624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192100,408888338,1377,1377,1377,1377,17160
|
|
20230714,192000,408888338,1377,1377,1377,1377,0
|
|
20230714,191900,408888338,1377,1377,1377,1377,0
|
|
20230714,191800,408888338,1377,1377,1377,1377,0
|
|
20230714,191700,408888338,1377,1377,1377,1377,0
|
|
20230714,191600,408888338,1377,1377,1377,1377,0
|
|
20230714,191500,408888338,1377,1377,1377,1377,0
|
|
20230714,191400,408888338,1377,1377,1377,1377,0
|
|
20230714,191300,408888338,1377,1377,1377,1377,0
|
|
20230714,191200,408888338,1377,1377,1377,1377,0
|
|
20230714,191100,408888338,1377,1377,1377,1377,0
|
|
20230714,191000,408888338,1377,1377,1377,1377,0
|
|
20230714,190900,408888338,1377,1377,1377,1377,0
|
|
20230714,190800,408888338,1377,1377,1377,1377,0
|
|
20230714,190700,408888338,1377,1377,1377,1377,0
|
|
20230714,190600,408888338,1377,1377,1377,1377,0
|
|
20230714,190500,408888338,1377,1377,1377,1377,0
|
|
20230714,190400,408888338,1377,1377,1377,1377,0
|
|
20230714,190300,408888338,1377,1377,1377,1377,0
|
|
20230714,190200,408888338,1377,1377,1377,1377,0
|
|
20230714,190100,408888338,1377,1377,1377,1377,0
|
|
20230714,190000,408888338,1377,1377,1377,1377,0
|
|
20230714,185900,408888338,1377,1377,1377,1377,0
|
|
20230714,185800,408888338,1377,1377,1377,1377,0
|
|
20230714,185700,408888338,1377,1377,1377,1377,0
|
|
20230714,185600,408888338,1377,1377,1377,1377,0
|
|
20230714,185500,408888338,1377,1377,1377,1377,0
|
|
20230714,185400,408888338,1377,1377,1377,1377,0
|
|
20230714,185300,408888338,1377,1377,1377,1377,0
|
|
20230714,185200,408888338,1377,1377,1377,1377,0
|
|
20230714,185100,408888338,1377,1377,1377,1377,17160
|
|
20230714,185000,408888338,1377,1377,1377,1377,0
|
|
20230714,184900,408888338,1377,1377,1377,1377,0
|
|
20230714,184800,408888338,1377,1377,1377,1377,0
|
|
20230714,184700,408888338,1377,1377,1377,1377,0
|
|
20230714,184600,408888338,1377,1377,1377,1377,0
|
|
20230714,184500,408888338,1377,1377,1377,1377,0
|
|
20230714,184400,408888338,1377,1377,1377,1377,0
|
|
20230714,184300,408888338,1377,1377,1377,1377,0
|
|
20230714,184200,408888338,1377,1377,1377,1377,0
|
|
20230714,184100,408888338,1377,1377,1377,1377,0
|
|
20230714,184000,408888338,1377,1377,1377,1377,0
|
|
20230714,183900,408888338,1377,1377,1377,1377,0
|
|
20230714,183800,408888338,1377,1377,1377,1377,0
|
|
20230714,183700,408888338,1377,1377,1377,1377,0
|
|
20230714,183600,408888338,1377,1377,1377,1377,0
|
|
20230714,183500,408888338,1377,1377,1377,1377,0
|
|
20230714,183400,408888338,1377,1377,1377,1377,0
|
|
20230714,183300,408888338,1377,1377,1377,1377,0
|
|
20230714,183200,408888338,1377,1377,1377,1377,0
|
|
20230714,183100,408888338,1377,1377,1377,1377,0
|
|
20230714,183000,408888338,1377,1377,1377,1377,0
|
|
20230714,182900,408888338,1377,1377,1377,1377,0
|
|
20230714,182800,408888338,1377,1377,1377,1377,0
|
|
20230714,182700,408888338,1377,1377,1377,1377,0
|
|
20230714,182600,408888338,1377,1377,1377,1377,0
|
|
20230714,182500,408888338,1377,1377,1377,1377,0
|
|
20230714,182400,408888338,1377,1377,1377,1377,0
|
|
20230714,182300,408888338,1377,1377,1377,1377,0
|
|
20230714,182200,408888338,1377,1377,1377,1377,0
|
|
20230714,182100,408888338,1377,1377,1377,1377,17160
|
|
20230714,182000,408888338,1377,1377,1377,1377,0
|
|
20230714,181900,408888338,1377,1377,1377,1377,0
|
|
20230714,181800,408888338,1377,1377,1377,1377,0
|
|
20230714,181700,408888338,1377,1377,1377,1377,0
|
|
20230714,181600,408888338,1377,1377,1377,1377,0
|
|
20230714,181500,408888338,1377,1377,1377,1377,0
|
|
20230714,181400,408888338,1377,1377,1377,1377,0
|
|
20230714,181300,408888338,1377,1377,1377,1377,0
|
|
20230714,181200,408888338,1377,1377,1377,1377,0
|
|
20230714,181100,408888338,1377,1377,1377,1377,0
|
|
20230714,181000,408888338,1377,1377,1377,1377,0
|
|
20230714,180900,408888338,1377,1377,1377,1377,0
|
|
20230714,180800,408888338,1377,1377,1377,1377,0
|
|
20230714,180700,408888338,1377,1377,1377,1377,0
|
|
20230714,180600,408888338,1377,1377,1377,1377,0
|
|
