591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184800,330737885,1592,1592,1592,1592,1414
|
|
20230728,184700,330737885,1592,1592,1592,1592,0
|
|
20230728,184600,330737885,1592,1592,1592,1592,0
|
|
20230728,184500,330737885,1592,1592,1592,1592,0
|
|
20230728,184400,330737885,1592,1592,1592,1592,0
|
|
20230728,184300,330737885,1592,1592,1592,1592,0
|
|
20230728,184200,330737885,1592,1592,1592,1592,0
|
|
20230728,184100,330737885,1592,1592,1592,1592,0
|
|
20230728,184000,330737885,1592,1592,1592,1592,0
|
|
20230728,183900,330737885,1592,1592,1592,1592,0
|
|
20230728,183800,330737885,1592,1592,1592,1592,0
|
|
20230728,183700,330737885,1592,1592,1592,1592,0
|
|
20230728,183600,330737885,1592,1592,1592,1592,0
|
|
20230728,183500,330737885,1592,1592,1592,1592,0
|
|
20230728,183400,330737885,1592,1592,1592,1592,0
|
|
20230728,183300,330737885,1592,1592,1592,1592,0
|
|
20230728,183200,330737885,1592,1592,1592,1592,0
|
|
20230728,183100,330737885,1592,1592,1592,1592,0
|
|
20230728,183000,330737885,1592,1592,1592,1592,0
|
|
20230728,182900,330737885,1592,1592,1592,1592,0
|
|
20230728,182800,330737885,1592,1592,1592,1592,0
|
|
20230728,182700,330737885,1592,1592,1592,1592,0
|
|
20230728,182600,330737885,1592,1592,1592,1592,0
|
|
20230728,182500,330737885,1592,1592,1592,1592,0
|
|
20230728,182400,330737885,1592,1592,1592,1592,0
|
|
20230728,182300,330737885,1592,1592,1592,1592,0
|
|
20230728,182200,330737885,1592,1592,1592,1592,0
|
|
20230728,182100,330737885,1592,1592,1592,1592,0
|
|
20230728,182000,330737885,1592,1592,1592,1592,0
|
|
20230728,181900,330737885,1592,1592,1592,1592,0
|
|
20230728,181800,330737885,1592,1592,1592,1592,1414
|
|
20230728,181700,330737885,1592,1592,1592,1592,0
|
|
20230728,181600,330737885,1592,1592,1592,1592,0
|
|
20230728,181500,330737885,1592,1592,1592,1592,0
|
|
20230728,181400,330737885,1592,1592,1592,1592,0
|
|
20230728,181300,330737885,1592,1592,1592,1592,0
|
|
20230728,181200,330737885,1592,1592,1592,1592,0
|
|
20230728,181100,330737885,1592,1592,1592,1592,0
|
|
20230728,181000,330737885,1592,1592,1592,1592,0
|
|
20230728,180900,330737885,1592,1592,1592,1592,0
|
|
20230728,180800,330737885,1592,1592,1592,1592,0
|
|
20230728,180700,330737885,1592,1592,1592,1592,0
|
|
20230728,180600,330737885,1592,1592,1592,1592,0
|
|
20230728,180500,330737885,1592,1592,1592,1592,0
|
|
20230728,180400,330737885,1592,1592,1592,1592,0
|
|
20230728,180300,330737885,1592,1592,1592,1592,0
|
|
20230728,180200,330737885,1592,1592,1592,1592,0
|
|
20230728,180100,330737885,1592,1592,1592,1592,0
|
|
20230728,180000,330737885,1592,1592,1592,1592,0
|
|
20230728,175900,330737885,1592,1592,1592,1592,0
|
|
20230728,175800,330737885,1592,1592,1592,1592,0
|
|
20230728,175700,330737885,1592,1592,1592,1592,0
|
|
20230728,175600,330737885,1592,1592,1592,1592,0
|
|
20230728,175500,330737885,1592,1592,1592,1592,0
|
|
20230728,175400,330737885,1592,1592,1592,1592,0
|
|
20230728,175300,330737885,1592,1592,1592,1592,0
|
|
20230728,175200,330737885,1592,1592,1592,1592,0
|
|
20230728,175100,330737885,1592,1592,1592,1592,0
|
|
20230728,175000,330737885,1592,1592,1592,1592,0
|
|
20230728,174900,330737885,1592,1592,1592,1592,0
|
|
20230728,174800,330737885,1592,1592,1592,1592,1414
|
|
20230728,174700,330737885,1592,1592,1592,1592,0
|
|
20230728,174600,330737885,1592,1592,1592,1592,0
|
|
20230728,174500,330737885,1592,1592,1592,1592,0
|
|
20230728,174400,330737885,1592,1592,1592,1592,0
|
|
20230728,174300,330737885,1592,1592,1592,1592,0
|
|
20230728,174200,330737885,1592,1592,1592,1592,0
|
|
20230728,174100,330737885,1592,1592,1592,1592,0
|
|
20230728,174000,330737885,1592,1592,1592,1592,0
|
|
20230728,173900,330737885,1592,1592,1592,1592,0
|
|
20230728,173800,330737885,1592,1592,1592,1592,0
|
|
20230728,173700,330737885,1592,1592,1592,1592,0
|
|
20230728,173600,330737885,1592,1592,1592,1592,0
|
|
20230728,173500,330737885,1592,1592,1592,1592,0
