654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195100,446862281,1247,1247,1247,1247,1996
|
|
20230721,195000,446862281,1247,1247,1247,1247,0
|
|
20230721,194900,446862281,1247,1247,1247,1247,0
|
|
20230721,194800,446862281,1247,1247,1247,1247,0
|
|
20230721,194700,446862281,1247,1247,1247,1247,0
|
|
20230721,194600,446862281,1247,1247,1247,1247,0
|
|
20230721,194500,446862281,1247,1247,1247,1247,0
|
|
20230721,194400,446862281,1247,1247,1247,1247,0
|
|
20230721,194300,446862281,1247,1247,1247,1247,0
|
|
20230721,194200,446862281,1247,1247,1247,1247,0
|
|
20230721,194100,446862281,1247,1247,1247,1247,0
|
|
20230721,194000,446862281,1247,1247,1247,1247,0
|
|
20230721,193900,446862281,1247,1247,1247,1247,0
|
|
20230721,193800,446862281,1247,1247,1247,1247,0
|
|
20230721,193700,446862281,1247,1247,1247,1247,0
|
|
20230721,193600,446862281,1247,1247,1247,1247,0
|
|
20230721,193500,446862281,1247,1247,1247,1247,0
|
|
20230721,193400,446862281,1247,1247,1247,1247,0
|
|
20230721,193300,446862281,1247,1247,1247,1247,0
|
|
20230721,193200,446862281,1247,1247,1247,1247,0
|
|
20230721,193100,446862281,1247,1247,1247,1247,0
|
|
20230721,193000,446862281,1247,1247,1247,1247,0
|
|
20230721,192900,446862281,1247,1247,1247,1247,0
|
|
20230721,192800,446862281,1247,1247,1247,1247,0
|
|
20230721,192700,446862281,1247,1247,1247,1247,0
|
|
20230721,192600,446862281,1247,1247,1247,1247,0
|
|
20230721,192500,446862281,1247,1247,1247,1247,0
|
|
20230721,192400,446862281,1247,1247,1247,1247,0
|
|
20230721,192300,446862281,1247,1247,1247,1247,0
|
|
20230721,192200,446862281,1247,1247,1247,1247,0
|
|
20230721,192100,446862281,1247,1247,1247,1247,1996
|
|
20230721,192000,446862281,1247,1247,1247,1247,0
|
|
20230721,191900,446862281,1247,1247,1247,1247,0
|
|
20230721,191800,446862281,1247,1247,1247,1247,0
|
|
20230721,191700,446862281,1247,1247,1247,1247,0
|
|
20230721,191600,446862281,1247,1247,1247,1247,0
|
|
20230721,191500,446862281,1247,1247,1247,1247,0
|
|
20230721,191400,446862281,1247,1247,1247,1247,0
|
|
20230721,191300,446862281,1247,1247,1247,1247,0
|
|
20230721,191200,446862281,1247,1247,1247,1247,0
|
|
20230721,191100,446862281,1247,1247,1247,1247,0
|
|
20230721,191000,446862281,1247,1247,1247,1247,0
|
|
20230721,190900,446862281,1247,1247,1247,1247,0
|
|
20230721,190800,446862281,1247,1247,1247,1247,0
|
|
20230721,190700,446862281,1247,1247,1247,1247,0
|
|
20230721,190600,446862281,1247,1247,1247,1247,0
|
|
20230721,190500,446862281,1247,1247,1247,1247,0
|
|
20230721,190400,446862281,1247,1247,1247,1247,0
|
|
20230721,190300,446862281,1247,1247,1247,1247,0
|
|
20230721,190200,446862281,1247,1247,1247,1247,0
|
|
20230721,190100,446862281,1247,1247,1247,1247,0
|
|
20230721,190000,446862281,1247,1247,1247,1247,0
|
|
20230721,185900,446862281,1247,1247,1247,1247,0
|
|
20230721,185800,446862281,1247,1247,1247,1247,0
|
|
20230721,185700,446862281,1247,1247,1247,1247,0
|
|
20230721,185600,446862281,1247,1247,1247,1247,0
|
|
20230721,185500,446862281,1247,1247,1247,1247,0
|
|
20230721,185400,446862281,1247,1247,1247,1247,0
|
|
20230721,185300,446862281,1247,1247,1247,1247,0
|
|
20230721,185200,446862281,1247,1247,1247,1247,0
|
|
20230721,185100,446862281,1247,1247,1247,1247,1996
|
|
20230721,185000,446862281,1247,1247,1247,1247,0
|
|
20230721,184900,446862281,1247,1247,1247,1247,0
|
|
20230721,184800,446862281,1247,1247,1247,1247,0
|
|
20230721,184700,446862281,1247,1247,1247,1247,0
|
|
20230721,184600,446862281,1247,1247,1247,1247,0
|
|
20230721,184500,446862281,1247,1247,1247,1247,0
|
|
20230721,184400,446862281,1247,1247,1247,1247,0
|
|
20230721,184300,446862281,1247,1247,1247,1247,0
|
|
20230721,184200,446862281,1247,1247,1247,1247,0
|
|
20230721,184100,446862281,1247,1247,1247,1247,0
|
|
20230721,184000,446862281,1247,1247,1247,1247,0
|
|
20230721,183900,446862281,1247,1247,1247,1247,0
|
|
20230721,183800,446862281,1247,1247,1247,1247,0
|
|
20230721,183700,446862281,1247,1247,1247,1247,0
|
|
20230721,183600,446862281,1247,1247,1247,1247,0
|
|
20230721,183500,446862281,1247,1247,1247,1247,0
|
|
20230721,183400,446862281,1247,1247,1247,1247,0
|
|
20230721,183300,446862281,1247,1247,1247,1247,0
|
|
20230721,183200,446862281,1247,1247,1247,1247,0
|
|
20230721,183100,446862281,1247,1247,1247,1247,0
|
|
20230721,183000,446862281,1247,1247,1247,1247,0
