1250,1250,0
|
|
20230719,162400,747890578,1250,1250,1250,1250,0
|
|
20230719,162300,747890578,1250,1250,1250,1250,0
|
|
20230719,162200,747890578,1250,1250,1250,1250,0
|
|
20230719,162100,747890578,1250,1250,1250,1250,0
|
|
20230719,162000,747890578,1250,1250,1250,1250,0
|
|
20230719,161900,747890578,1250,1250,1250,1250,0
|
|
20230719,161800,747890578,1250,1250,1250,1250,0
|
|
20230719,161700,747890578,1250,1250,1250,1250,0
|
|
20230719,161600,747890578,1250,1250,1250,1250,0
|
|
20230719,161500,747890578,1250,1250,1250,1250,0
|
|
20230719,161400,747890578,1250,1250,1250,1250,0
|
|
20230719,161300,747890578,1250,1250,1250,1250,0
|
|
20230719,161200,747890578,1250,1250,1250,1250,0
|
|
20230719,161100,747890578,1250,1250,1250,1250,0
|
|
20230719,161000,747890578,1250,1250,1250,1250,0
|
|
20230719,160900,747890578,1250,1250,1250,1250,0
|
|
20230719,160800,747890578,1250,1250,1250,1250,0
|
|
20230719,160700,747890578,1250,1250,1250,1250,0
|
|
20230719,160600,747890578,1250,1250,1250,1250,0
|
|
20230719,160500,747890578,1250,1250,1250,1250,0
|
|
20230719,160400,747890578,1250,1250,1250,1250,0
|
|
20230719,160300,747890578,1250,1250,1250,1250,5500
|
|
20230719,160200,747890578,1250,1250,1250,1250,0
|
|
20230719,160100,747890578,1250,1250,1250,1250,0
|
|
20230719,160000,747890578,1250,1250,1250,1250,0
|
|
20230719,155900,747890578,1250,1250,1250,1250,0
|
|
20230719,155800,747890578,1250,1250,1250,1250,0
|
|
20230719,155700,747890578,1250,1250,1250,1250,0
|
|
20230719,155600,747890578,1250,1250,1250,1250,0
|
|
20230719,155500,747890578,1250,1250,1250,1250,0
|
|
20230719,155400,747890578,1250,1250,1250,1250,0
|
|
20230719,155300,747890578,1250,1250,1250,1250,0
|
|
20230719,155200,747890578,1250,1250,1250,1250,0
|
|
20230719,155100,747890578,1250,1250,1250,1250,0
|
|
20230719,155000,747890578,1250,1250,1250,1250,0
|
|
20230719,154900,747890578,1250,1250,1250,1250,0
|
|
20230719,154800,747890578,1250,1250,1250,1250,0
|
|
20230719,154700,747890578,1250,1250,1250,1250,0
|
|
20230719,154600,747890578,1250,1250,1250,1250,0
|
|
20230719,154500,747890578,1250,1250,1250,1250,0
|
|
20230719,154400,747890578,1250,1250,1250,1250,0
|
|
20230719,154300,747890578,1250,1250,1250,1250,0
|
|
20230719,154200,747890578,1250,1250,1250,1250,0
|
|
20230719,154100,747890578,1250,1250,1250,1250,0
|
|
20230719,154000,747890578,1250,1250,1250,1250,0
|
|
20230719,153900,747890578,1250,1250,1250,1250,0
|
|
20230719,153800,747890578,1250,1250,1250,1250,0
|
|
20230719,153700,747890578,1250,1250,1250,1250,0
|
|
20230719,153600,747890578,1250,1250,1250,1250,0
|
|
20230719,153500,747890578,1250,1250,1250,1250,0
|
|
20230719,153400,747890578,1250,1250,1250,1250,0
|
|
20230719,153300,747890578,1250,1250,1250,1250,5500
|
|
20230719,153200,747890578,1250,1250,1250,1250,0
|
|
20230719,153100,747890578,1250,1250,1250,1250,0
|
|
20230719,153000,747890578,1250,1250,1250,1250,5500
|
|
20230719,152900,741015578,1238,1238,1238,1238,0
|
|