|
|
20230728,173400,330737885,1592,1592,1592,1592,0
|
|
20230728,173300,330737885,1592,1592,1592,1592,0
|
|
20230728,173200,330737885,1592,1592,1592,1592,0
|
|
20230728,173100,330737885,1592,1592,1592,1592,0
|
|
20230728,173000,330737885,1592,1592,1592,1592,0
|
|
20230728,172900,330737885,1592,1592,1592,1592,0
|
|
20230728,172800,330737885,1592,1592,1592,1592,0
|
|
20230728,172700,330737885,1592,1592,1592,1592,0
|
|
20230728,172600,330737885,1592,1592,1592,1592,0
|
|
20230728,172500,330737885,1592,1592,1592,1592,0
|
|
20230728,172400,330737885,1592,1592,1592,1592,0
|
|
20230728,172300,330737885,1592,1592,1592,1592,0
|
|
20230728,172200,330737885,1592,1592,1592,1592,0
|
|
20230728,172100,330737885,1592,1592,1592,1592,0
|
|
20230728,172000,330737885,1592,1592,1592,1592,0
|
|
20230728,171900,330737885,1592,1592,1592,1592,0
|
|
20230728,171800,330737885,1592,1592,1592,1592,1414
|
|
20230728,171700,330737885,1592,1592,1592,1592,0
|
|
20230728,171600,330737885,1592,1592,1592,1592,0
|
|
20230728,171500,330737885,1592,1592,1592,1592,0
|
|
20230728,171400,330737885,1592,1592,1592,1592,0
|
|
20230728,171300,330737885,1592,1592,1592,1592,0
|
|
20230728,171200,330737885,1592,1592,1592,1592,0
|
|
20230728,171100,330737885,1592,1592,1592,1592,0
|
|
20230728,171000,330737885,1592,1592,1592,1592,0
|
|
20230728,170900,330737885,1592,1592,1592,1592,0
|
|
20230728,170800,330737885,1592,1592,1592,1592,0
|
|
20230728,170700,330737885,1592,1592,1592,1592,0
|
|
20230728,170600,330737885,1592,1592,1592,1592,0
|
|
20230728,170500,330737885,1592,1592,1592,1592,0
|
|
20230728,170400,330737885,1592,1592,1592,1592,0
|
|
20230728,170300,330737885,1592,1592,1592,1592,0
|
|
20230728,170200,330737885,1592,1592,1592,1592,0
|
|
20230728,170100,330737885,1592,1592,1592,1592,0
|
|
20230728,170000,330737885,1592,1592,1592,1592,0
|
|
20230728,165900,330737885,1592,1592,1592,1592,0
|
|
20230728,165800,330737885,1592,1592,1592,1592,0
|
|
20230728,165700,330737885,1592,1592,1592,1592,0
|
|
20230728,165600,330737885,1592,1592,1592,1592,0
|
|
20230728,165500,330737885,1592,1592,1592,1592,0
|
|
20230728,165400,330737885,1592,1592,1592,1592,0
|
|
20230728,165300,330737885,1592,1592,1592,1592,0
|
|
20230728,165200,330737885,1592,1592,1592,1592,0
|
|
20230728,165100,330737885,1592,1592,1592,1592,0
|
|
20230728,165000,330737885,1592,1592,1592,1592,0
|
|
20230728,164900,330737885,1592,1592,1592,1592,0
|
|
20230728,164800,330737885,1592,1592,1592,1592,1414
|
|
20230728,164700,330737885,1592,1592,1592,1592,0
|
|
20230728,164600,330737885,1592,1592,1592,1592,0
|
|
20230728,164500,330737885,1592,1592,1592,1592,0
|
|
20230728,164400,330737885,1592,1592,1592,1592,0
|
|
20230728,164300,330737885,1592,1592,1592,1592,0
|
|
20230728,164200,330737885,1592,1592,1592,1592,0
|
|
20230728,164100,330737885,1592,1592,1592,1592,0
|
|
20230728,164000,330737885,1592,1592,1592,1592,0
|
|
20230728,163900,330737885,1592,1592,1592,1592,0
|
|
20230728,163800,330737885,1592,1592,1592,1592,0
|
|
20230728,163700,330737885,1592,1592,1592,1592,0
|
|
20230728,163600,330737885,1592,1592,1592,1592,0
|
|
20230728,163500,330737885,1592,1592,1592,1592,0
|
|
20230728,163400,330737885,1592,1592,1592,1592,0
|
|
20230728,163300,330737885,1592,1592,1592,1592,0
|
|
20230728,163200,330737885,1592,1592,1592,1592,0
|
|
20230728,163100,330737885,1592,1592,1592,1592,0
|
|
20230728,163000,330737885,1592,1592,1592,1592,0
|
|
20230728,162900,330737885,1592,1592,1592,1592,0
|
|
20230728,162800,330737885,1592,1592,1592,1592,0
|
|
20230728,162700,330737885,1592,1592,1592,1592,0
|
|
20230728,162600,330737885,1592,1592,1592,1592,0
|
|
20230728,162500,330737885,1592,1592,1592,1592,0
|
|
20230728,162400,330737885,1592,1592,1592,1592,0
|
|
20230728,162300,330737885,1592,1592,1592,1592,0
|
|
20230728,162200,330737885,1592,1592,1592,1592,0
|
|
20230728,162100,330737885,1592,1592,1592,1592,0
|
|