|
|
20230721,182900,446862281,1247,1247,1247,1247,0
|
|
20230721,182800,446862281,1247,1247,1247,1247,0
|
|
20230721,182700,446862281,1247,1247,1247,1247,0
|
|
20230721,182600,446862281,1247,1247,1247,1247,0
|
|
20230721,182500,446862281,1247,1247,1247,1247,0
|
|
20230721,182400,446862281,1247,1247,1247,1247,0
|
|
20230721,182300,446862281,1247,1247,1247,1247,0
|
|
20230721,182200,446862281,1247,1247,1247,1247,0
|
|
20230721,182100,446862281,1247,1247,1247,1247,1996
|
|
20230721,182000,446862281,1247,1247,1247,1247,0
|
|
20230721,181900,446862281,1247,1247,1247,1247,0
|
|
20230721,181800,446862281,1247,1247,1247,1247,0
|
|
20230721,181700,446862281,1247,1247,1247,1247,0
|
|
20230721,181600,446862281,1247,1247,1247,1247,0
|
|
20230721,181500,446862281,1247,1247,1247,1247,0
|
|
20230721,181400,446862281,1247,1247,1247,1247,0
|
|
20230721,181300,446862281,1247,1247,1247,1247,0
|
|
20230721,181200,446862281,1247,1247,1247,1247,0
|
|
20230721,181100,446862281,1247,1247,1247,1247,0
|
|
20230721,181000,446862281,1247,1247,1247,1247,0
|
|
20230721,180900,446862281,1247,1247,1247,1247,0
|
|
20230721,180800,446862281,1247,1247,1247,1247,0
|
|
20230721,180700,446862281,1247,1247,1247,1247,0
|
|
20230721,180600,446862281,1247,1247,1247,1247,0
|
|
20230721,180500,446862281,1247,1247,1247,1247,0
|
|
20230721,180400,446862281,1247,1247,1247,1247,0
|
|
20230721,180300,446862281,1247,1247,1247,1247,0
|
|
20230721,180200,446862281,1247,1247,1247,1247,0
|
|
20230721,180100,446862281,1247,1247,1247,1247,0
|
|
20230721,180000,446862281,1247,1247,1247,1247,0
|
|
20230721,175900,446862281,1247,1247,1247,1247,0
|
|
20230721,175800,446862281,1247,1247,1247,1247,0
|
|
20230721,175700,446862281,1247,1247,1247,1247,0
|
|
20230721,175600,446862281,1247,1247,1247,1247,0
|
|
20230721,175500,446862281,1247,1247,1247,1247,0
|
|
20230721,175400,446862281,1247,1247,1247,1247,0
|
|
20230721,175300,446862281,1247,1247,1247,1247,0
|
|
20230721,175200,446862281,1247,1247,1247,1247,0
|
|
20230721,175100,446862281,1247,1247,1247,1247,1996
|
|
20230721,175000,446862281,1247,1247,1247,1247,0
|
|
20230721,174900,446862281,1247,1247,1247,1247,0
|
|
20230721,174800,446862281,1247,1247,1247,1247,0
|
|
20230721,174700,446862281,1247,1247,1247,1247,0
|
|
20230721,174600,446862281,1247,1247,1247,1247,0
|
|
20230721,174500,446862281,1247,1247,1247,1247,0
|
|
20230721,174400,446862281,1247,1247,1247,1247,0
|
|
20230721,174300,446862281,1247,1247,1247,1247,0
|
|
20230721,174200,446862281,1247,1247,1247,1247,0
|
|
20230721,174100,446862281,1247,1247,1247,1247,0
|
|
20230721,174000,446862281,1247,1247,1247,1247,0
|
|
20230721,173900,446862281,1247,1247,1247,1247,0
|
|
20230721,173800,446862281,1247,1247,1247,1247,0
|
|
20230721,173700,446862281,1247,1247,1247,1247,0
|
|
20230721,173600,446862281,1247,1247,1247,1247,0
|
|
20230721,173500,446862281,1247,1247,1247,1247,0
|
|
20230721,173400,446862281,1247,1247,1247,1247,0
|
|
20230721,173300,446862281,1247,1247,1247,1247,0
|
|
20230721,173200,446862281,1247,1247,1247,1247,0
|
|
20230721,173100,446862281,1247,1247,1247,1247,0
|
|
20230721,173000,446862281,1247,1247,1247,1247,0
|
|
20230721,172900,446862281,1247,1247,1247,1247,0
|
|
20230721,172800,446862281,1247,1247,1247,1247,0
|
|
20230721,172700,446862281,1247,1247,1247,1247,0
|
|
20230721,172600,446862281,1247,1247,1247,1247,0
|
|
20230721,172500,446862281,1247,1247,1247,1247,0
|
|
20230721,172400,446862281,1247,1247,1247,1247,0
|
|
20230721,172300,446862281,1247,1247,1247,1247,0
|
|
20230721,172200,446862281,1247,1247,1247,1247,0
|
|
20230721,172100,446862281,1247,1247,1247,1247,1996
|
|
20230721,172000,446862281,1247,1247,1247,1247,0
|
|
20230721,171900,446862281,1247,1247,1247,1247,0
|
|
20230721,171800,446862281,1247,1247,1247,1247,0
|
|
20230721,171700,446862281,1247,1247,1247,1247,0
|
|
20230721,171600,446862281,1247,1247,1247,1247,0
|
|
20230721,171500,446862281,1247,1247,1247,1247,0
|
|
20230721,171400,446862281,1247,1247,1247,1247,0
|
|
20230721,171300,446862281,1247,1247,1247,1247,0
|
|
20230721,171200,446862281,1247,1247,1247,1247,0
|
|
20230721,171100,446862281,1247,1247,1247,1247,0
|
|
20230721,171000,446862281,1247,1247,1247,1247,0
|
|
20230721,170900,446862281,1247,1247,1247,1247,0
|
|
20230721,170800,446862281,1247,1247,1247,1247,0
|
|