20230714,180500,408888338,1377,1377,1377,1377,0
|
|
20230714,180400,408888338,1377,1377,1377,1377,0
|
|
20230714,180300,408888338,1377,1377,1377,1377,0
|
|
20230714,180200,408888338,1377,1377,1377,1377,0
|
|
20230714,180100,408888338,1377,1377,1377,1377,0
|
|
20230714,180000,408888338,1377,1377,1377,1377,0
|
|
20230714,175900,408888338,1377,1377,1377,1377,0
|
|
20230714,175800,408888338,1377,1377,1377,1377,0
|
|
20230714,175700,408888338,1377,1377,1377,1377,0
|
|
20230714,175600,408888338,1377,1377,1377,1377,0
|
|
20230714,175500,408888338,1377,1377,1377,1377,0
|
|
20230714,175400,408888338,1377,1377,1377,1377,0
|
|
20230714,175300,408888338,1377,1377,1377,1377,0
|
|
20230714,175200,408888338,1377,1377,1377,1377,0
|
|
20230714,175100,408888338,1377,1377,1377,1377,17160
|
|
20230714,175000,408888338,1377,1377,1377,1377,0
|
|
20230714,174900,408888338,1377,1377,1377,1377,0
|
|
20230714,174800,408888338,1377,1377,1377,1377,0
|
|
20230714,174700,408888338,1377,1377,1377,1377,0
|
|
20230714,174600,408888338,1377,1377,1377,1377,0
|
|
20230714,174500,408888338,1377,1377,1377,1377,0
|
|
20230714,174400,408888338,1377,1377,1377,1377,0
|
|
20230714,174300,408888338,1377,1377,1377,1377,0
|
|
20230714,174200,408888338,1377,1377,1377,1377,0
|
|
20230714,174100,408888338,1377,1377,1377,1377,0
|
|
20230714,174000,408888338,1377,1377,1377,1377,0
|
|
20230714,173900,408888338,1377,1377,1377,1377,0
|
|
20230714,173800,408888338,1377,1377,1377,1377,0
|
|
20230714,173700,408888338,1377,1377,1377,1377,0
|
|
20230714,173600,408888338,1377,1377,1377,1377,0
|
|
20230714,173500,408888338,1377,1377,1377,1377,0
|
|
20230714,173400,408888338,1377,1377,1377,1377,0
|
|
20230714,173300,408888338,1377,1377,1377,1377,0
|
|
20230714,173200,408888338,1377,1377,1377,1377,0
|
|
20230714,173100,408888338,1377,1377,1377,1377,0
|
|
20230714,173000,408888338,1377,1377,1377,1377,0
|
|
20230714,172900,408888338,1377,1377,1377,1377,0
|
|
20230714,172800,408888338,1377,1377,1377,1377,0
|
|
20230714,172700,408888338,1377,1377,1377,1377,0
|
|
20230714,172600,408888338,1377,1377,1377,1377,0
|
|
20230714,172500,408888338,1377,1377,1377,1377,0
|
|
20230714,172400,408888338,1377,1377,1377,1377,0
|
|
20230714,172300,408888338,1377,1377,1377,1377,0
|
|
20230714,172200,408888338,1377,1377,1377,1377,0
|
|
20230714,172100,408888338,1377,1377,1377,1377,17160
|
|
20230714,172000,408888338,1377,1377,1377,1377,0
|
|
20230714,171900,408888338,1377,1377,1377,1377,0
|
|
20230714,171800,408888338,1377,1377,1377,1377,0
|
|
20230714,171700,408888338,1377,1377,1377,1377,0
|
|
20230714,171600,408888338,1377,1377,1377,1377,0
|
|
20230714,171500,408888338,1377,1377,1377,1377,0
|
|
20230714,171400,408888338,1377,1377,1377,1377,0
|
|
20230714,171300,408888338,1377,1377,1377,1377,0
|
|
20230714,171200,408888338,1377,1377,1377,1377,0
|
|
20230714,171100,408888338,1377,1377,1377,1377,0
|
|
20230714,171000,408888338,1377,1377,1377,1377,0
|
|
20230714,170900,408888338,1377,1377,1377,1377,0
|
|
20230714,170800,408888338,1377,1377,1377,1377,0
|
|
20230714,170700,408888338,1377,1377,1377,1377,0
|
|
20230714,170600,408888338,1377,1377,1377,1377,0
|
|
20230714,170500,408888338,1377,1377,1377,1377,0
|
|
20230714,170400,408888338,1377,1377,1377,1377,0
|
|
20230714,170300,408888338,1377,1377,1377,1377,0
|
|
20230714,170200,408888338,1377,1377,1377,1377,0
|
|
20230714,170100,408888338,1377,1377,1377,1377,0
|
|
20230714,170000,408888338,1377,1377,1377,1377,0
|
|
20230714,165900,408888338,1377,1377,1377,1377,0
|
|
20230714,165800,408888338,1377,1377,1377,1377,0
|
|
20230714,165700,408888338,1377,1377,1377,1377,0
|
|
20230714,165600,408888338,1377,1377,1377,1377,0
|
|
20230714,165500,408888338,1377,1377,1377,1377,0
|
|
20230714,165400,408888338,1377,1377,1377,1377,0
|
|
20230714,165300,408888338,1377,1377,1377,1377,0
|
|
20230714,165200,408888338,1377,1377,1377,1377,0
|
|
20230714,165100,408888338,1377,1377,1377,1377,17160
|
|
20230714,165000,408888338,1377,1377,1377,1377,0
|
|
20230714,164900,408888338,1377,1377,1377,1377,0
|
|
20230714,164800,408888338,1377,1377,1377,1377,0