20230728,162000,330737885,1592,1592,1592,1592,0
|
|
20230728,161900,330737885,1592,1592,1592,1592,0
|
|
20230728,161800,330737885,1592,1592,1592,1592,1414
|
|
20230728,161700,330737885,1592,1592,1592,1592,0
|
|
20230728,161600,330737885,1592,1592,1592,1592,0
|
|
20230728,161500,330737885,1592,1592,1592,1592,0
|
|
20230728,161400,330737885,1592,1592,1592,1592,0
|
|
20230728,161300,330737885,1592,1592,1592,1592,0
|
|
20230728,161200,330737885,1592,1592,1592,1592,0
|
|
20230728,161100,330737885,1592,1592,1592,1592,0
|
|
20230728,161000,330737885,1592,1592,1592,1592,0
|
|
20230728,160900,330737885,1592,1592,1592,1592,0
|
|
20230728,160800,330737885,1592,1592,1592,1592,0
|
|
20230728,160700,330737885,1592,1592,1592,1592,0
|
|
20230728,160600,330737885,1592,1592,1592,1592,0
|
|
20230728,160500,330737885,1592,1592,1592,1592,0
|
|
20230728,160400,330737885,1592,1592,1592,1592,0
|
|
20230728,160300,330737885,1592,1592,1592,1592,0
|
|
20230728,160200,330737885,1592,1592,1592,1592,0
|
|
20230728,160100,330737885,1592,1592,1592,1592,0
|
|
20230728,160000,330737885,1592,1592,1592,1592,0
|
|
20230728,155900,330737885,1592,1592,1592,1592,0
|
|
20230728,155800,330737885,1592,1592,1592,1592,0
|
|
20230728,155700,330737885,1592,1592,1592,1592,0
|
|
20230728,155600,330737885,1592,1592,1592,1592,0
|
|
20230728,155500,330737885,1592,1592,1592,1592,0
|
|
20230728,155400,330737885,1592,1592,1592,1592,0
|
|
20230728,155300,330737885,1592,1592,1592,1592,0
|
|
20230728,155200,330737885,1592,1592,1592,1592,0
|
|
20230728,155100,330737885,1592,1592,1592,1592,0
|
|
20230728,155000,330737885,1592,1592,1592,1592,0
|
|
20230728,154900,330737885,1592,1592,1592,1592,0
|
|
20230728,154800,330737885,1592,1592,1592,1592,1414
|
|
20230728,154700,330737885,1592,1592,1592,1592,0
|
|
20230728,154600,330737885,1592,1592,1592,1592,0
|
|
20230728,154500,330737885,1592,1592,1592,1592,0
|
|
20230728,154400,330737885,1592,1592,1592,1592,0
|
|
20230728,154300,330737885,1592,1592,1592,1592,0
|
|
20230728,154200,330737885,1592,1592,1592,1592,0
|
|
20230728,154100,330737885,1592,1592,1592,1592,0
|
|
20230728,154000,330737885,1592,1592,1592,1592,0
|
|
20230728,153900,330737885,1592,1592,1592,1592,0
|
|
20230728,153800,330737885,1592,1592,1592,1592,0
|
|
20230728,153700,330737885,1592,1592,1592,1592,0
|
|
20230728,153600,330737885,1592,1592,1592,1592,0
|
|
20230728,153500,330737885,1592,1592,1592,1592,0
|
|
20230728,153400,330737885,1592,1592,1592,1592,0
|
|
20230728,153300,330737885,1592,1592,1592,1592,0
|
|
20230728,153200,330737885,1592,1592,1592,1592,0
|
|
20230728,153100,330737885,1592,1592,1592,1592,0
|
|
20230728,153000,330737885,1592,1592,1592,1592,1414
|
|
20230728,152900,328486797,1598,1598,1598,1598,0
|
|
20230728,152800,328486797,1598,1598,1598,1598,0
|
|
20230728,152700,328486797,1598,1598,1598,1598,0
|
|
20230728,152600,328486797,1598,1598,1598,1598,0
|
|
20230728,152500,328486797,1598,1598,1598,1598,0
|
|
20230728,152400,328486797,1598,1598,1598,1598,0
|
|
20230728,152300,328486797,1598,1598,1598,1598,0
|
|
20230728,152200,328486797,1598,1598,1598,1598,0
|
|
20230728,152100,328486797,1598,1598,1598,1598,0
|
|
20230728,152000,328486797,1598,1598,1598,1598,0
|
|
20230728,151900,328486797,1598,1592,1598,1592,750
|
|
20230728,151800,327291975,1598,1592,1598,1592,156
|
|
20230728,151700,327042921,1598,1598,1598,1598,0
|
|
20230728,151600,327042921,1598,1598,1598,1598,17
|
|
20230728,151500,327015755,1592,1592,1592,1592,55
|
|
20230728,151400,326928195,1592,1592,1592,1592,0
|
|
20230728,151300,326928195,1592,1593,1593,1592,340
|
|
20230728,151200,326386914,1592,1592,1592,1592,0
|
|
20230728,151100,326386914,1592,1592,1592,1592,98
|
|
20230728,151000,326230898,1599,1599,1599,1599,0
|
|
20230728,150900,326230898,1599,1599,1599,1599,1100
|
|
20230728,150800,324471998,1599,1599,1599,1599,3
|
|
20230728,150700,324467201,1592,1599,1599,1592,70
|
|