20230721,170700,446862281,1247,1247,1247,1247,0
|
|
20230721,170600,446862281,1247,1247,1247,1247,0
|
|
20230721,170500,446862281,1247,1247,1247,1247,0
|
|
20230721,170400,446862281,1247,1247,1247,1247,0
|
|
20230721,170300,446862281,1247,1247,1247,1247,0
|
|
20230721,170200,446862281,1247,1247,1247,1247,0
|
|
20230721,170100,446862281,1247,1247,1247,1247,0
|
|
20230721,170000,446862281,1247,1247,1247,1247,0
|
|
20230721,165900,446862281,1247,1247,1247,1247,0
|
|
20230721,165800,446862281,1247,1247,1247,1247,0
|
|
20230721,165700,446862281,1247,1247,1247,1247,0
|
|
20230721,165600,446862281,1247,1247,1247,1247,0
|
|
20230721,165500,446862281,1247,1247,1247,1247,0
|
|
20230721,165400,446862281,1247,1247,1247,1247,0
|
|
20230721,165300,446862281,1247,1247,1247,1247,0
|
|
20230721,165200,446862281,1247,1247,1247,1247,0
|
|
20230721,165100,446862281,1247,1247,1247,1247,1996
|
|
20230721,165000,446862281,1247,1247,1247,1247,0
|
|
20230721,164900,446862281,1247,1247,1247,1247,0
|
|
20230721,164800,446862281,1247,1247,1247,1247,0
|
|
20230721,164700,446862281,1247,1247,1247,1247,0
|
|
20230721,164600,446862281,1247,1247,1247,1247,0
|
|
20230721,164500,446862281,1247,1247,1247,1247,0
|
|
20230721,164400,446862281,1247,1247,1247,1247,0
|
|
20230721,164300,446862281,1247,1247,1247,1247,0
|
|
20230721,164200,446862281,1247,1247,1247,1247,0
|
|
20230721,164100,446862281,1247,1247,1247,1247,0
|
|
20230721,164000,446862281,1247,1247,1247,1247,0
|
|
20230721,163900,446862281,1247,1247,1247,1247,0
|
|
20230721,163800,446862281,1247,1247,1247,1247,0
|
|
20230721,163700,446862281,1247,1247,1247,1247,0
|
|
20230721,163600,446862281,1247,1247,1247,1247,0
|
|
20230721,163500,446862281,1247,1247,1247,1247,0
|
|
20230721,163400,446862281,1247,1247,1247,1247,0
|
|
20230721,163300,446862281,1247,1247,1247,1247,0
|
|
20230721,163200,446862281,1247,1247,1247,1247,0
|
|
20230721,163100,446862281,1247,1247,1247,1247,0
|
|
20230721,163000,446862281,1247,1247,1247,1247,0
|
|
20230721,162900,446862281,1247,1247,1247,1247,0
|
|
20230721,162800,446862281,1247,1247,1247,1247,0
|
|
20230721,162700,446862281,1247,1247,1247,1247,0
|
|
20230721,162600,446862281,1247,1247,1247,1247,0
|
|
20230721,162500,446862281,1247,1247,1247,1247,0
|
|
20230721,162400,446862281,1247,1247,1247,1247,0
|
|
20230721,162300,446862281,1247,1247,1247,1247,0
|
|
20230721,162200,446862281,1247,1247,1247,1247,0
|
|
20230721,162100,446862281,1247,1247,1247,1247,1996
|
|
20230721,162000,446862281,1247,1247,1247,1247,0
|
|
20230721,161900,446862281,1247,1247,1247,1247,0
|
|
20230721,161800,446862281,1247,1247,1247,1247,0
|
|
20230721,161700,446862281,1247,1247,1247,1247,0
|
|
20230721,161600,446862281,1247,1247,1247,1247,0
|
|
20230721,161500,446862281,1247,1247,1247,1247,0
|
|
20230721,161400,446862281,1247,1247,1247,1247,0
|
|
20230721,161300,446862281,1247,1247,1247,1247,0
|
|
20230721,161200,446862281,1247,1247,1247,1247,0
|
|
20230721,161100,446862281,1247,1247,1247,1247,0
|
|
20230721,161000,446862281,1247,1247,1247,1247,0
|
|
20230721,160900,446862281,1247,1247,1247,1247,0
|
|
20230721,160800,446862281,1247,1247,1247,1247,0
|
|
20230721,160700,446862281,1247,1247,1247,1247,0
|
|
20230721,160600,446862281,1247,1247,1247,1247,0
|
|
20230721,160500,446862281,1247,1247,1247,1247,0
|
|
20230721,160400,446862281,1247,1247,1247,1247,0
|
|
20230721,160300,446862281,1247,1247,1247,1247,0
|
|
20230721,160200,446862281,1247,1247,1247,1247,0
|
|
20230721,160100,446862281,1247,1247,1247,1247,0
|
|
20230721,160000,446862281,1247,1247,1247,1247,0
|
|
20230721,155900,446862281,1247,1247,1247,1247,0
|
|
20230721,155800,446862281,1247,1247,1247,1247,0
|
|
20230721,155700,446862281,1247,1247,1247,1247,0
|
|
20230721,155600,446862281,1247,1247,1247,1247,0
|
|
20230721,155500,446862281,1247,1247,1247,1247,0
|
|
20230721,155400,446862281,1247,1247,1247,1247,0
|
|
20230721,155300,446862281,1247,1247,1247,1247,0
|
|
20230721,155200,446862281,1247,1247,1247,1247,0
|
|
20230721,155100,446862281,1247,1247,1247,1247,1996
|
|
20230721,155000,446862281,1247,1247,1247,1247,0
|
|
20230721,154900,446862281,1247,1247,1247,1247,0
|
|
20230721,154800,446862281,1247,1247,1247,1247,0
|
|
20230721,154700,446862281,1247,1247,1247,1247,0
|
|
20230721,154600,446862281,1247,1247,1247,1247,0
|
|
20230721,154500,446862281,1247,1247,1247,1247,0