|
|
20230714,164700,408888338,1377,1377,1377,1377,0
|
|
20230714,164600,408888338,1377,1377,1377,1377,0
|
|
20230714,164500,408888338,1377,1377,1377,1377,0
|
|
20230714,164400,408888338,1377,1377,1377,1377,0
|
|
20230714,164300,408888338,1377,1377,1377,1377,0
|
|
20230714,164200,408888338,1377,1377,1377,1377,0
|
|
20230714,164100,408888338,1377,1377,1377,1377,0
|
|
20230714,164000,408888338,1377,1377,1377,1377,0
|
|
20230714,163900,408888338,1377,1377,1377,1377,0
|
|
20230714,163800,408888338,1377,1377,1377,1377,0
|
|
20230714,163700,408888338,1377,1377,1377,1377,0
|
|
20230714,163600,408888338,1377,1377,1377,1377,0
|
|
20230714,163500,408888338,1377,1377,1377,1377,0
|
|
20230714,163400,408888338,1377,1377,1377,1377,0
|
|
20230714,163300,408888338,1377,1377,1377,1377,0
|
|
20230714,163200,408888338,1377,1377,1377,1377,0
|
|
20230714,163100,408888338,1377,1377,1377,1377,0
|
|
20230714,163000,408888338,1377,1377,1377,1377,0
|
|
20230714,162900,408888338,1377,1377,1377,1377,0
|
|
20230714,162800,408888338,1377,1377,1377,1377,0
|
|
20230714,162700,408888338,1377,1377,1377,1377,0
|
|
20230714,162600,408888338,1377,1377,1377,1377,0
|
|
20230714,162500,408888338,1377,1377,1377,1377,0
|
|
20230714,162400,408888338,1377,1377,1377,1377,0
|
|
20230714,162300,408888338,1377,1377,1377,1377,0
|
|
20230714,162200,408888338,1377,1377,1377,1377,0
|
|
20230714,162100,408888338,1377,1377,1377,1377,17160
|
|
20230714,162000,408888338,1377,1377,1377,1377,0
|
|
20230714,161900,408888338,1377,1377,1377,1377,0
|
|
20230714,161800,408888338,1377,1377,1377,1377,0
|
|
20230714,161700,408888338,1377,1377,1377,1377,0
|
|
20230714,161600,408888338,1377,1377,1377,1377,0
|
|
20230714,161500,408888338,1377,1377,1377,1377,0
|
|
20230714,161400,408888338,1377,1377,1377,1377,0
|
|
20230714,161300,408888338,1377,1377,1377,1377,0
|
|
20230714,161200,408888338,1377,1377,1377,1377,0
|
|
20230714,161100,408888338,1377,1377,1377,1377,0
|
|
20230714,161000,408888338,1377,1377,1377,1377,0
|
|
20230714,160900,408888338,1377,1377,1377,1377,0
|
|
20230714,160800,408888338,1377,1377,1377,1377,0
|
|
20230714,160700,408888338,1377,1377,1377,1377,0
|
|
20230714,160600,408888338,1377,1377,1377,1377,0
|
|
20230714,160500,408888338,1377,1377,1377,1377,0
|
|
20230714,160400,408888338,1377,1377,1377,1377,0
|
|
20230714,160300,408888338,1377,1377,1377,1377,0
|
|
20230714,160200,408888338,1377,1377,1377,1377,0
|
|
20230714,160100,408888338,1377,1377,1377,1377,0
|
|
20230714,160000,408888338,1377,1377,1377,1377,0
|
|
20230714,155900,408888338,1377,1377,1377,1377,0
|
|
20230714,155800,408888338,1377,1377,1377,1377,0
|
|
20230714,155700,408888338,1377,1377,1377,1377,0
|
|
20230714,155600,408888338,1377,1377,1377,1377,0
|
|
20230714,155500,408888338,1377,1377,1377,1377,0
|
|
20230714,155400,408888338,1377,1377,1377,1377,0
|
|
20230714,155300,408888338,1377,1377,1377,1377,0
|
|
20230714,155200,408888338,1377,1377,1377,1377,0
|
|
20230714,155100,408888338,1377,1377,1377,1377,17160
|
|
20230714,155000,408888338,1377,1377,1377,1377,0
|
|
20230714,154900,408888338,1377,1377,1377,1377,0
|
|
20230714,154800,408888338,1377,1377,1377,1377,0
|
|
20230714,154700,408888338,1377,1377,1377,1377,0
|
|
20230714,154600,408888338,1377,1377,1377,1377,0
|
|
20230714,154500,408888338,1377,1377,1377,1377,0
|
|
20230714,154400,408888338,1377,1377,1377,1377,0
|
|
20230714,154300,408888338,1377,1377,1377,1377,0
|
|
20230714,154200,408888338,1377,1377,1377,1377,0
|
|
20230714,154100,408888338,1377,1377,1377,1377,0
|
|
20230714,154000,408888338,1377,1377,1377,1377,0
|
|
20230714,153900,408888338,1377,1377,1377,1377,0
|
|
20230714,153800,408888338,1377,1377,1377,1377,0
|
|
20230714,153700,408888338,1377,1377,1377,1377,0
|
|
20230714,153600,408888338,1377,1377,1377,1377,0
|
|
20230714,153500,408888338,1377,1377,1377,1377,0
|
|
20230714,153400,408888338,1377,1377,1377,1377,0
|
|
20230714,153300,408888338,1377,1377,1377,1377,0
|
|
20230714,153200,408888338,1377,1377,1377,1377,0
|
|
20230714,153100,408888338,1377,1377,1377,1377,0
|
|
