593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185000,444021193,1730,1730,1730,1730,16267
|
|
20230712,184900,444021193,1730,1730,1730,1730,0
|
|
20230712,184800,444021193,1730,1730,1730,1730,0
|
|
20230712,184700,444021193,1730,1730,1730,1730,0
|
|
20230712,184600,444021193,1730,1730,1730,1730,0
|
|
20230712,184500,444021193,1730,1730,1730,1730,0
|
|
20230712,184400,444021193,1730,1730,1730,1730,0
|
|
20230712,184300,444021193,1730,1730,1730,1730,0
|
|
20230712,184200,444021193,1730,1730,1730,1730,0
|
|
20230712,184100,444021193,1730,1730,1730,1730,0
|
|
20230712,184000,444021193,1730,1730,1730,1730,0
|
|
20230712,183900,444021193,1730,1730,1730,1730,0
|
|
20230712,183800,444021193,1730,1730,1730,1730,0
|
|
20230712,183700,444021193,1730,1730,1730,1730,0
|
|
20230712,183600,444021193,1730,1730,1730,1730,0
|
|
20230712,183500,444021193,1730,1730,1730,1730,0
|
|
20230712,183400,444021193,1730,1730,1730,1730,0
|
|
20230712,183300,444021193,1730,1730,1730,1730,0
|
|
20230712,183200,444021193,1730,1730,1730,1730,0
|
|
20230712,183100,444021193,1730,1730,1730,1730,0
|
|
20230712,183000,444021193,1730,1730,1730,1730,0
|
|
20230712,182900,444021193,1730,1730,1730,1730,0
|
|
20230712,182800,444021193,1730,1730,1730,1730,0
|
|
20230712,182700,444021193,1730,1730,1730,1730,0
|
|
20230712,182600,444021193,1730,1730,1730,1730,0
|
|
20230712,182500,444021193,1730,1730,1730,1730,0
|
|
20230712,182400,444021193,1730,1730,1730,1730,0
|
|
20230712,182300,444021193,1730,1730,1730,1730,0
|
|
20230712,182200,444021193,1730,1730,1730,1730,0
|
|
20230712,182100,444021193,1730,1730,1730,1730,0
|
|
20230712,182000,444021193,1730,1730,1730,1730,16267
|
|
20230712,181900,444021193,1730,1730,1730,1730,0
|
|
20230712,181800,444021193,1730,1730,1730,1730,0
|
|
20230712,181700,444021193,1730,1730,1730,1730,0
|
|
20230712,181600,444021193,1730,1730,1730,1730,0
|
|
20230712,181500,444021193,1730,1730,1730,1730,0
|
|
20230712,181400,444021193,1730,1730,1730,1730,0
|
|
20230712,181300,444021193,1730,1730,1730,1730,0
|
|
20230712,181200,444021193,1730,1730,1730,1730,0
|
|
20230712,181100,444021193,1730,1730,1730,1730,0
|
|
20230712,181000,444021193,1730,1730,1730,1730,0
|
|
20230712,180900,444021193,1730,1730,1730,1730,0
|
|
20230712,180800,444021193,1730,1730,1730,1730,0
|
|
20230712,180700,444021193,1730,1730,1730,1730,0
|
|
20230712,180600,444021193,1730,1730,1730,1730,0
|
|
20230712,180500,444021193,1730,1730,1730,1730,0
|
|
20230712,180400,444021193,1730,1730,1730,1730,0
|
|
20230712,180300,444021193,1730,1730,1730,1730,0
|
|
20230712,180200,444021193,1730,1730,1730,1730,0
|
|
20230712,180100,444021193,1730,1730,1730,1730,0
|
|
20230712,180000,444021193,1730,1730,1730,1730,0
|
|
20230712,175900,444021193,1730,1730,1730,1730,0
|
|
20230712,175800,444021193,1730,1730,1730,1730,0
|
|
20230712,175700,444021193,1730,1730,1730,1730,0
|
|
20230712,175600,444021193,1730,1730,1730,1730,0
|
|
20230712,175500,444021193,1730,1730,1730,1730,0
|
|
20230712,175400,444021193,1730,1730,1730,1730,0
|
|
20230712,175300,444021193,1730,1730,1730,1730,0
|
|
20230712,175200,444021193,1730,1730,1730,1730,0
|
|
20230712,175100,444021193,1730,1730,1730,1730,0
|
|
20230712,175000,444021193,1730,1730,1730,1730,16267
|
|
20230712,174900,444021193,1730,1730,1730,1730,0
|
|
20230712,174800,444021193,1730,1730,1730,1730,0
|
|
20230712,174700,444021193,1730,1730,1730,1730,0
|
|
20230712,174600,444021193,1730,1730,1730,1730,0
|
|
20230712,174500,444021193,1730,1730,1730,1730,0
|
|
20230712,174400,444021193,1730,1730,1730,1730,0
|
|
20230712,174300,444021193,1730,1730,1730,1730,0
|
|
20230712,174200,444021193,1730,1730,1730,1730,0
|
|
20230712,174100,444021193,1730,1730,1730,1730,0
|
|
20230712,174000,444021193,1730,1730,1730,1730,0
|
|
20230712,173900,444021193,1730,1730,1730,1730,0
|
|
20230712,173800,444021193,1730,1730,1730,1730,0
|
|
20230712,173700,444021193,1730,1730,1730,1730,0