|
|
20230721,154400,446862281,1247,1247,1247,1247,0
|
|
20230721,154300,446862281,1247,1247,1247,1247,0
|
|
20230721,154200,446862281,1247,1247,1247,1247,0
|
|
20230721,154100,446862281,1247,1247,1247,1247,0
|
|
20230721,154000,446862281,1247,1247,1247,1247,0
|
|
20230721,153900,446862281,1247,1247,1247,1247,0
|
|
20230721,153800,446862281,1247,1247,1247,1247,0
|
|
20230721,153700,446862281,1247,1247,1247,1247,0
|
|
20230721,153600,446862281,1247,1247,1247,1247,0
|
|
20230721,153500,446862281,1247,1247,1247,1247,0
|
|
20230721,153400,446862281,1247,1247,1247,1247,0
|
|
20230721,153300,446862281,1247,1247,1247,1247,0
|
|
20230721,153200,446862281,1247,1247,1247,1247,0
|
|
20230721,153100,446862281,1247,1247,1247,1247,0
|
|
20230721,153000,446862281,1247,1247,1247,1247,1996
|
|
20230721,152900,444373269,1234,1234,1234,1234,0
|
|
20230721,152800,444373269,1234,1234,1234,1234,0
|
|
20230721,152700,444373269,1234,1234,1234,1234,0
|
|
20230721,152600,444373269,1234,1234,1234,1234,0
|
|
20230721,152500,444373269,1234,1234,1234,1234,0
|
|
20230721,152400,444373269,1234,1234,1234,1234,0
|
|
20230721,152300,444373269,1234,1234,1234,1234,0
|
|
20230721,152200,444373269,1234,1234,1234,1234,0
|
|
20230721,152100,444373269,1234,1234,1234,1234,0
|
|
20230721,152000,444373269,1234,1234,1234,1234,0
|
|
20230721,151900,444373269,1234,1244,1244,1234,320
|
|
20230721,151800,443976138,1243,1243,1243,1243,1
|
|
20230721,151700,443974895,1245,1245,1245,1245,1
|
|
20230721,151600,443973650,1244,1242,1244,1231,3374
|
|
20230721,151500,439808435,1247,1242,1247,1242,517
|
|
20230721,151400,439164971,1247,1247,1247,1247,0
|
|
20230721,151300,439164971,1247,1247,1247,1247,1
|
|
20230721,151200,439163724,1239,1239,1239,1239,807
|
|
20230721,151100,438163851,1239,1239,1239,1239,0
|
|
20230721,151000,438163851,1239,1239,1239,1239,1000
|
|
20230721,150900,436924851,1247,1247,1247,1247,0
|
|
20230721,150800,436924851,1247,1246,1247,1246,14
|
|
20230721,150700,436907406,1246,1244,1246,1244,3
|
|
20230721,150600,436903671,1240,1242,1242,1239,1400
|
|
20230721,150500,435167932,1242,1242,1242,1242,0
|
|
20230721,150400,435167932,1242,1242,1242,1242,1
|
|
20230721,150300,435166690,1249,1249,1249,1249,0
|
|
20230721,150200,435166690,1249,1249,1249,1249,0
|
|
20230721,150100,435166690,1249,1245,1249,1245,120
|
|
20230721,150000,435016834,1248,1248,1248,1248,0
|
|
20230721,145900,435016834,1248,1248,1248,1248,0
|
|
20230721,145800,435016834,1248,1248,1248,1248,67
|
|
20230721,145700,434933218,1242,1242,1242,1242,0
|
|
20230721,145600,434933218,1242,1249,1249,1242,22
|
|
20230721,145500,434905887,1248,1247,1248,1246,6133
|
|
20230721,145400,427254250,1242,1246,1247,1242,2490
|
|
20230721,145300,424161661,1247,1248,1248,1247,934
|
|
20230721,145200,422996063,1248,1248,1248,1248,0
|
|
20230721,145100,422996063,1248,1248,1248,1248,0
|
|
20230721,145000,422996063,1248,1248,1248,1248,0
|
|
20230721,144900,422996063,1248,1248,1248,1248,0
|
|
20230721,144800,422996063,1248,1248,1248,1248,0
|
|
20230721,144700,422996063,1248,1248,1248,1248,0
|
|
20230721,144600,422996063,1248,1248,1248,1248,0
|
|
20230721,144500,422996063,1248,1248,1248,1248,0
|
|
20230721,144400,422996063,1248,1248,1248,1248,0
|
|
20230721,144300,422996063,1248,1248,1248,1248,7
|
|
20230721,144200,422987327,1248,1248,1248,1239,1012
|
|
20230721,144100,421732424,1240,1248,1248,1240,10002
|
|
20230721,144000,409328673,1249,1249,1249,1249,0
|
|
20230721,143900,409328673,1249,1249,1249,1249,0
|
|
20230721,143800,409328673,1249,1249,1249,1249,0
|
|
20230721,143700,409328673,1249,1249,1249,1249,0
|
|
20230721,143600,409328673,1249,1249,1249,1249,1
|
|
20230721,143500,409327424,1243,1243,1243,1243,0
|
|
20230721,143400,409327424,1243,1242,1243,1242,924
|
|
20230721,143300,408178895,1242,1242,1242,1242,0
|
|
20230721,143200,408178895,1242,1242,1242,1242,15
|
|
20230721,143100,408160265,1242,1242,1242,1242,0
|
|
20230721,143000,408160265,1242,1242,1242,1242,0
|
|
20230721,142900,408160265,1242,1242,1242,1242,32
|
|
20230721,142800,408120521,1240,1240,1240,1240,57
|
|
20230721,142700,408049841,1240,1240,1240,1240,243
|
|
20230721,142600,407748521,1239,1239,1239,1239,0
|
|
20230721,142500,407748521,1239,1239,1239,1239,0
|
|
20230721,142400,407748521,1239,1239,1239,1239,0
|
|