20230719,152800,741015578,1238,1238,1238,1238,0
|
|
20230719,152700,741015578,1238,1238,1238,1238,0
|
|
20230719,152600,741015578,1238,1238,1238,1238,0
|
|
20230719,152500,741015578,1238,1238,1238,1238,0
|
|
20230719,152400,741015578,1238,1238,1238,1238,0
|
|
20230719,152300,741015578,1238,1238,1238,1238,0
|
|
20230719,152200,741015578,1238,1238,1238,1238,0
|
|
20230719,152100,741015578,1238,1238,1238,1238,0
|
|
20230719,152000,741015578,1238,1238,1238,1238,0
|
|
20230719,151900,741015578,1238,1238,1238,1238,0
|
|
20230719,151800,741015578,1238,1238,1238,1238,1
|
|
20230719,151700,741014340,1236,1236,1236,1236,0
|
|
20230719,151600,741014340,1236,1242,1242,1236,3224
|
|
20230719,151500,737019167,1241,1241,1241,1241,0
|
|
20230719,151400,737019167,1241,1241,1241,1241,0
|
|
20230719,151300,737019167,1241,1241,1241,1241,0
|
|
20230719,151200,737019167,1241,1241,1241,1241,0
|
|
20230719,151100,737019167,1241,1241,1241,1241,525
|
|
20230719,151000,736367642,1245,1240,1245,1240,301
|
|
20230719,150900,735994397,1239,1243,1243,1239,2416
|
|
20230719,150800,732995738,1245,1244,1245,1244,300
|
|
20230719,150700,732622466,1244,1244,1244,1244,0
|
|
20230719,150600,732622466,1244,1244,1244,1244,5
|
|
20230719,150500,732616246,1244,1244,1244,1244,767
|
|
20230719,150400,731662098,1245,1244,1245,1244,1909
|
|
20230719,150300,729286302,1244,1244,1244,1244,0
|
|
20230719,150200,729286302,1244,1244,1244,1244,500
|
|
20230719,150100,728664302,1244,1244,1244,1244,10
|
|
20230719,150000,728651862,1244,1244,1244,1244,4
|
|
20230719,145900,728646886,1244,1244,1244,1244,1006
|
|
20230719,145800,727395422,1244,1243,1244,1243,214
|
|
20230719,145700,727129353,1243,1243,1243,1243,0
|
|
20230719,145600,727129353,1243,1243,1243,1243,15
|
|
20230719,145500,727110708,1243,1243,1243,1243,308
|
|
20230719,145400,726727864,1243,1243,1243,1243,715
|
|
20230719,145300,725839119,1243,1243,1243,1243,5
|
|
20230719,145200,725832904,1243,1243,1243,1243,0
|
|
20230719,145100,725832904,1243,1243,1243,1243,0
|
|
20230719,145000,725832904,1243,1243,1243,1243,304
|
|
20230719,144900,725455032,1243,1243,1243,1243,1
|
|
20230719,144800,725453789,1238,1238,1238,1238,1503
|
|
20230719,144700,723593075,1243,1244,1244,1243,35
|
|
20230719,144600,723549566,1245,1245,1245,1245,0
|
|
20230719,144500,723549566,1245,1241,1245,1241,120
|
|
20230719,144400,723400398,1241,1245,1245,1241,44
|
|
20230719,144300,723345790,1241,1241,1241,1241,2
|
|
20230719,144200,723343308,1241,1241,1241,1241,198
|
|
20230719,144100,723097590,1241,1241,1241,1241,0
|
|
20230719,144000,723097590,1241,1241,1241,1241,15
|
|
20230719,143900,723078975,1247,1241,1247,1241,4
|
|
20230719,143800,723073999,1235,1241,1241,1235,6684
|
|
20230719,143700,714799993,1241,1241,1241,1241,49
|
|
20230719,143600,714739184,1240,1240,1240,1240,80
|
|
20230719,143500,714639984,1247,1247,1247,1246,190
|
|
20230719,143400,714403055,1248,1248,1248,1248,2
|
|
20230719,143300,714400559,1240,1240,1248,1240,740
|
|