|
|
20230712,173600,444021193,1730,1730,1730,1730,0
|
|
20230712,173500,444021193,1730,1730,1730,1730,0
|
|
20230712,173400,444021193,1730,1730,1730,1730,0
|
|
20230712,173300,444021193,1730,1730,1730,1730,0
|
|
20230712,173200,444021193,1730,1730,1730,1730,0
|
|
20230712,173100,444021193,1730,1730,1730,1730,0
|
|
20230712,173000,444021193,1730,1730,1730,1730,0
|
|
20230712,172900,444021193,1730,1730,1730,1730,0
|
|
20230712,172800,444021193,1730,1730,1730,1730,0
|
|
20230712,172700,444021193,1730,1730,1730,1730,0
|
|
20230712,172600,444021193,1730,1730,1730,1730,0
|
|
20230712,172500,444021193,1730,1730,1730,1730,0
|
|
20230712,172400,444021193,1730,1730,1730,1730,0
|
|
20230712,172300,444021193,1730,1730,1730,1730,0
|
|
20230712,172200,444021193,1730,1730,1730,1730,0
|
|
20230712,172100,444021193,1730,1730,1730,1730,0
|
|
20230712,172000,444021193,1730,1730,1730,1730,16267
|
|
20230712,171900,444021193,1730,1730,1730,1730,0
|
|
20230712,171800,444021193,1730,1730,1730,1730,0
|
|
20230712,171700,444021193,1730,1730,1730,1730,0
|
|
20230712,171600,444021193,1730,1730,1730,1730,0
|
|
20230712,171500,444021193,1730,1730,1730,1730,0
|
|
20230712,171400,444021193,1730,1730,1730,1730,0
|
|
20230712,171300,444021193,1730,1730,1730,1730,0
|
|
20230712,171200,444021193,1730,1730,1730,1730,0
|
|
20230712,171100,444021193,1730,1730,1730,1730,0
|
|
20230712,171000,444021193,1730,1730,1730,1730,0
|
|
20230712,170900,444021193,1730,1730,1730,1730,0
|
|
20230712,170800,444021193,1730,1730,1730,1730,0
|
|
20230712,170700,444021193,1730,1730,1730,1730,0
|
|
20230712,170600,444021193,1730,1730,1730,1730,0
|
|
20230712,170500,444021193,1730,1730,1730,1730,0
|
|
20230712,170400,444021193,1730,1730,1730,1730,0
|
|
20230712,170300,444021193,1730,1730,1730,1730,0
|
|
20230712,170200,444021193,1730,1730,1730,1730,0
|
|
20230712,170100,444021193,1730,1730,1730,1730,0
|
|
20230712,170000,444021193,1730,1730,1730,1730,0
|
|
20230712,165900,444021193,1730,1730,1730,1730,0
|
|
20230712,165800,444021193,1730,1730,1730,1730,0
|
|
20230712,165700,444021193,1730,1730,1730,1730,0
|
|
20230712,165600,444021193,1730,1730,1730,1730,0
|
|
20230712,165500,444021193,1730,1730,1730,1730,0
|
|
20230712,165400,444021193,1730,1730,1730,1730,0
|
|
20230712,165300,444021193,1730,1730,1730,1730,0
|
|
20230712,165200,444021193,1730,1730,1730,1730,0
|
|
20230712,165100,444021193,1730,1730,1730,1730,0
|
|
20230712,165000,444021193,1730,1730,1730,1730,16267
|
|
20230712,164900,444021193,1730,1730,1730,1730,0
|
|
20230712,164800,444021193,1730,1730,1730,1730,0
|
|
20230712,164700,444021193,1730,1730,1730,1730,0
|
|
20230712,164600,444021193,1730,1730,1730,1730,0
|
|
20230712,164500,444021193,1730,1730,1730,1730,0
|
|
20230712,164400,444021193,1730,1730,1730,1730,0
|
|
20230712,164300,444021193,1730,1730,1730,1730,0
|
|
20230712,164200,444021193,1730,1730,1730,1730,0
|
|
20230712,164100,444021193,1730,1730,1730,1730,0
|
|
20230712,164000,444021193,1730,1730,1730,1730,0
|
|
20230712,163900,444021193,1730,1730,1730,1730,0
|
|
20230712,163800,444021193,1730,1730,1730,1730,0
|
|
20230712,163700,444021193,1730,1730,1730,1730,0
|
|
20230712,163600,444021193,1730,1730,1730,1730,0
|
|
20230712,163500,444021193,1730,1730,1730,1730,0
|
|
20230712,163400,444021193,1730,1730,1730,1730,0
|
|
20230712,163300,444021193,1730,1730,1730,1730,0
|
|
20230712,163200,444021193,1730,1730,1730,1730,0
|
|
20230712,163100,444021193,1730,1730,1730,1730,0
|
|
20230712,163000,444021193,1730,1730,1730,1730,0
|
|
20230712,162900,444021193,1730,1730,1730,1730,0
|
|
20230712,162800,444021193,1730,1730,1730,1730,0
|
|
20230712,162700,444021193,1730,1730,1730,1730,0
|
|
20230712,162600,444021193,1730,1730,1730,1730,0
|
|
20230712,162500,444021193,1730,1730,1730,1730,0
|
|
20230712,162400,444021193,1730,1730,1730,1730,0
|
|
20230712,162300,444021193,1730,1730,1730,1730,0
|
|
20230712,162200,444021193,1730,1730,1730,1730,0