20230721,142300,407748521,1239,1240,1240,1239,500
|
|
20230721,142200,407128995,1239,1241,1241,1239,6
|
|
20230721,142100,407121551,1242,1242,1242,1242,0
|
|
20230721,142000,407121551,1242,1242,1242,1242,1572
|
|
20230721,141900,405169127,1241,1241,1241,1241,0
|
|
20230721,141800,405169127,1241,1241,1241,1241,0
|
|
20230721,141700,405169127,1241,1241,1241,1241,0
|
|
20230721,141600,405169127,1241,1241,1241,1241,120
|
|
20230721,141500,405020207,1248,1248,1248,1248,869
|
|
20230721,141400,403935695,1249,1249,1249,1249,1999
|
|
20230721,141300,401438944,1239,1245,1245,1239,12408
|
|
20230721,141200,386026262,1245,1245,1245,1245,100
|
|
20230721,141100,385901762,1245,1245,1245,1245,300
|
|
20230721,141000,385528262,1245,1245,1245,1245,0
|
|
20230721,140900,385528262,1245,1245,1245,1245,0
|
|
20230721,140800,385528262,1245,1245,1245,1245,0
|
|
20230721,140700,385528262,1245,1245,1245,1245,401
|
|
20230721,140600,385029017,1245,1245,1245,1245,582
|
|
20230721,140500,384304427,1245,1245,1245,1245,0
|
|
20230721,140400,384304427,1245,1246,1246,1245,8855
|
|
20230721,140300,373278097,1247,1247,1247,1247,0
|
|
20230721,140200,373278097,1247,1249,1249,1247,3046
|
|
20230721,140100,369478937,1249,1249,1249,1249,1
|
|
20230721,140000,369477688,1250,1249,1250,1249,1002
|
|
20230721,135900,368226188,1250,1250,1250,1250,0
|
|
20230721,135800,368226188,1250,1247,1250,1247,328
|
|
20230721,135700,367816974,1247,1247,1247,1247,0
|
|
20230721,135600,367816974,1247,1250,1250,1247,139
|
|
20230721,135500,367643638,1247,1247,1247,1247,0
|
|
20230721,135400,367643638,1247,1247,1247,1247,0
|
|
20230721,135300,367643638,1247,1247,1247,1247,1
|
|
20230721,135200,367642391,1250,1250,1250,1250,1
|
|
20230721,135100,367641141,1247,1247,1247,1247,0
|
|
20230721,135000,367641141,1247,1247,1247,1247,362
|
|
20230721,134900,367189727,1246,1249,1249,1246,4207
|
|
20230721,134800,361942635,1249,1248,1249,1248,72
|
|
20230721,134700,361852775,1249,1249,1249,1249,402
|
|
20230721,134600,361350677,1248,1248,1248,1248,0
|
|
20230721,134500,361350677,1248,1250,1250,1248,2510
|
|
20230721,134400,358217197,1248,1248,1248,1248,7943
|
|
20230721,134300,348304333,1250,1250,1250,1250,0
|
|
20230721,134200,348304333,1250,1249,1250,1249,971
|
|
20230721,134100,347091548,1251,1251,1251,1251,20
|
|
20230721,134000,347066528,1254,1254,1254,1254,70
|
|
20230721,133900,346978748,1254,1254,1254,1254,33
|
|
20230721,133800,346937366,1249,1249,1249,1249,0
|
|
20230721,133700,346937366,1249,1249,1249,1249,0
|
|
20230721,133600,346937366,1249,1249,1249,1249,0
|
|
20230721,133500,346937366,1249,1250,1250,1249,2000
|
|
20230721,133400,344439126,1255,1255,1255,1255,0
|
|
20230721,133300,344439126,1255,1255,1255,1255,0
|
|
20230721,133200,344439126,1255,1255,1255,1255,0
|
|
20230721,133100,344439126,1255,1255,1255,1255,1
|
|
20230721,133000,344437871,1250,1250,1250,1250,10
|
|
20230721,132900,344425371,1250,1250,1250,1250,0
|
|
20230721,132800,344425371,1250,1250,1250,1250,0
|
|
20230721,132700,344425371,1250,1250,1250,1250,0
|
|
20230721,132600,344425371,1250,1250,1250,1250,5000
|
|
20230721,132500,338175371,1249,1249,1249,1249,10
|
|
20230721,132400,338162881,1248,1248,1248,1248,0
|
|
20230721,132300,338162881,1248,1248,1248,1248,0
|
|
20230721,132200,338162881,1248,1248,1248,1248,0
|
|
20230721,132100,338162881,1248,1248,1248,1248,0
|
|
20230721,132000,338162881,1248,1249,1249,1248,3470
|
|
20230721,131900,333831953,1248,1248,1248,1248,30
|
|
20230721,131800,333794513,1255,1255,1255,1255,0
|
|
20230721,131700,333794513,1255,1255,1255,1255,0
|
|
20230721,131600,333794513,1255,1255,1255,1255,1
|
|
20230721,131500,333793258,1256,1256,1256,1256,0
|
|
20230721,131400,333793258,1256,1256,1256,1256,0
|
|
20230721,131300,333793258,1256,1256,1256,1256,0
|
|
20230721,131200,333793258,1256,1256,1256,1256,0
|
|
20230721,131100,333793258,1256,1256,1256,1256,0
|
|
20230721,131000,333793258,1256,1247,1256,1247,2544
|
|
20230721,130900,330617829,1248,1250,1250,1248,2817
|
|
20230721,130800,327101895,1252,1252,1252,1252,0
|
|
20230721,130700,327101895,1252,1252,1252,1252,0
|
|
20230721,130600,327101895,1252,1252,1252,1252,1
|
|
20230721,130500,327100643,1250,1250,1250,1250,0
|
|
20230721,130400,327100643,1250,1250,1250,1250,0
|
|
20230721,130300,327100643,1250,1250,1250,1250,0
|
|