20230719,143200,713482879,1249,1249,1249,1249,1
|
|
20230719,143100,713481630,1240,1243,1243,1240,99
|
|
20230719,143000,713358716,1243,1243,1243,1243,50
|
|
20230719,142900,713296566,1248,1248,1248,1248,7
|
|
20230719,142800,713287830,1248,1248,1248,1248,108
|
|
20230719,142700,713153046,1247,1246,1247,1246,500
|
|
20230719,142600,712529608,1247,1248,1248,1247,14
|
|
20230719,142500,712512140,1248,1247,1248,1247,251
|
|
20230719,142400,712199134,1241,1241,1241,1241,80
|
|
20230719,142300,712099854,1241,1240,1241,1240,173
|
|
20230719,142200,711885332,1240,1242,1242,1240,619
|
|
20230719,142100,711116647,1243,1243,1243,1243,601
|
|
20230719,142000,710369604,1247,1247,1247,1247,0
|
|
20230719,141900,710369604,1247,1247,1247,1247,0
|
|
20230719,141800,710369604,1247,1247,1247,1247,0
|
|
20230719,141700,710369604,1247,1247,1247,1247,1
|
|
20230719,141600,710368357,1248,1248,1248,1248,0
|
|
20230719,141500,710368357,1248,1248,1248,1248,0
|
|
20230719,141400,710368357,1248,1248,1248,1248,0
|
|
20230719,141300,710368357,1248,1248,1248,1248,350
|
|
20230719,141200,709931557,1248,1248,1248,1248,0
|
|
20230719,141100,709931557,1248,1248,1248,1248,1
|
|
20230719,141000,709930309,1240,1240,1240,1240,0
|
|
20230719,140900,709930309,1240,1240,1240,1240,1
|
|
20230719,140800,709929069,1240,1242,1242,1240,2353
|
|
20230719,140700,707010423,1242,1242,1242,1242,0
|
|
20230719,140600,707010423,1242,1242,1242,1242,0
|
|
20230719,140500,707010423,1242,1242,1242,1242,0
|
|
20230719,140400,707010423,1242,1242,1242,1242,64
|
|
20230719,140300,706930935,1242,1246,1246,1242,881
|
|
20230719,140200,705834277,1246,1246,1246,1246,5
|
|
20230719,140100,705828047,1247,1247,1247,1247,144
|
|
20230719,140000,705648479,1249,1249,1249,1249,5
|
|
20230719,135900,705642234,1249,1249,1249,1249,0
|
|
20230719,135800,705642234,1249,1249,1249,1249,67
|
|
20230719,135700,705558551,1249,1249,1249,1247,384
|
|
20230719,135600,705079399,1250,1249,1250,1249,120
|
|
20230719,135500,704929499,1250,1250,1250,1250,1
|
|
20230719,135400,704928249,1247,1247,1247,1247,0
|
|
20230719,135300,704928249,1247,1247,1247,1247,0
|
|
20230719,135200,704928249,1247,1247,1247,1247,0
|
|
20230719,135100,704928249,1247,1247,1247,1247,0
|
|
20230719,135000,704928249,1247,1247,1247,1247,0
|
|
20230719,134900,704928249,1247,1247,1247,1247,126
|
|
20230719,134800,704771127,1247,1247,1247,1247,14
|
|
20230719,134700,704753669,1247,1248,1248,1247,354
|
|
20230719,134600,704311912,1248,1248,1248,1248,24
|
|
20230719,134500,704281960,1247,1247,1247,1247,674
|
|
20230719,134400,703441482,1247,1247,1247,1247,0
|
|
20230719,134300,703441482,1247,1247,1247,1247,0
|
|
20230719,134200,703441482,1247,1247,1247,1247,200
|
|
20230719,134100,703192082,1247,1247,1247,1247,100
|
|
20230719,134000,703067382,1247,1247,1247,1247,15
|
|
20230719,133900,703048677,1247,1247,1247,1247,0
|
|
20230719,133800,703048677,1247,1247,1247,1247,0
|
|
20230719,133700,703048677,1247,1247,1247,1247,10
|
|