20230714,153000,408888338,1377,1377,1377,1377,17160
|
|
20230714,152900,385259018,1386,1386,1386,1386,0
|
|
20230714,152800,385259018,1386,1386,1386,1386,0
|
|
20230714,152700,385259018,1386,1386,1386,1386,0
|
|
20230714,152600,385259018,1386,1386,1386,1386,0
|
|
20230714,152500,385259018,1386,1386,1386,1386,0
|
|
20230714,152400,385259018,1386,1386,1386,1386,0
|
|
20230714,152300,385259018,1386,1386,1386,1386,0
|
|
20230714,152200,385259018,1386,1386,1386,1386,0
|
|
20230714,152100,385259018,1386,1386,1386,1386,0
|
|
20230714,152000,385259018,1386,1386,1386,1386,0
|
|
20230714,151900,385259018,1386,1377,1386,1377,31343
|
|
20230714,151800,341972739,1377,1373,1377,1370,15458
|
|
20230714,151700,320739790,1375,1371,1375,1370,9887
|
|
20230714,151600,307174946,1371,1367,1371,1362,18163
|
|
20230714,151500,282347361,1367,1351,1369,1351,20534
|
|
20230714,151400,254388478,1351,1341,1353,1341,80178
|
|
20230714,151300,146820127,1329,1339,1339,1329,3056
|
|
20230714,151200,142750704,1340,1342,1345,1340,217
|
|
20230714,151100,142459451,1345,1341,1345,1341,618
|
|
20230714,151000,141628893,1342,1345,1345,1342,614
|
|
20230714,150900,140803375,1346,1349,1349,1346,135
|
|
20230714,150800,140621335,1350,1351,1351,1350,248
|
|
20230714,150700,140286396,1351,1342,1351,1342,6680
|
|
20230714,150600,131286776,1344,1343,1344,1343,650
|
|
20230714,150500,130413203,1343,1343,1345,1343,2382
|
|
20230714,150400,127210577,1342,1339,1342,1339,4110
|
|
20230714,150300,121698734,1339,1339,1339,1339,1
|
|
20230714,150200,121697395,1339,1339,1339,1339,0
|
|
20230714,150100,121697395,1339,1339,1339,1339,801
|
|
20230714,150000,120624856,1336,1336,1336,1336,0
|
|
20230714,145900,120624856,1336,1340,1340,1336,11
|
|
20230714,145800,120610156,1336,1335,1340,1335,494
|
|
20230714,145700,119949157,1329,1331,1331,1329,40
|
|
20230714,145600,119895995,1331,1331,1331,1331,100
|
|
20230714,145500,119762895,1333,1336,1336,1333,27
|
|
20230714,145400,119726826,1336,1336,1336,1336,82
|
|
20230714,145300,119617274,1343,1333,1345,1333,2518
|
|
20230714,145200,116242032,1334,1334,1334,1334,1
|
|
20230714,145100,116240698,1327,1327,1327,1327,0
|
|
20230714,145000,116240698,1327,1327,1327,1327,38
|
|
20230714,144900,116190272,1327,1328,1328,1327,400
|
|
20230714,144800,115659313,1327,1340,1340,1327,10989
|
|
20230714,144700,101067543,1341,1329,1341,1302,6820
|
|
20230714,144600,92005551,1329,1336,1336,1329,798
|
|
20230714,144500,90942270,1334,1339,1341,1334,4577
|
|
20230714,144400,84814670,1339,1339,1339,1334,6000
|
|
20230714,144300,76782020,1339,1334,1340,1324,3444
|
|
20230714,144200,72184689,1333,1332,1335,1330,2642
|
|
20230714,144100,68661377,1332,1301,1332,1301,2385
|
|
20230714,144000,65501070,1299,1310,1337,1299,5707
|
|
20230714,143900,57951605,1310,1297,1310,1297,4110
|
|
20230714,143800,52594776,1297,1293,1297,1293,1377
|
|
20230714,143700,50809609,1292,1291,1292,1291,269
|
|
20230714,143600,50462086,1289,1289,1289,1289,0
|
|
20230714,143500,50462086,1289,1289,1289,1289,0
|
|
20230714,143400,50462086,1289,1289,1289,1289,0
|
|
20230714,143300,50462086,1289,1289,1289,1289,0
|
|
20230714,143200,50462086,1289,1289,1289,1289,0
|
|
20230714,143100,50462086,1289,1289,1289,1289,10
|
|
20230714,143000,50449196,1289,1289,1289,1289,0
|
|
20230714,142900,50449196,1289,1289,1289,1289,4
|
|
20230714,142800,50444040,1289,1281,1289,1279,84
|
|
20230714,142700,50336548,1292,1292,1292,1292,40
|
|
20230714,142600,50284868,1293,1293,1293,1293,0
|
|
20230714,142500,50284868,1293,1293,1293,1293,0
|
|
20230714,142400,50284868,1293,1293,1293,1293,0
|
|
20230714,142300,50284868,1293,1293,1293,1293,0
|
|
20230714,142200,50284868,1293,1293,1293,1293,0
|
|
20230714,142100,50284868,1293,1293,1293,1293,0
|
|
20230714,142000,50284868,1293,1293,1293,1293,0
|
|
20230714,141900,50284868,1293,1293,1293,1293,0
|
|
20230714,141800,50284868,1293,1293,1293,1293,0
|
|
20230714,141700,50284868,1293,1293,1293,1293,0
|
|
20230714,141600,50284868,1293,1293,1293,1293,0
|
|
20230714,141500,50284868,1293,1293,1293,1293,0
|
|