20230721,130200,327100643,1250,1250,1250,1250,0
|
|
20230721,130100,327100643,1250,1250,1250,1250,0
|
|
20230721,130000,327100643,1250,1250,1250,1250,3
|
|
20230721,125900,327096893,1250,1250,1250,1250,4
|
|
20230721,125800,327091893,1250,1250,1250,1250,104
|
|
20230721,125700,326961893,1250,1250,1250,1250,15
|
|
20230721,125600,326943143,1250,1250,1250,1250,15
|
|
20230721,125500,326924393,1252,1252,1252,1250,418
|
|
20230721,125400,326401085,1252,1252,1252,1252,0
|
|
20230721,125300,326401085,1252,1252,1252,1252,0
|
|
20230721,125200,326401085,1252,1252,1252,1252,0
|
|
20230721,125100,326401085,1252,1252,1252,1252,0
|
|
20230721,125000,326401085,1252,1252,1252,1252,0
|
|
20230721,124900,326401085,1252,1252,1252,1252,0
|
|
20230721,124800,326401085,1252,1252,1252,1252,0
|
|
20230721,124700,326401085,1252,1252,1252,1252,0
|
|
20230721,124600,326401085,1252,1252,1252,1252,0
|
|
20230721,124500,326401085,1252,1252,1252,1252,5
|
|
20230721,124400,326394825,1248,1248,1248,1248,0
|
|
20230721,124300,326394825,1248,1248,1248,1248,0
|
|
20230721,124200,326394825,1248,1248,1248,1248,0
|
|
20230721,124100,326394825,1248,1248,1248,1248,0
|
|
20230721,124000,326394825,1248,1248,1248,1248,50
|
|
20230721,123900,326332425,1248,1248,1248,1248,0
|
|
20230721,123800,326332425,1248,1250,1250,1248,1076
|
|
20230721,123700,324989186,1250,1250,1250,1250,0
|
|
20230721,123600,324989186,1250,1250,1250,1250,0
|
|
20230721,123500,324989186,1250,1250,1250,1250,16
|
|
20230721,123400,324969186,1250,1250,1250,1250,458
|
|
20230721,123300,324396686,1250,1250,1250,1250,0
|
|
20230721,123200,324396686,1250,1252,1252,1250,12423
|
|
20230721,123100,308855545,1252,1252,1253,1252,862
|
|
20230721,123000,307775523,1252,1253,1253,1252,557
|
|
20230721,122900,307078118,1253,1253,1253,1253,359
|
|
20230721,122800,306628291,1253,1253,1253,1253,0
|
|
20230721,122700,306628291,1253,1253,1253,1253,0
|
|
20230721,122600,306628291,1253,1253,1253,1253,0
|
|
20230721,122500,306628291,1253,1253,1253,1253,0
|
|
20230721,122400,306628291,1253,1253,1253,1253,100
|
|
20230721,122300,306502991,1253,1253,1253,1253,0
|
|
20230721,122200,306502991,1253,1252,1253,1252,44
|
|
20230721,122100,306447902,1253,1252,1253,1252,762
|
|
20230721,122000,305493875,1253,1252,1253,1252,424
|
|
20230721,121900,304963013,1253,1253,1253,1252,453
|
|
20230721,121800,304395421,1253,1253,1253,1253,0
|
|
20230721,121700,304395421,1253,1253,1253,1253,0
|
|
20230721,121600,304395421,1253,1253,1253,1253,10
|
|
20230721,121500,304382891,1253,1253,1253,1253,0
|
|
20230721,121400,304382891,1253,1253,1253,1253,5
|
|
20230721,121300,304376626,1253,1253,1253,1253,0
|
|
20230721,121200,304376626,1253,1253,1253,1253,0
|
|
20230721,121100,304376626,1253,1253,1253,1253,0
|
|
20230721,121000,304376626,1253,1253,1253,1253,10
|
|
20230721,120900,304364096,1253,1253,1253,1253,353
|
|
20230721,120800,303921787,1253,1253,1253,1253,50
|
|
20230721,120700,303859137,1254,1254,1254,1254,0
|
|
20230721,120600,303859137,1254,1254,1254,1254,290
|
|
20230721,120500,303495477,1254,1254,1254,1254,0
|
|
20230721,120400,303495477,1254,1254,1254,1254,0
|
|
20230721,120300,303495477,1254,1254,1254,1254,10
|
|
20230721,120200,303482937,1254,1254,1254,1254,0
|
|
20230721,120100,303482937,1254,1254,1254,1254,0
|
|
20230721,120000,303482937,1254,1254,1254,1254,0
|
|
20230721,115900,303482937,1254,1254,1254,1254,30
|
|
20230721,115800,303445317,1254,1254,1254,1254,0
|
|
20230721,115700,303445317,1254,1254,1254,1254,0
|
|
20230721,115600,303445317,1254,1254,1254,1254,1055
|
|
20230721,115500,302122347,1254,1254,1254,1254,60
|
|
20230721,115400,302047107,1254,1255,1255,1254,412
|
|
20230721,115300,301530288,1256,1256,1256,1256,0
|
|
20230721,115200,301530288,1256,1256,1256,1256,200
|
|
20230721,115100,301279088,1256,1256,1256,1256,0
|
|
20230721,115000,301279088,1256,1256,1256,1256,0
|
|
20230721,114900,301279088,1256,1256,1256,1256,0
|
|
20230721,114800,301279088,1256,1256,1256,1256,4
|
|
20230721,114700,301274064,1256,1256,1256,1256,1
|
|
20230721,114600,301272808,1256,1256,1256,1256,0
|
|
20230721,114500,301272808,1256,1256,1256,1256,1000
|
|
20230721,114400,300016808,1256,1256,1256,1256,0
|
|
20230721,114300,300016808,1256,1256,1256,1256,0
|
|
20230721,114200,300016808,1256,1256,1256,1256,1
|
|
20230721,114100,300015552,1255,1255,1255,1255,0
|
|