20230719,133600,703036207,1247,1247,1247,1247,0
|
|
20230719,133500,703036207,1247,1247,1247,1247,0
|
|
20230719,133400,703036207,1247,1247,1247,1247,0
|
|
20230719,133300,703036207,1247,1246,1247,1246,311
|
|
20230719,133200,702648700,1246,1245,1246,1245,58
|
|
20230719,133100,702576442,1245,1245,1245,1243,90
|
|
20230719,133000,702464500,1244,1244,1244,1244,20
|
|
20230719,132900,702439620,1244,1244,1244,1244,0
|
|
20230719,132800,702439620,1244,1245,1245,1244,15
|
|
20230719,132700,702420947,1245,1245,1245,1245,100
|
|
20230719,132600,702296447,1245,1245,1245,1245,14
|
|
20230719,132500,702279017,1246,1246,1246,1246,0
|
|
20230719,132400,702279017,1246,1246,1246,1246,0
|
|
20230719,132300,702279017,1246,1246,1246,1246,0
|
|
20230719,132200,702279017,1246,1241,1246,1240,392
|
|
20230719,132100,701792903,1240,1240,1240,1240,0
|
|
20230719,132000,701792903,1240,1240,1240,1240,2182
|
|
20230719,131900,699087223,1239,1239,1239,1239,327
|
|
20230719,131800,698682070,1239,1239,1239,1239,0
|
|
20230719,131700,698682070,1239,1239,1239,1239,8
|
|
20230719,131600,698672158,1239,1239,1239,1239,2
|
|
20230719,131500,698669680,1246,1239,1246,1239,7259
|
|
20230719,131400,689675639,1239,1243,1243,1239,13779
|
|
20230719,131300,672602950,1244,1244,1244,1244,0
|
|
20230719,131200,672602950,1244,1244,1244,1244,652
|
|
20230719,131100,671791862,1249,1249,1249,1249,1
|
|
20230719,131000,671790613,1253,1253,1253,1253,0
|
|
20230719,130900,671790613,1253,1253,1253,1253,0
|
|
20230719,130800,671790613,1253,1253,1253,1253,0
|
|
20230719,130700,671790613,1253,1253,1253,1253,0
|
|
20230719,130600,671790613,1253,1250,1253,1250,42
|
|
20230719,130500,671738108,1250,1244,1250,1240,54
|
|
20230719,130400,671671120,1239,1245,1245,1233,22357
|
|
20230719,130300,643935564,1245,1245,1246,1244,1407
|
|
20230719,130200,642183620,1245,1247,1247,1242,1308
|
|
20230719,130100,640557328,1247,1254,1255,1247,92
|
|
20230719,130000,640442589,1247,1247,1247,1247,11
|
|
20230719,125900,640428872,1247,1247,1247,1247,0
|
|
20230719,125800,640428872,1247,1250,1250,1247,1166
|
|
20230719,125700,638971547,1250,1250,1250,1250,502
|
|
20230719,125600,638344047,1250,1250,1250,1250,80
|
|
20230719,125500,638244047,1250,1250,1250,1250,50
|
|
20230719,125400,638181547,1250,1251,1251,1250,5300
|
|
20230719,125300,631556037,1250,1252,1252,1250,7000
|
|
20230719,125200,622804129,1253,1253,1253,1253,0
|
|
20230719,125100,622804129,1253,1253,1253,1253,499
|
|
20230719,125000,622178882,1253,1253,1253,1253,0
|
|
20230719,124900,622178882,1253,1253,1253,1253,0
|
|
20230719,124800,622178882,1253,1253,1253,1253,0
|
|
20230719,124700,622178882,1253,1253,1253,1253,0
|
|
20230719,124600,622178882,1253,1253,1253,1253,1
|
|
20230719,124500,622177629,1255,1255,1255,1255,0
|
|
20230719,124400,622177629,1255,1255,1255,1255,0
|
|
20230719,124300,622177629,1255,1255,1255,1255,10
|
|
20230719,124200,622165079,1251,1251,1251,1251,0
|
|
20230719,124100,622165079,1251,1251,1251,1251,0
|
|