20230714,141400,50284868,1293,1293,1293,1293,0
|
|
20230714,141300,50284868,1293,1293,1293,1293,0
|
|
20230714,141200,50284868,1293,1293,1293,1293,0
|
|
20230714,141100,50284868,1293,1293,1293,1293,0
|
|
20230714,141000,50284868,1293,1293,1293,1293,0
|
|
20230714,140900,50284868,1293,1293,1293,1293,0
|
|
20230714,140800,50284868,1293,1293,1293,1293,0
|
|
20230714,140700,50284868,1293,1293,1293,1293,0
|
|
20230714,140600,50284868,1293,1293,1293,1293,0
|
|
20230714,140500,50284868,1293,1293,1293,1293,0
|
|
20230714,140400,50284868,1293,1286,1293,1285,900
|
|
20230714,140300,49124992,1279,1279,1279,1279,0
|
|
20230714,140200,49124992,1279,1279,1279,1279,73
|
|
20230714,140100,49031625,1279,1283,1283,1277,1060
|
|
20230714,140000,47676120,1292,1292,1292,1292,196
|
|
20230714,135900,47422888,1292,1292,1292,1292,2
|
|
20230714,135800,47420304,1292,1292,1292,1292,59
|
|
20230714,135700,47344076,1294,1294,1294,1294,0
|
|
20230714,135600,47344076,1294,1294,1294,1294,0
|
|
20230714,135500,47344076,1294,1294,1294,1294,0
|
|
20230714,135400,47344076,1294,1294,1294,1294,0
|
|
20230714,135300,47344076,1294,1294,1294,1294,0
|
|
20230714,135200,47344076,1294,1294,1294,1294,0
|
|
20230714,135100,47344076,1294,1294,1294,1294,0
|
|
20230714,135000,47344076,1294,1294,1294,1294,0
|
|
20230714,134900,47344076,1294,1294,1294,1294,0
|
|
20230714,134800,47344076,1294,1294,1294,1294,0
|
|
20230714,134700,47344076,1294,1294,1294,1294,0
|
|
20230714,134600,47344076,1294,1294,1294,1294,0
|
|
20230714,134500,47344076,1294,1294,1294,1294,0
|
|
20230714,134400,47344076,1294,1294,1294,1294,0
|
|
20230714,134300,47344076,1294,1294,1294,1294,0
|
|
20230714,134200,47344076,1294,1294,1294,1294,0
|
|
20230714,134100,47344076,1294,1294,1294,1294,0
|
|
20230714,134000,47344076,1294,1294,1294,1294,0
|
|
20230714,133900,47344076,1294,1294,1294,1294,0
|
|
20230714,133800,47344076,1294,1294,1294,1294,0
|
|
20230714,133700,47344076,1294,1294,1294,1294,0
|
|
20230714,133600,47344076,1294,1294,1294,1294,2
|
|
20230714,133500,47341488,1283,1283,1283,1283,0
|
|
20230714,133400,47341488,1283,1283,1283,1283,0
|
|
20230714,133300,47341488,1283,1283,1283,1283,0
|
|
20230714,133200,47341488,1283,1283,1283,1283,56
|
|
20230714,133100,47269640,1295,1295,1295,1295,0
|
|
20230714,133000,47269640,1295,1295,1295,1295,0
|
|
20230714,132900,47269640,1295,1295,1295,1295,0
|
|
20230714,132800,47269640,1295,1295,1295,1295,0
|
|
20230714,132700,47269640,1295,1295,1295,1295,0
|
|
20230714,132600,47269640,1295,1295,1295,1295,0
|
|
20230714,132500,47269640,1295,1295,1295,1295,0
|
|
20230714,132400,47269640,1295,1295,1295,1295,0
|
|
20230714,132300,47269640,1295,1295,1295,1295,19
|
|
20230714,132200,47245035,1295,1295,1295,1295,150
|
|
20230714,132100,47050785,1295,1283,1295,1283,1369
|
|
20230714,132000,45286608,1286,1286,1286,1286,0
|
|
20230714,131900,45286608,1286,1286,1286,1286,0
|
|
20230714,131800,45286608,1286,1286,1286,1286,0
|
|
20230714,131700,45286608,1286,1286,1286,1286,0
|
|
20230714,131600,45286608,1286,1286,1286,1286,0
|
|
20230714,131500,45286608,1286,1286,1286,1286,0
|
|
20230714,131400,45286608,1286,1286,1286,1286,0
|
|
20230714,131300,45286608,1286,1286,1286,1286,0
|
|
20230714,131200,45286608,1286,1286,1286,1286,0
|
|
20230714,131100,45286608,1286,1286,1286,1286,0
|
|
20230714,131000,45286608,1286,1286,1286,1286,0
|
|
20230714,130900,45286608,1286,1286,1286,1286,0
|
|
20230714,130800,45286608,1286,1286,1286,1286,0
|
|
20230714,130700,45286608,1286,1286,1286,1286,0
|
|
20230714,130600,45286608,1286,1286,1286,1286,0
|
|
20230714,130500,45286608,1286,1286,1286,1286,0
|
|
20230714,130400,45286608,1286,1286,1286,1286,0
|
|
20230714,130300,45286608,1286,1286,1286,1286,0
|
|
20230714,130200,45286608,1286,1286,1286,1286,0
|
|
20230714,130100,45286608,1286,1286,1286,1286,0
|
|
20230714,130000,45286608,1286,1286,1286,1286,0
|
|
20230714,125900,45286608,1286,1286,1286,1286,0
|
|
20230714,125800,45286608,1286,1286,1286,1286,0
|
|
20230714,125700,45286608,1286,1286,1286,1286,0
|
|
20230714,125600,45286608,1286,1286,1286,1286,0
|
|