20230721,114000,300015552,1255,1255,1255,1255,0
|
|
20230721,113900,300015552,1255,1255,1255,1255,200
|
|
20230721,113800,299764552,1255,1255,1255,1255,621
|
|
20230721,113700,298985197,1256,1256,1256,1256,0
|
|
20230721,113600,298985197,1256,1256,1256,1256,816
|
|
20230721,113500,297960301,1256,1255,1256,1255,10
|
|
20230721,113400,297947742,1256,1256,1256,1256,0
|
|
20230721,113300,297947742,1256,1256,1256,1256,2
|
|
20230721,113200,297945230,1254,1254,1254,1254,0
|
|
20230721,113100,297945230,1254,1254,1254,1254,0
|
|
20230721,113000,297945230,1254,1254,1254,1254,43
|
|
20230721,112900,297891308,1253,1255,1255,1252,2114
|
|
20230721,112800,295241385,1255,1256,1256,1255,120
|
|
20230721,112700,295090763,1256,1256,1256,1256,150
|
|
20230721,112600,294902363,1257,1257,1257,1257,0
|
|
20230721,112500,294902363,1257,1259,1259,1257,1293
|
|
20230721,112400,293276772,1259,1259,1259,1259,0
|
|
20230721,112300,293276772,1259,1259,1259,1259,693
|
|
20230721,112200,292404285,1260,1262,1262,1260,1842
|
|
20230721,112100,290080739,1261,1261,1261,1261,96
|
|
20230721,112000,289959683,1261,1261,1261,1261,101
|
|
20230721,111900,289832322,1261,1261,1261,1261,1
|
|
20230721,111800,289831061,1259,1259,1259,1259,0
|
|
20230721,111700,289831061,1259,1259,1259,1259,0
|
|
20230721,111600,289831061,1259,1259,1259,1259,0
|
|
20230721,111500,289831061,1259,1259,1259,1259,10
|
|
20230721,111400,289818471,1259,1259,1259,1259,10
|
|
20230721,111300,289805881,1258,1258,1258,1258,12
|
|
20230721,111200,289790785,1258,1255,1258,1255,4706
|
|
20230721,111100,283882417,1256,1256,1256,1256,242
|
|
20230721,111000,283578465,1256,1258,1258,1256,1853
|
|
20230721,110900,281249387,1258,1258,1258,1258,0
|
|
20230721,110800,281249387,1258,1260,1260,1258,1901
|
|
20230721,110700,278856963,1260,1260,1260,1260,30
|
|
20230721,110600,278819163,1262,1262,1262,1262,0
|
|
20230721,110500,278819163,1262,1262,1262,1262,1
|
|
20230721,110400,278817901,1259,1260,1260,1259,2595
|
|
20230721,110300,275549846,1261,1261,1261,1261,1102
|
|
20230721,110200,274160224,1262,1263,1263,1262,1184
|
|
20230721,110100,272666007,1263,1264,1264,1263,2673
|
|
20230721,110000,269288899,1265,1267,1267,1265,378
|
|
20230721,105900,268810329,1267,1267,1267,1267,155
|
|
20230721,105800,268613944,1267,1267,1267,1267,1723
|
|
20230721,105700,266430903,1267,1265,1267,1265,403
|
|
20230721,105600,265920307,1264,1264,1264,1264,0
|
|
20230721,105500,265920307,1264,1264,1264,1264,0
|
|
20230721,105400,265920307,1264,1264,1264,1264,1397
|
|
20230721,105300,264154499,1264,1263,1264,1263,210
|
|
20230721,105200,263889259,1263,1264,1264,1263,1000
|
|
20230721,105100,262625759,1263,1264,1264,1262,1049
|
|
20230721,105000,261301316,1264,1265,1265,1264,1449
|
|
20230721,104900,259469332,1264,1269,1269,1264,1981
|
|
20230721,104800,256962559,1267,1270,1270,1267,490
|
|
20230721,104700,256341720,1270,1263,1270,1263,17392
|
|
20230721,104600,234345990,1263,1263,1263,1263,111
|
|
20230721,104500,234205797,1262,1263,1263,1262,2580
|
|
20230721,104400,230948557,1263,1262,1263,1261,4804
|
|
20230721,104300,224886897,1261,1261,1261,1261,0
|
|
20230721,104200,224886897,1261,1261,1261,1261,18
|
|
20230721,104100,224864199,1262,1263,1263,1262,3614
|
|
20230721,104000,220300331,1262,1262,1262,1262,582
|
|
20230721,103900,219565847,1261,1261,1261,1261,4178
|
|
20230721,103800,214297389,1260,1260,1260,1260,2382
|
|
20230721,103700,211296069,1259,1260,1260,1259,216
|
|
20230721,103600,211024016,1259,1260,1260,1259,1130
|
|
20230721,103500,209600237,1260,1260,1261,1259,2648
|
|
20230721,103400,206263747,1260,1261,1261,1259,2123
|
|
20230721,103300,203587221,1261,1261,1261,1261,168
|
|
20230721,103200,203375373,1261,1261,1261,1258,5777
|
|
20230721,103100,196093687,1260,1260,1260,1260,96
|
|
20230721,103000,195972727,1261,1258,1261,1258,8527
|
|
20230721,102900,185237254,1258,1259,1259,1258,204
|
|
20230721,102800,184980518,1259,1258,1259,1258,222
|
|
20230721,102700,184701122,1258,1259,1259,1258,2989
|
|
20230721,102600,180937972,1258,1259,1259,1258,116
|
|
20230721,102500,180791929,1258,1255,1258,1255,3981
|
|
20230721,102400,175789221,1256,1255,1256,1255,61
|
|
20230721,102300,175712665,1255,1255,1255,1255,300
|
|
20230721,102200,175336165,1256,1256,1256,1256,298
|
|
20230721,102100,174961877,1257,1258,1258,1257,2157