20230719,124000,622165079,1251,1251,1251,1251,0
|
|
20230719,123900,622165079,1251,1255,1255,1251,2021
|
|
20230719,123800,619636009,1255,1254,1255,1254,810
|
|
20230719,123700,618620109,1255,1256,1256,1255,996
|
|
20230719,123600,617370079,1257,1257,1257,1257,0
|
|
20230719,123500,617370079,1257,1257,1257,1257,72
|
|
20230719,123400,617279575,1257,1257,1257,1257,398
|
|
20230719,123300,616779289,1257,1257,1257,1257,0
|
|
20230719,123200,616779289,1257,1257,1257,1257,0
|
|
20230719,123100,616779289,1257,1257,1257,1257,0
|
|
20230719,123000,616779289,1257,1257,1257,1257,0
|
|
20230719,122900,616779289,1257,1257,1257,1257,62
|
|
20230719,122800,616701355,1255,1255,1255,1255,40
|
|
20230719,122700,616651155,1257,1257,1257,1257,111
|
|
20230719,122600,616511628,1257,1257,1257,1257,91
|
|
20230719,122500,616397241,1257,1257,1257,1257,1
|
|
20230719,122400,616395984,1257,1259,1259,1251,7600
|
|
20230719,122300,606864917,1261,1261,1261,1261,645
|
|
20230719,122200,606051572,1261,1261,1261,1261,0
|
|
20230719,122100,606051572,1261,1261,1261,1261,100
|
|
20230719,122000,605925472,1261,1261,1261,1261,200
|
|
20230719,121900,605673272,1261,1261,1261,1261,201
|
|
20230719,121800,605419811,1261,1261,1261,1261,9
|
|
20230719,121700,605408462,1261,1261,1261,1261,9
|
|
20230719,121600,605397113,1261,1261,1261,1261,11
|
|
20230719,121500,605383242,1260,1260,1260,1260,800
|
|
20230719,121400,604375242,1261,1261,1261,1261,1
|
|
20230719,121300,604373981,1253,1258,1258,1253,251
|
|
20230719,121200,604059396,1261,1261,1261,1261,1
|
|
20230719,121100,604058135,1262,1262,1262,1262,0
|
|
20230719,121000,604058135,1262,1262,1262,1262,0
|
|
20230719,120900,604058135,1262,1262,1262,1262,1
|
|
20230719,120800,604056873,1258,1257,1262,1256,706
|
|
20230719,120700,603169429,1256,1259,1259,1256,9761
|
|
20230719,120600,590886930,1259,1256,1259,1256,1061
|
|
20230719,120500,589551311,1257,1257,1257,1257,10
|
|
20230719,120400,589538741,1256,1258,1258,1256,101
|
|
20230719,120300,589411881,1259,1259,1259,1259,0
|
|
20230719,120200,589411881,1259,1259,1259,1259,1
|
|
20230719,120100,589410622,1258,1258,1258,1258,0
|
|
20230719,120000,589410622,1258,1258,1258,1258,81
|
|
20230719,115900,589308724,1258,1258,1258,1258,0
|
|
20230719,115800,589308724,1258,1258,1258,1258,7
|
|
20230719,115700,589299918,1258,1258,1258,1258,10
|
|
20230719,115600,589287338,1258,1258,1258,1258,1
|
|
20230719,115500,589286080,1258,1258,1258,1258,0
|
|
20230719,115400,589286080,1258,1258,1258,1258,0
|
|
20230719,115300,589286080,1258,1258,1258,1258,0
|
|
20230719,115200,589286080,1258,1259,1259,1258,300
|
|
20230719,115100,588908479,1258,1258,1258,1258,0
|
|
20230719,115000,588908479,1258,1258,1258,1258,1
|
|
20230719,114900,588907221,1259,1259,1259,1259,100
|
|
20230719,114800,588781321,1259,1259,1259,1259,0
|
|
20230719,114700,588781321,1259,1259,1259,1259,0
|
|
20230719,114600,588781321,1259,1259,1259,1259,0
|
|
20230719,114500,588781321,1259,1259,1259,1259,17