20230728,150600,324355278,1599,1599,1599,1599,441
|
|
20230728,150500,323650119,1599,1599,1599,1599,11
|
|
20230728,150400,323632530,1599,1599,1599,1599,0
|
|
20230728,150300,323632530,1599,1599,1599,1599,0
|
|
20230728,150200,323632530,1599,1599,1599,1599,30
|
|
20230728,150100,323584560,1599,1599,1599,1599,15
|
|
20230728,150000,323560575,1599,1599,1599,1599,205
|
|
20230728,145900,323232780,1599,1599,1600,1599,601
|
|
20230728,145800,322271282,1600,1600,1600,1600,15
|
|
20230728,145700,322247282,1600,1600,1600,1600,0
|
|
20230728,145600,322247282,1600,1600,1600,1600,1
|
|
20230728,145500,322245682,1600,1600,1600,1600,21
|
|
20230728,145400,322212082,1600,1600,1600,1591,1548
|
|
20230728,145300,319749106,1591,1600,1600,1591,6574
|
|
20230728,145200,309288701,1597,1597,1597,1597,174
|
|
20230728,145100,309010823,1598,1598,1598,1598,368
|
|
20230728,145000,308422759,1600,1603,1603,1600,128
|
|
20230728,144900,308217929,1606,1606,1606,1606,25
|
|
20230728,144800,308177779,1600,1600,1600,1600,0
|
|
20230728,144700,308177779,1600,1600,1600,1600,140
|
|
20230728,144600,307953779,1608,1608,1608,1608,0
|
|
20230728,144500,307953779,1608,1608,1608,1608,10
|
|
20230728,144400,307937699,1600,1601,1601,1600,1000
|
|
20230728,144300,306337399,1608,1608,1608,1608,10
|
|
20230728,144200,306321319,1608,1608,1608,1608,0
|
|
20230728,144100,306321319,1608,1608,1608,1608,7
|
|
20230728,144000,306310063,1608,1608,1608,1608,0
|
|
20230728,143900,306310063,1608,1608,1608,1608,50
|
|
20230728,143800,306229663,1608,1608,1608,1608,2
|
|
20230728,143700,306226447,1608,1608,1608,1608,0
|
|
20230728,143600,306226447,1608,1608,1608,1608,0
|
|
20230728,143500,306226447,1608,1608,1608,1608,0
|
|
20230728,143400,306226447,1608,1608,1608,1608,0
|
|
20230728,143300,306226447,1608,1607,1608,1607,1244
|
|
20230728,143200,304226535,1609,1608,1609,1600,1587
|
|
20230728,143100,301677028,1599,1599,1608,1599,1610
|
|
20230728,143000,299089093,1608,1608,1608,1608,348
|
|
20230728,142900,298529509,1610,1595,1610,1595,901
|
|
20230728,142800,297091666,1595,1610,1610,1595,1238
|
|
20230728,142700,295110392,1610,1599,1610,1599,4145
|
|
20230728,142600,288478369,1599,1599,1599,1599,0
|
|
20230728,142500,288478369,1599,1599,1599,1599,75
|
|
20230728,142400,288358444,1599,1598,1599,1598,1051
|
|
20230728,142300,286678481,1598,1593,1598,1593,128
|
|
20230728,142200,286474477,1594,1594,1594,1594,851
|
|
20230728,142100,285117983,1592,1592,1592,1592,0
|
|
20230728,142000,285117983,1592,1592,1592,1592,0
|
|
20230728,141900,285117983,1592,1592,1592,1592,168
|
|
20230728,141800,284850527,1592,1595,1595,1592,19
|
|
20230728,141700,284820264,1595,1595,1595,1595,627
|
|
20230728,141600,283820199,1595,1595,1595,1595,500
|
|
20230728,141500,283022699,1595,1595,1595,1595,1452
|
|
20230728,141400,280706759,1591,1591,1591,1591,0
|
|
20230728,141300,280706759,1591,1591,1591,1591,20
|
|
20230728,141200,280674939,1599,1599,1599,1599,0
|
|
20230728,141100,280674939,1599,1599,1599,1599,29
|
|
20230728,141000,280628568,1599,1599,1599,1599,15
|
|
20230728,140900,280604583,1599,1599,1599,1599,0
|
|
20230728,140800,280604583,1599,1599,1599,1599,0
|
|
20230728,140700,280604583,1599,1599,1599,1599,11
|
|
20230728,140600,280586994,1600,1590,1600,1590,6334
|
|
20230728,140500,270470803,1588,1588,1588,1588,64
|
|
20230728,140400,270369171,1590,1589,1590,1589,417
|
|
20230728,140300,269706358,1588,1588,1589,1588,225
|
|
20230728,140200,269349038,1588,1588,1588,1588,5
|
|
20230728,140100,269341098,1588,1588,1588,1588,10
|
|
20230728,140000,269325218,1587,1581,1587,1581,10507
|
|
20230728,135900,252676285,1580,1580,1580,1580,229
|
|
20230728,135800,252314465,1580,1579,1580,1579,1279
|
|
20230728,135700,250294369,1579,1579,1579,1579,0
|
|
20230728,135600,250294369,1579,1579,1579,1579,0
|
|
20230728,135500,250294369,1579,1579,1579,1579,0
|
|
20230728,135400,250294369,1579,1579,1579,1579,0
|
|