|
|
20230721,102000,172250517,1256,1256,1256,1256,31
|
|
20230721,101900,172211581,1259,1259,1259,1259,1
|
|
20230721,101800,172210322,1256,1259,1259,1256,199
|
|
20230721,101700,171959784,1256,1259,1259,1256,774
|
|
20230721,101600,170985321,1256,1259,1259,1256,2545
|
|
20230721,101500,167781169,1259,1261,1263,1259,221
|
|
20230721,101400,167502480,1259,1259,1259,1259,20
|
|
20230721,101300,167477300,1259,1256,1263,1256,8870
|
|
20230721,101200,156279505,1254,1255,1255,1254,842
|
|
20230721,101100,155223295,1255,1255,1255,1254,531
|
|
20230721,101000,154556900,1254,1254,1255,1254,5688
|
|
20230721,100900,147422549,1254,1254,1254,1254,0
|
|
20230721,100800,147422549,1254,1250,1254,1250,9261
|
|
20230721,100700,135821363,1249,1248,1249,1247,2579
|
|
20230721,100600,132600349,1248,1248,1248,1248,61
|
|
20230721,100500,132524221,1248,1249,1249,1248,4
|
|
20230721,100400,132519227,1250,1250,1250,1250,1
|
|
20230721,100300,132517977,1249,1249,1249,1249,1
|
|
20230721,100200,132516728,1249,1251,1251,1249,102
|
|
20230721,100100,132389326,1247,1251,1251,1247,1057
|
|
20230721,100000,131068868,1251,1252,1252,1251,418
|
|
20230721,095900,130545722,1252,1251,1252,1251,14
|
|
20230721,095800,130528198,1251,1251,1252,1251,539
|
|
20230721,095700,129853894,1251,1247,1251,1247,5464
|
|
20230721,095600,123025506,1247,1249,1249,1247,1008
|
|
20230721,095500,121768254,1248,1248,1248,1248,0
|
|
20230721,095400,121768254,1248,1252,1252,1248,3
|
|
20230721,095300,121764502,1252,1248,1252,1247,1010
|
|
20230721,095200,120504724,1251,1250,1251,1250,1537
|
|
20230721,095100,118583473,1250,1250,1250,1250,162
|
|
20230721,095000,118380973,1249,1249,1249,1249,309
|
|
20230721,094900,117995032,1245,1249,1249,1245,1520
|
|
20230721,094800,116102239,1248,1248,1248,1248,1
|
|
20230721,094700,116100991,1245,1245,1245,1245,21
|
|
20230721,094600,116074846,1244,1244,1244,1244,0
|
|
20230721,094500,116074846,1244,1244,1244,1244,0
|
|
20230721,094400,116074846,1244,1244,1244,1244,9536
|
|
20230721,094300,104212062,1244,1244,1244,1244,13330
|
|
20230721,094200,87629542,1244,1242,1244,1242,110
|
|
20230721,094100,87492902,1242,1242,1242,1242,0
|
|
20230721,094000,87492902,1242,1244,1244,1242,682
|
|
20230721,093900,86644939,1244,1244,1244,1244,1
|
|
20230721,093800,86643695,1249,1244,1249,1243,232
|
|
20230721,093700,86355238,1244,1251,1252,1244,2754
|
|
20230721,093600,82912438,1251,1251,1252,1251,3548
|
|
20230721,093500,78473889,1252,1251,1252,1244,1105
|
|
20230721,093400,77091422,1244,1252,1252,1242,451
|
|
20230721,093300,76529988,1242,1241,1252,1240,23914
|
|
20230721,093200,46804342,1241,1240,1241,1240,387
|
|
20230721,093100,46324457,1241,1240,1242,1240,369
|
|
20230721,093000,45866891,1240,1234,1240,1234,1002
|
|
20230721,092900,44630411,1240,1233,1242,1233,7197
|
|
20230721,092800,35732357,1233,1229,1233,1224,3002
|
|
20230721,092700,32053512,1242,1236,1242,1236,4048
|
|
20230721,092600,27034854,1236,1235,1236,1235,1641
|
|
20230721,092500,25008217,1235,1235,1235,1227,2274
|
|
20230721,092400,22214979,1230,1233,1233,1230,3000
|
|
20230721,092300,18523658,1235,1235,1235,1235,3
|
|
20230721,092200,18519953,1232,1232,1232,1232,1
|
|
20230721,092100,18518721,1236,1236,1236,1236,0
|
|
20230721,092000,18518721,1236,1236,1236,1236,0
|
|
20230721,091900,18518721,1236,1232,1236,1232,2
|
|
20230721,091800,18516253,1236,1237,1237,1235,5
|
|
20230721,091700,18510074,1232,1237,1237,1232,51
|
|
20230721,091600,18446992,1239,1237,1239,1237,58
|
|
20230721,091500,18375242,1239,1241,1242,1239,1274
|
|
20230721,091400,16794513,1241,1238,1241,1238,221
|
|
20230721,091300,16520718,1237,1235,1237,1235,1589
|
|
20230721,091200,14557164,1236,1236,1236,1236,0
|
|
20230721,091100,14557164,1236,1236,1236,1236,12
|
|
20230721,091000,14542332,1235,1235,1235,1235,4050
|
|
20230721,090900,9540582,1234,1234,1234,1234,1610
|
|
20230721,090800,7553842,1234,1234,1234,1234,0
|
|
20230721,090700,7553842,1234,1234,1234,1234,0
|
|
20230721,090600,7553842,1234,1232,1234,1232,8
|
|
20230721,090500,7543984,1231,1229,1233,1224,3228
|
|
20230721,090400,3572134,1229,1228,1229,1228,268
|
|
20230721,090300,3242773,1228,1221,1228,1221,553
|
|
20230721,090200,2567084,1222,1222,1222,1222,0
|
|
20230721,090100,2567084,1222,1222,1222,1222,0
|
|
20230721,090000,2567084,1222,1228,1228,1222,2093
|