|
|
20230719,114400,588759918,1259,1263,1263,1259,12119
|
|
20230719,114300,573500433,1262,1262,1262,1262,0
|
|
20230719,114200,573500433,1262,1263,1263,1262,10
|
|
20230719,114100,573487810,1262,1262,1262,1262,101
|
|
20230719,114000,573360348,1261,1261,1261,1261,0
|
|
20230719,113900,573360348,1261,1261,1261,1261,0
|
|
20230719,113800,573360348,1261,1265,1265,1261,2181
|
|
20230719,113700,570608683,1265,1265,1265,1265,0
|
|
20230719,113600,570608683,1265,1265,1265,1265,13
|
|
20230719,113500,570592238,1265,1265,1265,1265,301
|
|
20230719,113400,570211473,1265,1265,1265,1265,2620
|
|
20230719,113300,566897173,1266,1265,1266,1261,2625
|
|
20230719,113200,563584469,1265,1257,1265,1257,20548
|
|
20230719,113100,537704716,1257,1257,1257,1257,2
|
|
20230719,113000,537702202,1254,1254,1254,1254,40
|
|
20230719,112900,537652042,1253,1253,1253,1253,0
|
|
20230719,112800,537652042,1253,1253,1253,1253,1000
|
|
20230719,112700,536399042,1253,1255,1255,1253,80
|
|
20230719,112600,536298690,1257,1257,1257,1257,0
|
|
20230719,112500,536298690,1257,1257,1257,1257,0
|
|
20230719,112400,536298690,1257,1257,1257,1257,528
|
|
20230719,112300,535634994,1257,1257,1257,1257,226
|
|
20230719,112200,535350912,1257,1257,1257,1257,51
|
|
20230719,112100,535286805,1257,1257,1257,1257,1501
|
|
20230719,112000,533400048,1250,1250,1250,1250,0
|
|
20230719,111900,533400048,1250,1252,1252,1250,1683
|
|
20230719,111800,531295115,1250,1250,1250,1250,0
|
|
20230719,111700,531295115,1250,1252,1252,1250,700
|
|
20230719,111600,530419907,1252,1252,1252,1252,0
|
|
20230719,111500,530419907,1252,1257,1257,1252,531
|
|
20230719,111400,529754940,1258,1258,1258,1258,0
|
|
20230719,111300,529754940,1258,1258,1258,1258,0
|
|
20230719,111200,529754940,1258,1258,1258,1258,0
|
|
20230719,111100,529754940,1258,1258,1258,1258,0
|
|
20230719,111000,529754940,1258,1258,1258,1258,0
|
|
20230719,110900,529754940,1258,1258,1258,1258,1
|
|
20230719,110800,529753682,1251,1251,1251,1251,0
|
|
20230719,110700,529753682,1251,1254,1254,1251,391
|
|
20230719,110600,529263371,1255,1255,1255,1255,400
|
|
20230719,110500,528761371,1254,1254,1254,1251,10227
|
|
20230719,110400,515936989,1254,1254,1254,1254,0
|
|
20230719,110300,515936989,1254,1254,1254,1254,0
|
|
20230719,110200,515936989,1254,1254,1254,1254,0
|
|
20230719,110100,515936989,1254,1254,1254,1254,13
|
|
20230719,110000,515920687,1254,1254,1254,1254,200
|
|
20230719,105900,515669887,1254,1257,1258,1253,3088
|
|
20230719,105800,511792715,1258,1258,1258,1258,0
|
|
20230719,105700,511792715,1258,1258,1258,1258,360
|
|
20230719,105600,511339835,1258,1259,1259,1258,244
|
|
20230719,105500,511032652,1259,1258,1259,1258,91
|
|
20230719,105400,510918084,1258,1258,1258,1258,250
|
|
20230719,105300,510603584,1258,1258,1258,1257,95
|
|
20230719,105200,510484087,1258,1258,1258,1258,19
|
|
20230719,105100,510460185,1259,1259,1259,1259,0
|
|
20230719,105000,510460185,1259,1259,1259,1259,21
|
|
20230719,104900,510433746,1260,1260,1260,1260,11