20230728,135300,250294369,1579,1579,1579,1579,5
|
|
20230728,135200,250286474,1579,1579,1579,1579,0
|
|
20230728,135100,250286474,1579,1579,1579,1579,430
|
|
20230728,135000,249607504,1575,1575,1575,1575,165
|
|
20230728,134900,249347629,1578,1578,1578,1578,0
|
|
20230728,134800,249347629,1578,1578,1578,1578,0
|
|
20230728,134700,249347629,1578,1578,1578,1578,0
|
|
20230728,134600,249347629,1578,1578,1578,1578,0
|
|
20230728,134500,249347629,1578,1578,1578,1578,0
|
|
20230728,134400,249347629,1578,1578,1578,1578,0
|
|
20230728,134300,249347629,1578,1578,1578,1578,794
|
|
20230728,134200,248094697,1579,1579,1579,1579,3
|
|
20230728,134100,248089960,1578,1578,1578,1578,0
|
|
20230728,134000,248089960,1578,1578,1578,1578,0
|
|
20230728,133900,248089960,1578,1578,1578,1578,0
|
|
20230728,133800,248089960,1578,1578,1578,1578,7
|
|
20230728,133700,248078914,1579,1579,1579,1579,0
|
|
20230728,133600,248078914,1579,1579,1579,1579,335
|
|
20230728,133500,247549949,1579,1579,1579,1579,0
|
|
20230728,133400,247549949,1579,1579,1579,1579,20
|
|
20230728,133300,247518369,1570,1570,1570,1570,0
|
|
20230728,133200,247518369,1570,1570,1570,1570,0
|
|
20230728,133100,247518369,1570,1570,1570,1570,0
|
|
20230728,133000,247518369,1570,1570,1570,1570,0
|
|
20230728,132900,247518369,1570,1570,1570,1570,0
|
|
20230728,132800,247518369,1570,1570,1570,1570,0
|
|
20230728,132700,247518369,1570,1572,1572,1570,8158
|
|
20230728,132600,234707661,1579,1579,1579,1579,0
|
|
20230728,132500,234707661,1579,1579,1579,1579,0
|
|
20230728,132400,234707661,1579,1579,1579,1579,5
|
|
20230728,132300,234699766,1579,1579,1579,1579,0
|
|
20230728,132200,234699766,1579,1579,1579,1579,0
|
|
20230728,132100,234699766,1579,1579,1579,1579,0
|
|
20230728,132000,234699766,1579,1572,1579,1571,8172
|
|
20230728,131900,221802370,1579,1579,1579,1579,0
|
|
20230728,131800,221802370,1579,1579,1579,1579,0
|
|
20230728,131700,221802370,1579,1579,1579,1579,0
|
|
20230728,131600,221802370,1579,1579,1579,1579,0
|
|
20230728,131500,221802370,1579,1579,1579,1579,0
|
|
20230728,131400,221802370,1579,1579,1579,1579,0
|
|
20230728,131300,221802370,1579,1579,1579,1579,0
|
|
20230728,131200,221802370,1579,1579,1579,1579,0
|
|
20230728,131100,221802370,1579,1579,1579,1579,4
|
|
20230728,131000,221796054,1579,1579,1579,1579,0
|
|
20230728,130900,221796054,1579,1579,1579,1579,5
|
|
20230728,130800,221788159,1571,1571,1571,1571,0
|
|
20230728,130700,221788159,1571,1571,1571,1571,0
|
|
20230728,130600,221788159,1571,1571,1571,1571,0
|
|
20230728,130500,221788159,1571,1571,1571,1571,0
|
|
20230728,130400,221788159,1571,1571,1571,1571,208
|
|
20230728,130300,221461391,1571,1571,1571,1571,1038
|
|
20230728,130200,219830693,1582,1582,1582,1582,0
|
|
20230728,130100,219830693,1582,1582,1582,1582,0
|
|
20230728,130000,219830693,1582,1582,1582,1582,0
|
|
20230728,125900,219830693,1582,1582,1582,1582,0
|
|
20230728,125800,219830693,1582,1582,1582,1582,5
|
|
20230728,125700,219822783,1572,1572,1572,1572,0
|
|
20230728,125600,219822783,1572,1572,1572,1572,0
|
|
20230728,125500,219822783,1572,1572,1572,1572,0
|
|
20230728,125400,219822783,1572,1572,1572,1572,2000
|
|
20230728,125300,216678783,1573,1573,1573,1573,0
|
|
20230728,125200,216678783,1573,1573,1573,1573,1459
|
|
20230728,125100,214383776,1573,1573,1573,1573,0
|
|
20230728,125000,214383776,1573,1573,1573,1573,0
|
|
20230728,124900,214383776,1573,1573,1573,1573,0
|
|
20230728,124800,214383776,1573,1573,1573,1573,0
|
|
20230728,124700,214383776,1573,1573,1573,1573,174
|
|
20230728,124600,214110074,1577,1577,1577,1577,0
|
|
20230728,124500,214110074,1577,1577,1577,1577,813
|
|
20230728,124400,212827973,1577,1577,1577,1577,12
|
|
20230728,124300,212809049,1574,1574,1574,1574,0
|
|
20230728,124200,212809049,1574,1578,1578,1574,4494
|
|
20230728,124100,205726118,1580,1580,1580,1580,0
|
|
20230728,124000,205726118,1580,1580,1580,1580,0
|
|