20230714,125500,45286608,1286,1286,1286,1286,0
|
|
20230714,125400,45286608,1286,1286,1286,1286,0
|
|
20230714,125300,45286608,1286,1286,1286,1286,0
|
|
20230714,125200,45286608,1286,1286,1286,1286,0
|
|
20230714,125100,45286608,1286,1286,1286,1286,1
|
|
20230714,125000,45285322,1276,1276,1276,1276,0
|
|
20230714,124900,45285322,1276,1279,1279,1276,3772
|
|
20230714,124800,40468976,1287,1287,1287,1287,0
|
|
20230714,124700,40468976,1287,1287,1287,1287,0
|
|
20230714,124600,40468976,1287,1287,1287,1287,0
|
|
20230714,124500,40468976,1287,1287,1287,1287,0
|
|
20230714,124400,40468976,1287,1287,1287,1287,0
|
|
20230714,124300,40468976,1287,1287,1287,1287,10
|
|
20230714,124200,40456106,1278,1278,1278,1278,41
|
|
20230714,124100,40403708,1278,1278,1278,1278,4
|
|
20230714,124000,40398596,1278,1278,1278,1278,205
|
|
20230714,123900,40136606,1278,1278,1278,1278,0
|
|
20230714,123800,40136606,1278,1278,1278,1278,0
|
|
20230714,123700,40136606,1278,1278,1278,1278,0
|
|
20230714,123600,40136606,1278,1278,1278,1278,0
|
|
20230714,123500,40136606,1278,1278,1278,1278,0
|
|
20230714,123400,40136606,1278,1278,1278,1278,0
|
|
20230714,123300,40136606,1278,1278,1278,1278,0
|
|
20230714,123200,40136606,1278,1278,1278,1278,0
|
|
20230714,123100,40136606,1278,1278,1278,1278,0
|
|
20230714,123000,40136606,1278,1278,1278,1278,0
|
|
20230714,122900,40136606,1278,1278,1278,1278,0
|
|
20230714,122800,40136606,1278,1278,1278,1278,0
|
|
20230714,122700,40136606,1278,1278,1278,1278,1
|
|
20230714,122600,40135328,1277,1277,1277,1277,0
|
|
20230714,122500,40135328,1277,1277,1277,1277,0
|
|
20230714,122400,40135328,1277,1277,1277,1277,0
|
|
20230714,122300,40135328,1277,1277,1277,1277,0
|
|
20230714,122200,40135328,1277,1277,1277,1277,0
|
|
20230714,122100,40135328,1277,1277,1277,1277,0
|
|
20230714,122000,40135328,1277,1277,1277,1277,0
|
|
20230714,121900,40135328,1277,1277,1277,1277,0
|
|
20230714,121800,40135328,1277,1277,1277,1277,0
|
|
20230714,121700,40135328,1277,1277,1277,1277,17
|
|
20230714,121600,40113619,1277,1277,1277,1277,0
|
|
20230714,121500,40113619,1277,1277,1277,1277,0
|
|
20230714,121400,40113619,1277,1277,1277,1277,0
|
|
20230714,121300,40113619,1277,1277,1277,1277,0
|
|
20230714,121200,40113619,1277,1277,1277,1277,0
|
|
20230714,121100,40113619,1277,1277,1277,1277,0
|
|
20230714,121000,40113619,1277,1277,1277,1277,0
|
|
20230714,120900,40113619,1277,1278,1278,1277,415
|
|
20230714,120800,39583485,1278,1278,1278,1278,0
|
|
20230714,120700,39583485,1278,1278,1278,1278,0
|
|
20230714,120600,39583485,1278,1278,1278,1278,0
|
|
20230714,120500,39583485,1278,1278,1278,1278,1000
|
|
20230714,120400,38305485,1279,1279,1279,1279,185
|
|
20230714,120300,38068870,1279,1279,1279,1279,0
|
|
20230714,120200,38068870,1279,1279,1279,1279,135
|
|
20230714,120100,37896205,1286,1286,1286,1286,0
|
|
20230714,120000,37896205,1286,1286,1286,1286,0
|
|
20230714,115900,37896205,1286,1286,1286,1286,3
|
|
20230714,115800,37892347,1285,1280,1286,1280,53
|
|
20230714,115700,37824491,1287,1287,1287,1287,50
|
|
20230714,115600,37760141,1288,1288,1288,1288,2
|
|
20230714,115500,37757565,1288,1288,1288,1288,0
|
|
20230714,115400,37757565,1288,1288,1288,1288,0
|
|
20230714,115300,37757565,1288,1288,1288,1288,0
|
|
20230714,115200,37757565,1288,1288,1288,1288,10
|
|
20230714,115100,37744685,1289,1289,1289,1289,0
|
|
20230714,115000,37744685,1289,1289,1289,1289,0
|
|
20230714,114900,37744685,1289,1289,1289,1289,0
|
|
20230714,114800,37744685,1289,1289,1289,1289,0
|
|
20230714,114700,37744685,1289,1289,1289,1289,3
|
|
20230714,114600,37740818,1280,1280,1280,1280,0
|
|
20230714,114500,37740818,1280,1280,1280,1280,0
|
|
20230714,114400,37740818,1280,1280,1280,1280,0
|
|
20230714,114300,37740818,1280,1288,1288,1280,100
|
|
20230714,114200,37612586,1289,1289,1289,1289,0
|
|
20230714,114100,37612586,1289,1289,1289,1289,0
|
|
20230714,114000,37612586,1289,1289,1289,1289,0
|
|
20230714,113900,37612586,1289,1288,1289,1288,2
|
|
20230714,113800,37610009,1288,1288,1288,1288,0
|
|
20230714,113700,37610009,1288,1287,1288,1287,9