|
|
20230719,104800,510419886,1261,1261,1261,1261,0
|
|
20230719,104700,510419886,1261,1261,1261,1261,15
|
|
20230719,104600,510400971,1261,1261,1261,1261,1
|
|
20230719,104500,510399710,1261,1261,1261,1261,2314
|
|
20230719,104400,507481756,1261,1261,1261,1261,8
|
|
20230719,104300,507471668,1261,1261,1261,1261,8
|
|
20230719,104200,507461580,1264,1264,1264,1264,23
|
|
20230719,104100,507432508,1264,1264,1264,1264,1
|
|
20230719,104000,507431244,1261,1261,1261,1261,0
|
|
20230719,103900,507431244,1261,1261,1261,1261,50
|
|
20230719,103800,507368194,1264,1264,1264,1264,2071
|
|
20230719,103700,504750450,1260,1261,1264,1260,6880
|
|
20230719,103600,496074630,1260,1261,1261,1260,1543
|
|
20230719,103500,494130396,1260,1260,1260,1260,0
|
|
20230719,103400,494130396,1260,1260,1260,1260,821
|
|
20230719,103300,493095936,1261,1262,1262,1261,50
|
|
20230719,103200,493032856,1262,1260,1262,1260,1442
|
|
20230719,103100,491213132,1260,1260,1260,1260,79
|
|
20230719,103000,491113592,1260,1262,1262,1260,9333
|
|
20230719,102900,479353982,1262,1262,1262,1262,2128
|
|
20230719,102800,476668446,1262,1262,1262,1262,820
|
|
20230719,102700,475633606,1262,1262,1262,1262,82
|
|
20230719,102600,475530122,1263,1263,1263,1263,200
|
|
20230719,102500,475277522,1263,1264,1265,1263,3138
|
|
20230719,102400,471313879,1265,1266,1266,1265,502
|
|
20230719,102300,470678761,1267,1268,1268,1267,290
|
|
20230719,102200,470311051,1269,1268,1269,1267,2493
|
|
20230719,102100,467151258,1269,1269,1269,1269,0
|
|
20230719,102000,467151258,1269,1269,1269,1269,114
|
|
20230719,101900,467006592,1271,1267,1271,1267,1037
|
|
20230719,101800,465688697,1266,1271,1271,1265,3009
|
|
20230719,101700,461878250,1271,1271,1271,1271,256
|
|
20230719,101600,461552874,1271,1271,1272,1271,501
|
|
20230719,101500,460915817,1271,1270,1271,1265,398
|
|
20230719,101400,460410455,1265,1265,1265,1265,3467
|
|
20230719,101300,456024700,1265,1280,1280,1265,23317
|
|
20230719,101200,426410486,1280,1263,1280,1263,93768
|
|
20230719,101100,307517477,1262,1262,1262,1262,1711
|
|
20230719,101000,305358195,1261,1256,1261,1256,7139
|
|
20230719,100900,296376085,1255,1255,1255,1255,736
|
|
20230719,100800,295452405,1255,1255,1255,1255,0
|
|
20230719,100700,295452405,1255,1255,1255,1255,0
|
|
20230719,100600,295452405,1255,1255,1255,1255,0
|
|
20230719,100500,295452405,1255,1256,1256,1255,90
|
|
20230719,100400,295339375,1256,1256,1256,1256,0
|
|
20230719,100300,295339375,1256,1256,1256,1256,2521
|
|
20230719,100200,292172999,1256,1256,1256,1256,100
|
|
20230719,100100,292047399,1256,1258,1258,1256,90
|
|
20230719,100000,291934239,1258,1257,1258,1257,904
|
|
20230719,095900,290797539,1257,1256,1257,1256,453
|
|
20230719,095800,290228295,1255,1255,1255,1255,71
|
|
20230719,095700,290139190,1255,1255,1255,1255,2
|
|
20230719,095600,290136680,1255,1255,1255,1255,0
|
|
20230719,095500,290136680,1255,1255,1255,1255,1
|
|
20230719,095400,290135425,1253,1254,1254,1253,2500