20230728,123900,205726118,1580,1581,1581,1580,694
|
|
20230728,123800,204629593,1581,1581,1581,1581,0
|
|
20230728,123700,204629593,1581,1581,1581,1581,0
|
|
20230728,123600,204629593,1581,1581,1581,1581,0
|
|
20230728,123500,204629593,1581,1581,1581,1581,0
|
|
20230728,123400,204629593,1581,1581,1581,1581,14
|
|
20230728,123300,204607459,1581,1581,1581,1581,0
|
|
20230728,123200,204607459,1581,1581,1581,1581,1
|
|
20230728,123100,204605878,1581,1581,1581,1581,35
|
|
20230728,123000,204550543,1581,1581,1581,1581,0
|
|
20230728,122900,204550543,1581,1581,1581,1581,779
|
|
20230728,122800,203318944,1582,1582,1582,1582,0
|
|
20230728,122700,203318944,1582,1582,1582,1582,0
|
|
20230728,122600,203318944,1582,1582,1582,1582,0
|
|
20230728,122500,203318944,1582,1582,1582,1582,0
|
|
20230728,122400,203318944,1582,1582,1582,1582,200
|
|
20230728,122300,203002544,1582,1582,1582,1582,0
|
|
20230728,122200,203002544,1582,1582,1582,1582,0
|
|
20230728,122100,203002544,1582,1582,1582,1582,0
|
|
20230728,122000,203002544,1582,1582,1582,1582,1
|
|
20230728,121900,203000962,1582,1582,1582,1582,1434
|
|
20230728,121800,200732374,1581,1581,1581,1581,184
|
|
20230728,121700,200441470,1581,1581,1581,1581,316
|
|
20230728,121600,199941874,1581,1581,1581,1581,0
|
|
20230728,121500,199941874,1581,1581,1581,1581,0
|
|
20230728,121400,199941874,1581,1580,1581,1580,1290
|
|
20230728,121300,197902874,1580,1580,1580,1580,338
|
|
20230728,121200,197368834,1578,1578,1578,1578,0
|
|
20230728,121100,197368834,1578,1578,1578,1578,0
|
|
20230728,121000,197368834,1578,1578,1578,1578,318
|
|
20230728,120900,196867030,1578,1578,1578,1578,30
|
|
20230728,120800,196819690,1577,1577,1577,1577,1666
|
|
20230728,120700,194192408,1577,1577,1577,1577,0
|
|
20230728,120600,194192408,1577,1577,1577,1577,0
|
|
20230728,120500,194192408,1577,1577,1577,1577,0
|
|
20230728,120400,194192408,1577,1577,1577,1577,0
|
|
20230728,120300,194192408,1577,1577,1577,1577,10
|
|
20230728,120200,194176638,1577,1577,1577,1577,6
|
|
20230728,120100,194167176,1577,1577,1577,1577,2509
|
|
20230728,120000,190210483,1578,1578,1578,1578,0
|
|
20230728,115900,190210483,1578,1578,1578,1578,5
|
|
20230728,115800,190202593,1577,1577,1577,1577,70
|
|
20230728,115700,190092203,1577,1577,1577,1577,0
|
|
20230728,115600,190092203,1577,1577,1577,1577,451
|
|
20230728,115500,189380976,1577,1577,1577,1577,0
|
|
20230728,115400,189380976,1577,1577,1577,1577,166
|
|
20230728,115300,189119194,1578,1578,1578,1578,0
|
|
20230728,115200,189119194,1578,1578,1578,1578,0
|
|
20230728,115100,189119194,1578,1578,1578,1578,0
|
|
20230728,115000,189119194,1578,1578,1578,1578,0
|
|
20230728,114900,189119194,1578,1578,1578,1578,0
|
|
20230728,114800,189119194,1578,1578,1578,1578,4
|
|
20230728,114700,189112882,1578,1579,1579,1577,1145
|
|
20230728,114600,187306038,1579,1579,1579,1579,0
|
|
20230728,114500,187306038,1579,1579,1579,1579,0
|
|
20230728,114400,187306038,1579,1579,1579,1579,0
|
|
20230728,114300,187306038,1579,1579,1579,1579,0
|
|
20230728,114200,187306038,1579,1579,1579,1579,0
|
|
20230728,114100,187306038,1579,1579,1579,1579,0
|
|
20230728,114000,187306038,1579,1579,1579,1579,0
|
|
20230728,113900,187306038,1579,1579,1579,1579,0
|
|
20230728,113800,187306038,1579,1579,1579,1579,316
|
|
20230728,113700,186807074,1579,1579,1579,1579,32
|
|
20230728,113600,186756546,1579,1579,1579,1579,800
|
|
20230728,113500,185493346,1580,1580,1580,1580,179
|
|
20230728,113400,185210526,1580,1580,1580,1580,0
|
|
20230728,113300,185210526,1580,1580,1580,1580,0
|
|
20230728,113200,185210526,1580,1580,1580,1580,0
|
|
20230728,113100,185210526,1580,1582,1582,1580,204
|
|
20230728,113000,184888198,1582,1581,1582,1581,20
|
|
20230728,112900,184856559,1580,1580,1580,1580,0
|
|
20230728,112800,184856559,1580,1580,1582,1580,1569
|
|
20230728,112700,182375901,1580,1580,1580,1580,0
|
|
20230728,112600,182375901,1580,1580,1580,1580,0