|
|
20230712,162100,444021193,1730,1730,1730,1730,0
|
|
20230712,162000,444021193,1730,1730,1730,1730,16267
|
|
20230712,161900,444021193,1730,1730,1730,1730,0
|
|
20230712,161800,444021193,1730,1730,1730,1730,0
|
|
20230712,161700,444021193,1730,1730,1730,1730,0
|
|
20230712,161600,444021193,1730,1730,1730,1730,0
|
|
20230712,161500,444021193,1730,1730,1730,1730,0
|
|
20230712,161400,444021193,1730,1730,1730,1730,0
|
|
20230712,161300,444021193,1730,1730,1730,1730,0
|
|
20230712,161200,444021193,1730,1730,1730,1730,0
|
|
20230712,161100,444021193,1730,1730,1730,1730,0
|
|
20230712,161000,444021193,1730,1730,1730,1730,0
|
|
20230712,160900,444021193,1730,1730,1730,1730,0
|
|
20230712,160800,444021193,1730,1730,1730,1730,0
|
|
20230712,160700,444021193,1730,1730,1730,1730,0
|
|
20230712,160600,444021193,1730,1730,1730,1730,0
|
|
20230712,160500,444021193,1730,1730,1730,1730,0
|
|
20230712,160400,444021193,1730,1730,1730,1730,0
|
|
20230712,160300,444021193,1730,1730,1730,1730,0
|
|
20230712,160200,444021193,1730,1730,1730,1730,0
|
|
20230712,160100,444021193,1730,1730,1730,1730,0
|
|
20230712,160000,444021193,1730,1730,1730,1730,0
|
|
20230712,155900,444021193,1730,1730,1730,1730,0
|
|
20230712,155800,444021193,1730,1730,1730,1730,0
|
|
20230712,155700,444021193,1730,1730,1730,1730,0
|
|
20230712,155600,444021193,1730,1730,1730,1730,0
|
|
20230712,155500,444021193,1730,1730,1730,1730,0
|
|
20230712,155400,444021193,1730,1730,1730,1730,0
|
|
20230712,155300,444021193,1730,1730,1730,1730,0
|
|
20230712,155200,444021193,1730,1730,1730,1730,0
|
|
20230712,155100,444021193,1730,1730,1730,1730,0
|
|
20230712,155000,444021193,1730,1730,1730,1730,16267
|
|
20230712,154900,444021193,1730,1730,1730,1730,0
|
|
20230712,154800,444021193,1730,1730,1730,1730,0
|
|
20230712,154700,444021193,1730,1730,1730,1730,0
|
|
20230712,154600,444021193,1730,1730,1730,1730,0
|
|
20230712,154500,444021193,1730,1730,1730,1730,0
|
|
20230712,154400,444021193,1730,1730,1730,1730,0
|
|
20230712,154300,444021193,1730,1730,1730,1730,0
|
|
20230712,154200,444021193,1730,1730,1730,1730,0
|
|
20230712,154100,444021193,1730,1730,1730,1730,0
|
|
20230712,154000,444021193,1730,1730,1730,1730,0
|
|
20230712,153900,444021193,1730,1730,1730,1730,0
|
|
20230712,153800,444021193,1730,1730,1730,1730,0
|
|
20230712,153700,444021193,1730,1730,1730,1730,0
|
|
20230712,153600,444021193,1730,1730,1730,1730,0
|
|
20230712,153500,444021193,1730,1730,1730,1730,0
|
|
20230712,153400,444021193,1730,1730,1730,1730,0
|
|
20230712,153300,444021193,1730,1730,1730,1730,0
|
|
20230712,153200,444021193,1730,1730,1730,1730,0
|
|
20230712,153100,444021193,1730,1730,1730,1730,0
|
|
20230712,153000,444021193,1730,1730,1730,1730,16267
|
|
20230712,152900,415879283,1738,1738,1738,1738,0
|
|
20230712,152800,415879283,1738,1738,1738,1738,0
|
|
20230712,152700,415879283,1738,1738,1738,1738,0
|
|
20230712,152600,415879283,1738,1738,1738,1738,0
|
|
20230712,152500,415879283,1738,1738,1738,1738,0
|
|
20230712,152400,415879283,1738,1738,1738,1738,0
|
|
20230712,152300,415879283,1738,1738,1738,1738,0
|
|
20230712,152200,415879283,1738,1738,1738,1738,0
|
|
20230712,152100,415879283,1738,1738,1738,1738,0
|
|
20230712,152000,415879283,1738,1738,1738,1738,0
|
|
20230712,151900,415879283,1738,1738,1738,1738,165
|
|
20230712,151800,415592513,1733,1738,1738,1733,108
|
|
20230712,151700,415404824,1738,1738,1738,1738,0
|
|
20230712,151600,415404824,1738,1737,1738,1733,506
|
|
20230712,151500,414526701,1737,1737,1737,1737,4
|
|
20230712,151400,414519753,1736,1736,1736,1736,0
|
|
20230712,151300,414519753,1736,1736,1736,1736,0
|
|
20230712,151200,414519753,1736,1736,1736,1736,570
|
|
20230712,151100,413530233,1731,1733,1733,1731,1465
|
|
20230712,151000,410992769,1733,1733,1733,1733,500
|
|
20230712,150900,410126269,1737,1737,1737,1737,0
|
|
20230712,150800,410126269,1737,1737,1737,1737,0
|
|