|
|
20230714,113600,37598418,1287,1287,1287,1287,1
|
|
20230714,113500,37597131,1288,1288,1288,1288,46
|
|
20230714,113400,37537883,1288,1288,1288,1288,0
|
|
20230714,113300,37537883,1288,1288,1288,1288,0
|
|
20230714,113200,37537883,1288,1288,1288,1288,0
|
|
20230714,113100,37537883,1288,1288,1288,1288,0
|
|
20230714,113000,37537883,1288,1288,1288,1288,0
|
|
20230714,112900,37537883,1288,1288,1288,1288,0
|
|
20230714,112800,37537883,1288,1288,1288,1288,1
|
|
20230714,112700,37536595,1278,1278,1278,1278,0
|
|
20230714,112600,37536595,1278,1278,1278,1278,0
|
|
20230714,112500,37536595,1278,1278,1278,1278,0
|
|
20230714,112400,37536595,1278,1278,1278,1278,0
|
|
20230714,112300,37536595,1278,1278,1278,1278,0
|
|
20230714,112200,37536595,1278,1278,1278,1278,0
|
|
20230714,112100,37536595,1278,1280,1280,1278,1072
|
|
20230714,112000,36164677,1280,1280,1280,1280,0
|
|
20230714,111900,36164677,1280,1283,1283,1280,180
|
|
20230714,111800,35934026,1289,1289,1289,1289,0
|
|
20230714,111700,35934026,1289,1289,1289,1289,0
|
|
20230714,111600,35934026,1289,1289,1289,1289,0
|
|
20230714,111500,35934026,1289,1289,1289,1289,0
|
|
20230714,111400,35934026,1289,1289,1289,1289,4
|
|
20230714,111300,35928870,1289,1288,1289,1288,11
|
|
20230714,111200,35914692,1288,1288,1288,1288,0
|
|
20230714,111100,35914692,1288,1288,1288,1288,32
|
|
20230714,111000,35873476,1288,1288,1288,1288,0
|
|
20230714,110900,35873476,1288,1288,1288,1288,5
|
|
20230714,110800,35867036,1283,1287,1287,1283,156
|
|
20230714,110700,35666273,1289,1289,1289,1289,0
|
|
20230714,110600,35666273,1289,1289,1289,1289,0
|
|
20230714,110500,35666273,1289,1289,1289,1289,0
|
|
20230714,110400,35666273,1289,1289,1289,1289,0
|
|
20230714,110300,35666273,1289,1289,1289,1289,100
|
|
20230714,110200,35537373,1283,1283,1283,1283,0
|
|
20230714,110100,35537373,1283,1283,1283,1283,0
|
|
20230714,110000,35537373,1283,1283,1283,1283,17
|
|
20230714,105900,35515562,1288,1288,1288,1288,1
|
|
20230714,105800,35514274,1283,1283,1283,1283,0
|
|
20230714,105700,35514274,1283,1283,1283,1283,36
|
|
20230714,105600,35468086,1289,1289,1289,1289,0
|
|
20230714,105500,35468086,1289,1289,1289,1289,5
|
|
20230714,105400,35461641,1289,1289,1289,1289,0
|
|
20230714,105300,35461641,1289,1289,1289,1289,0
|
|
20230714,105200,35461641,1289,1289,1289,1289,12
|
|
20230714,105100,35446173,1289,1289,1289,1289,0
|
|
20230714,105000,35446173,1289,1289,1289,1289,0
|
|
20230714,104900,35446173,1289,1289,1289,1289,0
|
|
20230714,104800,35446173,1289,1289,1289,1289,0
|
|
20230714,104700,35446173,1289,1289,1289,1289,0
|
|
20230714,104600,35446173,1289,1289,1289,1289,0
|
|
20230714,104500,35446173,1289,1289,1289,1289,0
|
|
20230714,104400,35446173,1289,1289,1289,1289,0
|
|
20230714,104300,35446173,1289,1289,1289,1289,1
|
|
20230714,104200,35444884,1289,1289,1289,1289,0
|
|
20230714,104100,35444884,1289,1289,1289,1289,1
|
|
20230714,104000,35443595,1289,1289,1289,1289,0
|
|
20230714,103900,35443595,1289,1289,1289,1289,1
|
|
20230714,103800,35442306,1289,1289,1289,1289,1
|
|
20230714,103700,35441017,1288,1288,1288,1288,54
|
|
20230714,103600,35371465,1288,1288,1288,1288,20
|
|
20230714,103500,35345705,1288,1288,1288,1288,9
|
|
20230714,103400,35334113,1286,1286,1286,1286,0
|
|
20230714,103300,35334113,1286,1286,1286,1286,0
|
|
20230714,103200,35334113,1286,1286,1286,1286,21
|
|
20230714,103100,35307107,1286,1286,1286,1286,0
|
|
20230714,103000,35307107,1286,1286,1286,1286,0
|
|
20230714,102900,35307107,1286,1286,1286,1286,50
|
|
20230714,102800,35242807,1286,1286,1286,1286,0
|
|
20230714,102700,35242807,1286,1286,1286,1286,10
|
|
20230714,102600,35229947,1286,1286,1286,1286,0
|
|
20230714,102500,35229947,1286,1286,1286,1286,0
|
|
20230714,102400,35229947,1286,1286,1286,1286,2
|
|
20230714,102300,35227375,1288,1288,1288,1288,0
|
|
20230714,102200,35227375,1288,1288,1288,1288,0
|
|
20230714,102100,35227375,1288,1288,1288,1288,100
|
|
20230714,102000,35098575,1288,1288,1288,1288,0
|
|
20230714,101900,35098575,1288,1288,1288,1288,3
|
|
20230714,101800,35094711,1288,1287,1288,1287,12