|
|
20230728,112500,182375901,1580,1580,1580,1580,47
|
|
20230728,112400,182301641,1579,1579,1579,1579,271
|
|
20230728,112300,181873732,1579,1579,1579,1579,1
|
|
20230728,112200,181872153,1578,1578,1578,1578,0
|
|
20230728,112100,181872153,1578,1578,1578,1578,1000
|
|
20230728,112000,180294153,1578,1578,1578,1578,0
|
|
20230728,111900,180294153,1578,1578,1578,1578,0
|
|
20230728,111800,180294153,1578,1578,1578,1578,0
|
|
20230728,111700,180294153,1578,1578,1578,1578,168
|
|
20230728,111600,180029049,1579,1579,1579,1579,788
|
|
20230728,111500,178784797,1579,1579,1579,1579,10
|
|
20230728,111400,178769007,1580,1579,1580,1579,668
|
|
20230728,111300,177713735,1579,1579,1580,1579,1204
|
|
20230728,111200,175811619,1578,1578,1578,1578,540
|
|
20230728,111100,174959499,1578,1578,1578,1578,43
|
|
20230728,111000,174891645,1579,1579,1579,1579,0
|
|
20230728,110900,174891645,1579,1579,1579,1579,0
|
|
20230728,110800,174891645,1579,1579,1579,1579,0
|
|
20230728,110700,174891645,1579,1579,1579,1579,26
|
|
20230728,110600,174850591,1576,1576,1576,1576,164
|
|
20230728,110500,174592127,1574,1574,1574,1574,110
|
|
20230728,110400,174418987,1575,1575,1575,1575,20
|
|
20230728,110300,174387487,1575,1576,1576,1575,654
|
|
20230728,110200,173357417,1579,1579,1579,1579,5
|
|
20230728,110100,173349522,1579,1579,1579,1579,0
|
|
20230728,110000,173349522,1579,1579,1579,1579,0
|
|
20230728,105900,173349522,1579,1579,1579,1579,20
|
|
20230728,105800,173317942,1576,1576,1576,1576,0
|
|
20230728,105700,173317942,1576,1576,1576,1576,0
|
|
20230728,105600,173317942,1576,1576,1576,1576,0
|
|
20230728,105500,173317942,1576,1577,1577,1576,3564
|
|
20230728,105400,167698688,1580,1580,1580,1580,0
|
|
20230728,105300,167698688,1580,1580,1580,1580,31
|
|
20230728,105200,167649708,1580,1580,1580,1580,1442
|
|
20230728,105100,165371348,1580,1580,1580,1580,0
|
|
20230728,105000,165371348,1580,1580,1580,1580,0
|
|
20230728,104900,165371348,1580,1580,1580,1580,25
|
|
20230728,104800,165331848,1580,1579,1580,1579,1000
|
|
20230728,104700,163751886,1579,1579,1579,1579,104
|
|
20230728,104600,163587670,1580,1580,1580,1580,0
|
|
20230728,104500,163587670,1580,1580,1580,1580,0
|
|
20230728,104400,163587670,1580,1580,1580,1580,760
|
|
20230728,104300,162386870,1579,1579,1579,1579,0
|
|
20230728,104200,162386870,1579,1578,1579,1578,3764
|
|
20230728,104100,156443528,1578,1578,1578,1578,3547
|
|
20230728,104000,150846362,1578,1578,1578,1578,55
|
|
20230728,103900,150759572,1578,1575,1578,1575,8550
|
|
20230728,103800,137284324,1575,1573,1575,1573,604
|
|
20230728,103700,136333831,1573,1573,1573,1573,10
|
|
20230728,103600,136318101,1573,1573,1573,1573,10
|
|
20230728,103500,136302371,1573,1573,1573,1573,58
|
|
20230728,103400,136211137,1573,1573,1573,1573,20
|
|
20230728,103300,136179677,1573,1573,1573,1573,1
|
|
20230728,103200,136178104,1573,1573,1573,1573,406
|
|
20230728,103100,135539466,1573,1573,1573,1573,2
|
|
20230728,103000,135536320,1573,1572,1573,1572,177
|
|
20230728,102900,135257904,1571,1569,1571,1569,6947
|
|
20230728,102800,124354070,1569,1569,1569,1569,0
|
|
20230728,102700,124354070,1569,1569,1569,1569,11
|
|
20230728,102600,124336811,1568,1568,1568,1568,0
|
|
20230728,102500,124336811,1568,1568,1568,1568,0
|
|
20230728,102400,124336811,1568,1568,1568,1568,0
|
|
20230728,102300,124336811,1568,1568,1568,1568,0
|
|
20230728,102200,124336811,1568,1568,1568,1568,0
|
|
20230728,102100,124336811,1568,1568,1568,1568,107
|
|
20230728,102000,124169035,1568,1568,1568,1568,1423
|
|
20230728,101900,121937771,1568,1568,1568,1568,0
|
|
20230728,101800,121937771,1568,1568,1568,1568,8
|
|
20230728,101700,121925227,1568,1568,1568,1568,999
|
|
20230728,101600,120358795,1569,1569,1569,1569,643
|
|
20230728,101500,119349928,1569,1569,1569,1569,0
|
|
20230728,101400,119349928,1569,1564,1569,1564,2295
|
|
20230728,101300,115755463,1563,1563,1563,1563,25