20230712,150700,410126269,1737,1737,1737,1737,570
|
|
20230712,150600,409136179,1732,1736,1736,1732,1108
|
|
20230712,150500,407216606,1737,1737,1737,1737,7
|
|
20230712,150400,407204447,1737,1737,1737,1737,1
|
|
20230712,150300,407202710,1732,1732,1732,1732,0
|
|
20230712,150200,407202710,1732,1737,1738,1732,61
|
|
20230712,150100,407096966,1738,1737,1738,1737,4
|
|
20230712,150000,407090015,1737,1737,1737,1737,486
|
|
20230712,145900,406245833,1737,1735,1737,1735,828
|
|
20230712,145800,404808472,1735,1733,1735,1731,3619
|
|
20230712,145700,398541698,1732,1732,1732,1732,0
|
|
20230712,145600,398541698,1732,1735,1735,1732,1513
|
|
20230712,145500,395920429,1736,1736,1736,1736,7
|
|
20230712,145400,395908277,1735,1737,1737,1735,283
|
|
20230712,145300,395417188,1736,1737,1737,1736,57
|
|
20230712,145200,395318234,1737,1736,1737,1736,357
|
|
20230712,145100,394698466,1736,1735,1736,1735,203
|
|
20230712,145000,394346095,1735,1737,1737,1735,110
|
|
20230712,144900,394155243,1737,1737,1737,1737,10
|
|
20230712,144800,394137873,1736,1736,1736,1736,18
|
|
20230712,144700,394106625,1736,1737,1737,1736,587
|
|
20230712,144600,393087585,1737,1737,1737,1737,0
|
|
20230712,144500,393087585,1737,1737,1737,1737,2
|
|
20230712,144400,393084111,1737,1737,1737,1737,4
|
|
20230712,144300,393077163,1737,1737,1737,1737,40
|
|
20230712,144200,393007683,1737,1737,1737,1737,0
|
|
20230712,144100,393007683,1737,1737,1737,1737,40
|
|
20230712,144000,392938203,1737,1737,1737,1737,5
|
|
20230712,143900,392929518,1737,1737,1737,1737,5
|
|
20230712,143800,392920833,1737,1737,1737,1737,0
|
|
20230712,143700,392920833,1737,1737,1737,1737,0
|
|
20230712,143600,392920833,1737,1737,1737,1737,4
|
|
20230712,143500,392913885,1735,1736,1736,1735,17
|
|
20230712,143400,392884385,1736,1736,1736,1736,0
|
|
20230712,143300,392884385,1736,1736,1736,1736,30
|
|
20230712,143200,392832305,1736,1736,1736,1736,3
|
|
20230712,143100,392827097,1736,1736,1736,1736,0
|
|
20230712,143000,392827097,1736,1736,1736,1736,0
|
|
20230712,142900,392827097,1736,1736,1736,1736,11
|
|
20230712,142800,392808001,1736,1736,1736,1736,43
|
|
20230712,142700,392733353,1737,1737,1737,1737,1
|
|
20230712,142600,392731616,1738,1738,1738,1738,450
|
|
20230712,142500,391949516,1738,1738,1738,1738,1
|
|
20230712,142400,391947778,1738,1738,1738,1738,0
|
|
20230712,142300,391947778,1738,1738,1738,1738,0
|
|
20230712,142200,391947778,1738,1738,1738,1738,103
|
|
20230712,142100,391768764,1734,1734,1734,1734,355
|
|
20230712,142000,391153194,1734,1734,1734,1734,74
|
|
20230712,141900,391024878,1734,1731,1734,1731,55
|
|
20230712,141800,390929523,1734,1732,1734,1731,228
|
|
20230712,141700,390534704,1731,1731,1733,1730,2500
|
|
20230712,141600,386207238,1731,1734,1734,1731,28
|
|
20230712,141500,386158737,1731,1731,1731,1731,3039
|
|
20230712,141400,380898228,1732,1734,1734,1732,3120
|
|
20230712,141300,375493363,1734,1733,1734,1733,44
|
|
20230712,141200,375417110,1733,1734,1734,1733,251
|
|
20230712,141100,374982126,1733,1733,1733,1733,0
|
|
20230712,141000,374982126,1733,1733,1733,1733,44
|
|
20230712,140900,374905874,1734,1734,1734,1734,0
|
|
20230712,140800,374905874,1734,1733,1734,1733,215
|
|
20230712,140700,374533278,1733,1733,1733,1733,0
|
|
20230712,140600,374533278,1733,1734,1734,1733,21
|
|
20230712,140500,374496865,1734,1734,1734,1734,2
|
|
20230712,140400,374493397,1734,1734,1734,1734,0
|
|
20230712,140300,374493397,1734,1734,1734,1734,590
|
|
20230712,140200,373470337,1735,1735,1735,1735,3
|
|
20230712,140100,373465132,1734,1734,1734,1734,25
|
|
20230712,140000,373421782,1734,1734,1734,1734,1
|
|
20230712,135900,373420048,1732,1732,1732,1732,0
|
|
20230712,135800,373420048,1732,1732,1732,1732,0
|
|
20230712,135700,373420048,1732,1733,1733,1732,11
|
|
20230712,135600,373400994,1734,1734,1734,1733,2001
|
|
20230712,135500,369933029,1734,1734,1734,1734,0
|
|
20230712,135400,369933029,1734,1734,1734,1734,0
|
|