|
|
20230719,095300,287002814,1256,1251,1256,1251,889
|
|
20230719,095200,285887463,1247,1247,1247,1247,240
|
|
20230719,095100,285588183,1247,1247,1247,1247,1
|
|
20230719,095000,285586936,1247,1247,1247,1247,125
|
|
20230719,094900,285431061,1247,1252,1252,1243,3048
|
|
20230719,094800,281629769,1252,1252,1252,1252,4781
|
|
20230719,094700,275643957,1252,1256,1256,1252,4782
|
|
20230719,094600,269652930,1256,1256,1256,1256,5
|
|
20230719,094500,269646650,1256,1257,1257,1254,619
|
|
20230719,094400,268869215,1257,1257,1257,1252,2354
|
|
20230719,094300,265921504,1255,1253,1257,1252,2001
|
|
20230719,094200,263413746,1252,1252,1252,1252,205
|
|
20230719,094100,263157086,1251,1259,1259,1251,983
|
|
20230719,094000,261925085,1259,1259,1259,1259,20
|
|
20230719,093900,261899905,1260,1260,1260,1260,0
|
|
20230719,093800,261899905,1260,1258,1263,1258,388
|
|
20230719,093700,261411734,1258,1265,1266,1252,6832
|
|
20230719,093600,252813403,1265,1261,1265,1261,8155
|
|
20230719,093500,242529944,1255,1261,1261,1255,535
|
|
20230719,093400,241855321,1261,1256,1261,1256,1894
|
|
20230719,093300,239476057,1256,1256,1268,1256,25557
|
|
20230719,093200,207353956,1256,1253,1257,1253,769
|
|
20230719,093100,206388477,1252,1248,1252,1248,4075
|
|
20230719,093000,201291844,1248,1247,1248,1247,467
|
|
20230719,092900,200709253,1248,1248,1248,1248,5010
|
|
20230719,092800,194456773,1248,1248,1249,1248,17904
|
|
20230719,092700,172107478,1247,1246,1248,1246,2017
|
|
20230719,092600,169591406,1246,1245,1246,1244,216
|
|
20230719,092500,169322538,1245,1244,1245,1243,322
|
|
20230719,092400,168921885,1243,1244,1244,1243,140
|
|
20230719,092300,168747765,1243,1234,1243,1234,5331
|
|
20230719,092200,162149605,1234,1234,1235,1232,1939
|
|
20230719,092100,159756694,1231,1231,1231,1231,0
|
|
20230719,092000,159756694,1231,1231,1231,1229,1500
|
|
20230719,091900,157910601,1230,1237,1237,1230,5654
|
|
20230719,091800,150936038,1236,1234,1236,1234,1564
|
|
20230719,091700,149005598,1232,1231,1232,1231,272
|
|
20230719,091600,148670642,1230,1231,1231,1230,770
|
|
20230719,091500,147722775,1231,1228,1231,1228,1532
|
|
20230719,091400,145837363,1224,1224,1227,1224,2082
|
|
20230719,091300,143283603,1224,1224,1224,1224,5
|
|
20230719,091200,143277483,1223,1222,1223,1222,3122
|
|
20230719,091100,139460715,1223,1221,1223,1221,1026
|
|
20230719,091000,138205969,1221,1222,1222,1218,1789
|
|
20230719,090900,136021035,1217,1217,1217,1217,1000
|
|
20230719,090800,134804035,1217,1217,1217,1217,53
|
|
20230719,090700,134739534,1217,1217,1217,1217,1303
|
|
20230719,090600,133153783,1217,1222,1222,1217,131
|
|
20230719,090500,132994351,1222,1220,1222,1220,103
|
|
20230719,090400,132868487,1217,1212,1217,1212,3996
|
|
20230719,090300,128006390,1213,1213,1213,1213,1714
|
|
20230719,090200,125927308,1217,1216,1218,1216,1925
|
|
20230719,090100,123583532,1214,1211,1214,1206,20693
|
|
20230719,090000,98531026,1205,1198,1231,1198,82204
|