|
|
20230728,101200,115716388,1563,1561,1563,1561,7
|
|
20230728,101100,115705455,1560,1558,1560,1558,1211
|
|
20230728,101000,113816356,1557,1557,1557,1557,8
|
|
20230728,100900,113803900,1555,1554,1555,1554,1736
|
|
20230728,100800,111104440,1554,1554,1554,1554,0
|
|
20230728,100700,111104440,1554,1554,1554,1554,1
|
|
20230728,100600,111102886,1554,1554,1554,1554,157
|
|
20230728,100500,110858908,1554,1555,1555,1554,430
|
|
20230728,100400,110190686,1555,1555,1555,1555,13
|
|
20230728,100300,110170471,1555,1555,1555,1555,150
|
|
20230728,100200,109937221,1555,1555,1555,1555,200
|
|
20230728,100100,109626221,1557,1557,1557,1557,0
|
|
20230728,100000,109626221,1557,1557,1557,1557,5
|
|
20230728,095900,109618436,1557,1557,1557,1557,300
|
|
20230728,095800,109151336,1557,1557,1557,1557,25
|
|
20230728,095700,109112411,1557,1554,1557,1554,1387
|
|
20230728,095600,106955624,1555,1555,1555,1555,0
|
|
20230728,095500,106955624,1555,1555,1555,1555,0
|
|
20230728,095400,106955624,1555,1555,1555,1555,0
|
|
20230728,095300,106955624,1555,1555,1555,1555,0
|
|
20230728,095200,106955624,1555,1555,1555,1555,8
|
|
20230728,095100,106943184,1555,1556,1556,1555,1955
|
|
20230728,095000,103903158,1555,1555,1555,1555,3
|
|
20230728,094900,103898493,1555,1558,1560,1555,785
|
|
20230728,094800,102676959,1558,1558,1558,1558,1000
|
|
20230728,094700,101118959,1553,1553,1553,1553,0
|
|
20230728,094600,101118959,1553,1552,1553,1552,2234
|
|
20230728,094500,97649721,1553,1553,1553,1553,225
|
|
20230728,094400,97300296,1551,1551,1551,1551,0
|
|
20230728,094300,97300296,1551,1552,1552,1551,3523
|
|
20230728,094200,91835993,1552,1560,1560,1552,981
|
|
20230728,094100,90313303,1559,1559,1559,1559,1287
|
|
20230728,094000,88306870,1559,1559,1559,1559,59
|
|
20230728,093900,88214889,1559,1559,1559,1559,8
|
|
20230728,093800,88202417,1569,1569,1569,1569,8
|
|
20230728,093700,88189865,1569,1569,1569,1569,1
|
|
20230728,093600,88188296,1559,1559,1559,1559,0
|
|
20230728,093500,88188296,1559,1559,1559,1559,10
|
|
20230728,093400,88172706,1559,1568,1569,1559,2331
|
|
20230728,093300,84535097,1569,1563,1569,1563,1458
|
|
20230728,093200,82255637,1569,1568,1569,1568,1300
|
|
20230728,093100,80216640,1568,1568,1568,1568,293
|
|
20230728,093000,79757216,1568,1568,1568,1564,628
|
|
20230728,092900,78773504,1568,1565,1568,1565,1047
|
|
20230728,092800,77133854,1564,1564,1564,1564,2467
|
|
20230728,092700,73275466,1564,1562,1564,1561,3980
|
|
20230728,092600,67052602,1562,1562,1563,1562,1623
|
|
20230728,092500,64516453,1561,1561,1561,1561,0
|
|
20230728,092400,64516453,1561,1560,1561,1560,4024
|
|
20230728,092300,58235399,1560,1560,1560,1560,2423
|
|
20230728,092200,54455519,1559,1558,1559,1558,1988
|
|
20230728,092100,51356838,1557,1553,1557,1553,2938
|
|
20230728,092000,46787987,1555,1553,1555,1551,6128
|
|
20230728,091900,37261447,1552,1553,1553,1552,316
|
|
20230728,091800,36770710,1552,1552,1552,1552,220
|
|
20230728,091700,36429270,1552,1553,1553,1547,309
|
|
20230728,091600,35950193,1553,1553,1553,1553,989
|
|
20230728,091500,34414276,1555,1553,1555,1553,6614
|
|
20230728,091400,24132821,1553,1550,1553,1550,556
|
|
20230728,091300,23269896,1549,1546,1549,1546,5495
|
|
20230728,091200,14773432,1546,1544,1546,1544,182
|
|
20230728,091100,14492360,1544,1544,1544,1544,50
|
|
20230728,091000,14415160,1544,1538,1546,1538,1587
|
|
20230728,090900,11969938,1538,1537,1538,1537,68
|
|
20230728,090800,11865401,1537,1535,1537,1535,614
|
|
20230728,090700,10922836,1534,1534,1534,1534,49
|
|
20230728,090600,10847670,1533,1531,1533,1531,278
|
|
20230728,090500,10421768,1530,1530,1530,1530,13
|
|
20230728,090400,10401878,1530,1520,1530,1520,54
|
|
20230728,090300,10319558,1520,1520,1529,1520,1403
|
|
20230728,090200,8183950,1519,1529,1529,1519,311
|
|
20230728,090100,7711451,1529,1529,1529,1529,3319
|
|
20230728,090000,2636700,1529,1528,1529,1528,1725
|