20230712,135300,369933029,1734,1734,1734,1734,0
|
|
20230712,135200,369933029,1734,1734,1734,1734,1184
|
|
20230712,135100,367879973,1734,1735,1735,1734,446
|
|
20230712,135000,367106608,1734,1734,1734,1734,0
|
|
20230712,134900,367106608,1734,1734,1734,1734,0
|
|
20230712,134800,367106608,1734,1734,1734,1734,0
|
|
20230712,134700,367106608,1734,1734,1734,1734,0
|
|
20230712,134600,367106608,1734,1734,1734,1734,0
|
|
20230712,134500,367106608,1734,1734,1734,1734,1
|
|
20230712,134400,367104874,1733,1733,1733,1733,250
|
|
20230712,134300,366671624,1738,1738,1738,1738,0
|
|
20230712,134200,366671624,1738,1738,1738,1738,300
|
|
20230712,134100,366150224,1738,1738,1738,1738,100
|
|
20230712,134000,365976424,1738,1738,1738,1738,150
|
|
20230712,133900,365715724,1739,1739,1739,1739,1
|
|
20230712,133800,365713985,1734,1734,1734,1734,775
|
|
20230712,133700,364370135,1734,1734,1734,1734,3
|
|
20230712,133600,364364933,1732,1733,1734,1732,2016
|
|
20230712,133500,360872437,1733,1735,1735,1733,12767
|
|
20230712,133400,338739098,1734,1734,1734,1734,0
|
|
20230712,133300,338739098,1734,1734,1734,1734,15
|
|
20230712,133200,338713088,1734,1734,1734,1734,330
|
|
20230712,133100,338140868,1735,1735,1735,1735,0
|
|
20230712,133000,338140868,1735,1735,1735,1735,700
|
|
20230712,132900,336926368,1740,1740,1740,1740,0
|
|
20230712,132800,336926368,1740,1740,1740,1740,0
|
|
20230712,132700,336926368,1740,1740,1740,1740,0
|
|
20230712,132600,336926368,1740,1740,1740,1740,0
|
|
20230712,132500,336926368,1740,1740,1740,1740,0
|
|
20230712,132400,336926368,1740,1740,1740,1740,30
|
|
20230712,132300,336874168,1736,1736,1736,1735,6228
|
|
20230712,132200,326064584,1736,1737,1737,1736,1500
|
|
20230712,132100,323460441,1737,1737,1737,1737,0
|
|
20230712,132000,323460441,1737,1737,1737,1737,1268
|
|
20230712,131900,321257925,1737,1737,1737,1737,411
|
|
20230712,131800,320544018,1737,1737,1737,1737,0
|
|
20230712,131700,320544018,1737,1738,1738,1737,490
|
|
20230712,131600,319692871,1737,1737,1737,1737,0
|
|
20230712,131500,319692871,1737,1737,1737,1737,0
|
|
20230712,131400,319692871,1737,1737,1737,1737,128
|
|
20230712,131300,319470535,1739,1739,1739,1739,0
|
|
20230712,131200,319470535,1739,1739,1739,1739,0
|
|
20230712,131100,319470535,1739,1739,1739,1739,0
|
|
20230712,131000,319470535,1739,1739,1739,1739,1005
|
|
20230712,130900,317722840,1739,1739,1739,1739,0
|
|
20230712,130800,317722840,1739,1738,1739,1738,256
|
|
20230712,130700,317277804,1738,1738,1738,1738,58
|
|
20230712,130600,317177000,1737,1737,1737,1737,0
|
|
20230712,130500,317177000,1737,1737,1737,1737,472
|
|
20230712,130400,316357136,1737,1737,1737,1737,1120
|
|
20230712,130300,314411696,1737,1738,1738,1737,1157
|
|
20230712,130200,312401966,1738,1738,1738,1738,968
|
|
20230712,130100,310719582,1738,1738,1738,1738,302
|
|
20230712,130000,310194706,1738,1738,1738,1738,0
|
|
20230712,125900,310194706,1738,1738,1738,1738,172
|
|
20230712,125800,309895770,1738,1738,1738,1738,800
|
|
20230712,125700,308505370,1738,1738,1738,1738,0
|
|
20230712,125600,308505370,1738,1739,1739,1738,1201
|
|
20230712,125500,306418031,1739,1739,1739,1739,0
|
|
20230712,125400,306418031,1739,1739,1739,1739,0
|
|
20230712,125300,306418031,1739,1739,1739,1739,0
|
|
20230712,125200,306418031,1739,1739,1739,1739,0
|
|
20230712,125100,306418031,1739,1739,1739,1739,0
|
|
20230712,125000,306418031,1739,1740,1740,1739,1050
|
|
20230712,124900,304591677,1743,1743,1743,1743,0
|
|
20230712,124800,304591677,1743,1743,1743,1743,0
|
|
20230712,124700,304591677,1743,1743,1743,1743,0
|
|
20230712,124600,304591677,1743,1743,1743,1743,1
|
|
20230712,124500,304589934,1740,1740,1740,1740,0
|
|
20230712,124400,304589934,1740,1740,1740,1740,0
|
|
20230712,124300,304589934,1740,1740,1740,1740,1598
|
|
20230712,124200,301809414,1740,1740,1740,1740,0
|
|
20230712,124100,301809414,1740,1739,1740,1739,169
|
|
20230712,124000,301515522,1738,1738,1738,1738,0