|
|
20230714,101700,35079257,1287,1287,1287,1287,0
|
|
20230714,101600,35079257,1287,1287,1287,1287,55
|
|
20230714,101500,35008472,1280,1280,1280,1280,0
|
|
20230714,101400,35008472,1280,1280,1280,1280,0
|
|
20230714,101300,35008472,1280,1285,1285,1280,318
|
|
20230714,101200,34601177,1288,1288,1288,1288,0
|
|
20230714,101100,34601177,1288,1288,1288,1288,0
|
|
20230714,101000,34601177,1288,1288,1288,1288,0
|
|
20230714,100900,34601177,1288,1288,1288,1288,0
|
|
20230714,100800,34601177,1288,1288,1288,1288,0
|
|
20230714,100700,34601177,1288,1288,1288,1288,0
|
|
20230714,100600,34601177,1288,1288,1288,1288,0
|
|
20230714,100500,34601177,1288,1288,1288,1288,0
|
|
20230714,100400,34601177,1288,1288,1288,1288,5
|
|
20230714,100300,34594737,1289,1289,1289,1289,0
|
|
20230714,100200,34594737,1289,1289,1289,1289,0
|
|
20230714,100100,34594737,1289,1289,1289,1289,0
|
|
20230714,100000,34594737,1289,1289,1289,1289,0
|
|
20230714,095900,34594737,1289,1289,1289,1289,0
|
|
20230714,095800,34594737,1289,1289,1289,1289,0
|
|
20230714,095700,34594737,1289,1289,1289,1289,0
|
|
20230714,095600,34594737,1289,1289,1289,1289,0
|
|
20230714,095500,34594737,1289,1289,1289,1289,0
|
|
20230714,095400,34594737,1289,1289,1289,1289,0
|
|
20230714,095300,34594737,1289,1289,1289,1289,1
|
|
20230714,095200,34593448,1280,1280,1280,1280,1
|
|
20230714,095100,34592168,1278,1277,1278,1277,197
|
|
20230714,095000,34340598,1277,1277,1277,1275,2273
|
|
20230714,094900,31438266,1276,1276,1276,1276,200
|
|
20230714,094800,31183066,1277,1278,1278,1277,372
|
|
20230714,094700,30707911,1280,1280,1280,1280,0
|
|
20230714,094600,30707911,1280,1280,1280,1280,0
|
|
20230714,094500,30707911,1280,1280,1280,1280,1
|
|
20230714,094400,30706631,1277,1277,1277,1277,19
|
|
20230714,094300,30682368,1281,1283,1283,1278,1012
|
|
20230714,094200,29389012,1278,1278,1278,1278,0
|
|
20230714,094100,29389012,1278,1279,1279,1278,474
|
|
20230714,094000,28783235,1283,1283,1283,1283,1
|
|
20230714,093900,28781952,1280,1285,1285,1280,5
|
|
20230714,093800,28775547,1280,1285,1285,1280,2556
|
|
20230714,093700,25491137,1286,1285,1286,1285,194
|
|
20230714,093600,25241747,1286,1286,1286,1286,3
|
|
20230714,093500,25237889,1286,1286,1286,1286,350
|
|
20230714,093400,24787789,1294,1294,1294,1294,0
|
|
20230714,093300,24787789,1294,1294,1294,1294,0
|
|
20230714,093200,24787789,1294,1294,1294,1294,0
|
|
20230714,093100,24787789,1294,1294,1294,1294,0
|
|
20230714,093000,24787789,1294,1294,1294,1294,10
|
|
20230714,092900,24774849,1296,1296,1296,1296,0
|
|
20230714,092800,24774849,1296,1286,1296,1286,479
|
|
20230714,092700,24158845,1286,1285,1286,1285,2512
|
|
20230714,092600,20930919,1285,1285,1285,1285,0
|
|
20230714,092500,20930919,1285,1285,1285,1285,61
|
|
20230714,092400,20852534,1285,1278,1285,1278,161
|
|
20230714,092300,20645705,1288,1288,1288,1279,7272
|
|
20230714,092200,11338289,1289,1288,1289,1287,537
|
|
20230714,092100,10646158,1289,1282,1289,1282,1016
|
|
20230714,092000,9339684,1289,1289,1289,1289,1
|
|
20230714,091900,9338395,1282,1282,1282,1282,0
|
|
20230714,091800,9338395,1282,1285,1285,1282,726
|
|
20230714,091700,8407029,1286,1286,1286,1285,301
|
|
20230714,091600,8020228,1297,1297,1297,1297,0
|
|
20230714,091500,8020228,1297,1297,1297,1297,0
|
|
20230714,091400,8020228,1297,1297,1297,1297,0
|
|
20230714,091300,8020228,1297,1288,1297,1285,1239
|
|
20230714,091200,6426508,1287,1290,1290,1287,1000
|
|
20230714,091100,5139208,1291,1291,1291,1291,10
|
|
20230714,091000,5126298,1304,1304,1304,1304,0
|
|
20230714,090900,5126298,1304,1304,1304,1304,0
|
|
20230714,090800,5126298,1304,1304,1304,1304,0
|
|
20230714,090700,5126298,1304,1302,1304,1302,77
|
|
20230714,090600,5025905,1304,1304,1304,1304,0
|
|
20230714,090500,5025905,1304,1296,1304,1296,102
|
|
20230714,090400,4893412,1296,1296,1296,1296,2
|
|
20230714,090300,4890820,1296,1296,1296,1296,0
|
|
20230714,090200,4890820,1296,1296,1296,1296,50
|
|
20230714,090100,4826020,1298,1298,1298,1298,0
|
|
20230714,090000,4826020,1298,1285,1298,1285,3755
|