|
|
20230712,123900,301515522,1738,1738,1738,1738,398
|
|
20230712,123800,300823798,1738,1738,1738,1738,1
|
|
20230712,123700,300822060,1738,1738,1738,1738,10
|
|
20230712,123600,300804680,1737,1737,1737,1737,0
|
|
20230712,123500,300804680,1737,1737,1737,1737,935
|
|
20230712,123400,299180585,1737,1737,1737,1737,1165
|
|
20230712,123300,297156980,1738,1738,1738,1738,0
|
|
20230712,123200,297156980,1738,1738,1738,1738,21
|
|
20230712,123100,297120482,1739,1739,1739,1739,0
|
|
20230712,123000,297120482,1739,1739,1739,1739,2
|
|
20230712,122900,297117004,1739,1739,1739,1739,0
|
|
20230712,122800,297117004,1739,1739,1739,1739,0
|
|
20230712,122700,297117004,1739,1739,1739,1739,32
|
|
20230712,122600,297061356,1739,1739,1739,1739,1
|
|
20230712,122500,297059617,1739,1739,1739,1739,167
|
|
20230712,122400,296769204,1739,1739,1739,1739,0
|
|
20230712,122300,296769204,1739,1739,1739,1739,0
|
|
20230712,122200,296769204,1739,1739,1739,1739,0
|
|
20230712,122100,296769204,1739,1736,1739,1736,61
|
|
20230712,122000,296663254,1735,1736,1736,1735,90
|
|
20230712,121900,296507074,1736,1736,1736,1736,227
|
|
20230712,121800,296113002,1736,1736,1736,1736,0
|
|
20230712,121700,296113002,1736,1737,1737,1736,150
|
|
20230712,121600,295852600,1736,1736,1736,1736,0
|
|
20230712,121500,295852600,1736,1736,1736,1736,1
|
|
20230712,121400,295850864,1735,1735,1735,1735,0
|
|
20230712,121300,295850864,1735,1735,1735,1735,0
|
|
20230712,121200,295850864,1735,1735,1735,1735,0
|
|
20230712,121100,295850864,1735,1735,1735,1735,592
|
|
20230712,121000,294823744,1737,1737,1737,1737,100
|
|
20230712,120900,294650044,1737,1736,1737,1736,1507
|
|
20230712,120800,292033885,1737,1737,1737,1737,8
|
|
20230712,120700,292019989,1738,1738,1738,1738,0
|
|
20230712,120600,292019989,1738,1738,1738,1738,0
|
|
20230712,120500,292019989,1738,1738,1738,1738,0
|
|
20230712,120400,292019989,1738,1738,1738,1738,354
|
|
20230712,120300,291404737,1736,1736,1736,1736,900
|
|
20230712,120200,289842337,1736,1736,1736,1736,0
|
|
20230712,120100,289842337,1736,1736,1736,1736,0
|
|
20230712,120000,289842337,1736,1736,1736,1736,24
|
|
20230712,115900,289800673,1738,1738,1738,1738,537
|
|
20230712,115800,288867367,1735,1735,1735,1735,0
|
|
20230712,115700,288867367,1735,1735,1735,1735,0
|
|
20230712,115600,288867367,1735,1736,1736,1735,200
|
|
20230712,115500,288520366,1735,1735,1735,1735,0
|
|
20230712,115400,288520366,1735,1735,1735,1735,1000
|
|
20230712,115300,286785366,1735,1735,1735,1735,100
|
|
20230712,115200,286611866,1735,1735,1735,1735,525
|
|
20230712,115100,285700991,1735,1739,1739,1735,800
|
|
20230712,115000,284310991,1740,1740,1740,1740,0
|
|
20230712,114900,284310991,1740,1740,1740,1740,0
|
|
20230712,114800,284310991,1740,1740,1740,1740,10
|
|
20230712,114700,284293591,1742,1742,1742,1742,0
|
|
20230712,114600,284293591,1742,1742,1742,1742,0
|
|
20230712,114500,284293591,1742,1742,1742,1734,1308
|
|
20230712,114400,282025455,1734,1734,1734,1734,200
|
|
20230712,114300,281678655,1735,1735,1735,1735,44
|
|
20230712,114200,281602315,1735,1735,1735,1735,150
|
|
20230712,114100,281342065,1743,1743,1743,1743,0
|
|
20230712,114000,281342065,1743,1743,1743,1743,6
|
|
20230712,113900,281331607,1743,1736,1743,1735,2005
|
|
20230712,113800,277852842,1735,1740,1740,1735,4058
|
|
20230712,113700,270812061,1743,1743,1743,1743,0
|
|
20230712,113600,270812061,1743,1743,1743,1743,0
|
|
20230712,113500,270812061,1743,1743,1743,1743,0
|
|
20230712,113400,270812061,1743,1743,1743,1743,0
|
|
20230712,113300,270812061,1743,1743,1743,1743,0
|
|
20230712,113200,270812061,1743,1743,1743,1743,4
|
|
20230712,113100,270805089,1738,1738,1738,1738,20
|
|
20230712,113000,270770329,1737,1737,1737,1737,0
|
|
20230712,112900,270770329,1737,1737,1737,1737,0
|
|
20230712,112800,270770329,1737,1737,1737,1737,2000
|
|
20230712,112700,267296329,1735,1735,1735,1735,12
|
|
20230712,112600,267275509,1735,1735,1736,1735,1497
|
|
20230712,112500,264677218,1736,1736,1736,1736,1
|
|
20230712,112400,264675482,1736,1736,1736,1736,58
|
|
20230712,112300,264574794,1736,1736,1736,1736,1
|
|
20230712,112200,264573058,1736,1736,1736,1736,161
|
|
20230712,112100,264293562,1736,1736,1736,1736,663
|
|
20230712,112000,263142594,1734,1734,1734,1734,0
|
|
20230712,111900,263142594,1734,1734,1734,1734,0
|
|
20230712,111800,263142594,1734,1734,1734,1734,69
|
|
20230712,111700,263022948,1737,1737,1737,1737,6
|
|
20230712,111600,263012526,1733,1733,1733,1733,117
|
|
20230712,111500,262809765,1733,1737,1737,1733,4239
|
|
20230712,111400,255458922,1735,1735,1735,1735,227
|
|
20230712,111300,255065077,1737,1737,1737,1737,10000
|
|
20230712,111200,237695077,1737,1735,1737,1735,251
|
|
20230712,111100,237259380,1737,1735,1737,1735,163
|
|
20230712,111000,236976559,1734,1734,1734,1734,0
|
|
20230712,110900,236976559,1734,1734,1734,1734,1
|
|
20230712,110800,236974825,1734,1734,1734,1734,0
|
|
20230712,110700,236974825,1734,1737,1737,1734,51
|
|
20230712,110600,236886241,1734,1734,1734,1734,0
|
|
20230712,110500,236886241,1734,1734,1734,1734,1300
|
|
20230712,110400,234632041,1737,1735,1737,1734,2753
|
|
20230712,110300,229855521,1736,1738,1738,1736,623
|
|
20230712,110200,228773899,1738,1738,1738,1738,0
|
|
20230712,110100,228773899,1738,1738,1738,1738,9
|
|
20230712,110000,228758257,1738,1738,1738,1738,461
|
|
20230712,105900,227957039,1743,1737,1743,1737,15
|
|
20230712,105800,227930912,1744,1744,1744,1744,0
|
|
20230712,105700,227930912,1744,1744,1744,1743,60
|
|
20230712,105600,227826273,1744,1744,1744,1744,0
|
|
20230712,105500,227826273,1744,1744,1744,1744,1000
|
|
20230712,105400,226082273,1744,1744,1744,1744,0
|
|
20230712,105300,226082273,1744,1740,1744,1740,2626
|
|
20230712,105200,221513013,1740,1740,1740,1740,0
|
|
20230712,105100,221513013,1740,1740,1740,1740,0
|
|
20230712,105000,221513013,1740,1740,1740,1740,300
|
|
20230712,104900,220991013,1740,1740,1740,1740,8
|
|
20230712,104800,220977093,1740,1737,1740,1737,1647
|
|
20230712,104700,218116234,1736,1736,1736,1736,10
|
|
20230712,104600,218098874,1737,1737,1737,1737,300
|
|
20230712,104500,217577774,1736,1736,1736,1736,122
|
|
20230712,104400,217365982,1736,1736,1736,1736,815
|
|
20230712,104300,215951142,1736,1736,1736,1736,1000
|
|
20230712,104200,214215142,1736,1737,1737,1736,54
|
|
20230712,104100,214121379,1739,1739,1739,1739,64
|
|
20230712,104000,214010083,1739,1740,1740,1739,459
|
|
20230712,103900,213211424,1740,1740,1740,1740,14
|
|
20230712,103800,213187064,1739,1739,1739,1739,0
|
|
20230712,103700,213187064,1739,1739,1739,1739,0
|
|
20230712,103600,213187064,1739,1739,1739,1739,42
|
|
20230712,103500,213114026,1739,1739,1739,1739,0
|
|
20230712,103400,213114026,1739,1739,1739,1739,0
|
|
20230712,103300,213114026,1739,1739,1739,1739,0
|
|
20230712,103200,213114026,1739,1739,1739,1739,0
|
|
20230712,103100,213114026,1739,1739,1739,1739,0
|
|
20230712,103000,213114026,1739,1736,1739,1736,872
|
|
20230712,102900,211597621,1739,1739,1739,1739,2
|
|
20230712,102800,211594143,1735,1735,1735,1735,200
|
|
20230712,102700,211247143,1735,1736,1736,1735,111
|
|
20230712,102600,211054448,1736,1738,1738,1736,1754
|
|
20230712,102500,208008138,1738,1738,1738,1738,1000
|
|
20230712,102400,206270138,1735,1735,1735,1735,0
|
|
20230712,102300,206270138,1735,1735,1737,1735,105
|
|
20230712,102200,206087757,1737,1735,1737,1735,1270
|
|
20230712,102100,203883763,1735,1737,1737,1735,2575
|
|
20230712,102000,199413790,1737,1737,1737,1737,649
|
|
20230712,101900,198286477,1737,1742,1743,1737,202
|
|
20230712,101800,197934543,1737,1742,1742,1737,6
|
|
20230712,101700,197924100,1737,1737,1737,1737,1
|
|
20230712,101600,197922363,1741,1736,1741,1736,1106
|
|
20230712,101500,195996822,1735,1735,1742,1735,93
|
|
20230712,101400,195835433,1742,1742,1743,1735,116
|
|
20230712,101300,195633344,1742,1742,1743,1735,18
|
|
20230712,101200,195602036,1743,1735,1743,1735,2003
|
|
20230712,101100,192126815,1743,1743,1743,1743,6
|
|
20230712,101000,192116357,1735,1736,1736,1735,22
|
|
20230712,100900,192078166,1735,1734,1741,1734,7799
|
|
20230712,100800,178527173,1734,1737,1737,1734,2268
|
|
20230712,100700,174590156,1736,1737,1737,1736,1454
|
|
20230712,100600,172064579,1737,1740,1740,1737,5
|
|
20230712,100500,172055882,1737,1743,1743,1737,516
|
|
20230712,100400,171159006,1738,1741,1744,1738,322
|
|
20230712,100300,170598082,1742,1741,1742,1741,611
|
|
20230712,100200,169533725,1738,1738,1738,1738,1
|
|
20230712,100100,169531987,1743,1742,1743,1742,150
|
|
20230712,100000,169270557,1745,1745,1745,1745,0
|
|
20230712,095900,169270557,1745,1745,1745,1745,0
|
|
20230712,095800,169270557,1745,1745,1745,1745,0
|
|
20230712,095700,169270557,1745,1745,1745,1745,1001
|
|
20230712,095600,167523812,1746,1746,1747,1746,133
|
|
20230712,095500,167291588,1736,1745,1745,1736,102
|
|
20230712,095400,167114507,1736,1736,1736,1736,0
|
|
20230712,095300,167114507,1736,1735,1746,1735,3
|
|
20230712,095200,167109290,1746,1735,1746,1734,2625
|
|
20230712,095100,162541801,1742,1742,1742,1742,1149
|
|
20230712,095000,160540243,1734,1734,1734,1734,1
|
|
20230712,094900,160538509,1742,1742,1742,1734,13
|
|
20230712,094800,160515879,1733,1733,1733,1733,15256
|
|
20230712,094700,134077231,1733,1743,1743,1733,9948
|
|
20230712,094600,116829204,1743,1742,1743,1742,210
|
|
20230712,094500,116463177,1743,1743,1743,1743,100
|
|
20230712,094400,116288877,1743,1743,1743,1743,0
|
|
20230712,094300,116288877,1743,1743,1743,1743,0
|
|
20230712,094200,116288877,1743,1743,1743,1740,7
|
|
20230712,094100,116276682,1743,1740,1743,1735,3948
|
|
20230712,094000,109423591,1740,1740,1740,1740,0
|
|
20230712,093900,109423591,1740,1740,1740,1740,0
|
|
20230712,093800,109423591,1740,1740,1740,1740,75
|
|
20230712,093700,109293091,1740,1743,1743,1740,700
|
|
20230712,093600,108074977,1746,1746,1746,1746,0
|
|
20230712,093500,108074977,1746,1748,1748,1746,4
|
|
20230712,093400,108067987,1743,1743,1743,1743,32
|
|
20230712,093300,108012211,1743,1749,1749,1743,505
|
|
20230712,093200,107131966,1749,1749,1749,1749,7
|
|
20230712,093100,107119723,1737,1750,1750,1737,1002
|
|
20230712,093000,105379211,1750,1750,1750,1740,1002
|
|
20230712,092900,103625721,1750,1744,1750,1744,1032
|
|
20230712,092800,101825901,1744,1745,1745,1744,539
|
|
20230712,092700,100885880,1745,1745,1745,1745,0
|
|
20230712,092600,100885880,1745,1745,1745,1745,0
|
|
20230712,092500,100885880,1745,1740,1745,1740,8
|
|
20230712,092400,100871925,1735,1740,1740,1735,1325
|
|
20230712,092300,98571233,1745,1747,1747,1742,102
|
|
20230712,092200,98393242,1749,1750,1750,1749,102
|
|
20230712,092100,98214744,1750,1750,1750,1750,2844
|
|
20230712,092000,93237744,1751,1751,1751,1751,2001
|
|
20230712,091900,89733993,1735,1750,1750,1735,4616
|
|
20230712,091800,81700398,1750,1750,1750,1750,600
|
|
20230712,091700,80650398,1750,1751,1751,1750,363
|
|
20230712,091600,80015147,1752,1750,1753,1750,3101
|
|
20230712,091500,74588324,1749,1750,1750,1741,5817
|
|
20230712,091400,64435850,1750,1750,1750,1750,1002
|
|
20230712,091300,62682350,1744,1744,1744,1744,2040
|
|
20230712,091200,59124590,1744,1744,1744,1744,431
|
|
20230712,091100,58372926,1742,1745,1750,1742,8684
|
|
20230712,091000,43200510,1745,1747,1748,1745,125
|
|
20230712,090900,42982145,1749,1749,1749,1748,2523
|
|
20230712,090800,38570859,1750,1751,1751,1750,1381
|
|
20230712,090700,36154104,1750,1756,1756,1750,9532
|
|
20230712,090600,19458211,1756,1757,1757,1755,2389
|
|
20230712,090500,15262127,1757,1757,1757,1757,1566
|
|
20230712,090400,12510665,1757,1762,1762,1757,209
|
|
20230712,090300,12143227,1764,1764,1764,1764,2
|
|
20230712,090200,12139699,1760,1753,1760,1753,4943
|
|
20230712,090100,3454320,1752,1752,1760,1752,235
|
|
20230712,090000,3041395,1755,1753,1755,1752,1734
|