667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200400,412366372,1323,1323,1323,1323,3645
|
|
20230721,200300,412366372,1323,1323,1323,1323,0
|
|
20230721,200200,412366372,1323,1323,1323,1323,0
|
|
20230721,200100,412366372,1323,1323,1323,1323,0
|
|
20230721,200000,412366372,1323,1323,1323,1323,0
|
|
20230721,195900,412366372,1323,1323,1323,1323,0
|
|
20230721,195800,412366372,1323,1323,1323,1323,0
|
|
20230721,195700,412366372,1323,1323,1323,1323,0
|
|
20230721,195600,412366372,1323,1323,1323,1323,0
|
|
20230721,195500,412366372,1323,1323,1323,1323,0
|
|
20230721,195400,412366372,1323,1323,1323,1323,0
|
|
20230721,195300,412366372,1323,1323,1323,1323,0
|
|
20230721,195200,412366372,1323,1323,1323,1323,0
|
|
20230721,195100,412366372,1323,1323,1323,1323,0
|
|
20230721,195000,412366372,1323,1323,1323,1323,0
|
|
20230721,194900,412366372,1323,1323,1323,1323,0
|
|
20230721,194800,412366372,1323,1323,1323,1323,0
|
|
20230721,194700,412366372,1323,1323,1323,1323,0
|
|
20230721,194600,412366372,1323,1323,1323,1323,0
|
|
20230721,194500,412366372,1323,1323,1323,1323,0
|
|
20230721,194400,412366372,1323,1323,1323,1323,0
|
|
20230721,194300,412366372,1323,1323,1323,1323,0
|
|
20230721,194200,412366372,1323,1323,1323,1323,0
|
|
20230721,194100,412366372,1323,1323,1323,1323,0
|
|
20230721,194000,412366372,1323,1323,1323,1323,0
|
|
20230721,193900,412366372,1323,1323,1323,1323,0
|
|
20230721,193800,412366372,1323,1323,1323,1323,0
|
|
20230721,193700,412366372,1323,1323,1323,1323,0
|
|
20230721,193600,412366372,1323,1323,1323,1323,0
|
|
20230721,193500,412366372,1323,1323,1323,1323,0
|
|
20230721,193400,412366372,1323,1323,1323,1323,3645
|
|
20230721,193300,412366372,1323,1323,1323,1323,0
|
|
20230721,193200,412366372,1323,1323,1323,1323,0
|
|
20230721,193100,412366372,1323,1323,1323,1323,0
|
|
20230721,193000,412366372,1323,1323,1323,1323,0
|
|
20230721,192900,412366372,1323,1323,1323,1323,0
|
|
20230721,192800,412366372,1323,1323,1323,1323,0
|
|
20230721,192700,412366372,1323,1323,1323,1323,0
|
|
20230721,192600,412366372,1323,1323,1323,1323,0
|
|
20230721,192500,412366372,1323,1323,1323,1323,0
|
|
20230721,192400,412366372,1323,1323,1323,1323,0
|
|
20230721,192300,412366372,1323,1323,1323,1323,0
|
|
20230721,192200,412366372,1323,1323,1323,1323,0
|
|
20230721,192100,412366372,1323,1323,1323,1323,0
|
|
20230721,192000,412366372,1323,1323,1323,1323,0
|
|
20230721,191900,412366372,1323,1323,1323,1323,0
|
|
20230721,191800,412366372,1323,1323,1323,1323,0
|
|
20230721,191700,412366372,1323,1323,1323,1323,0
|
|
20230721,191600,412366372,1323,1323,1323,1323,0
|
|
20230721,191500,412366372,1323,1323,1323,1323,0
|
|
20230721,191400,412366372,1323,1323,1323,1323,0
|
|
20230721,191300,412366372,1323,1323,1323,1323,0
|
|
20230721,191200,412366372,1323,1323,1323,1323,0
|
|
20230721,191100,412366372,1323,1323,1323,1323,0
|
|
20230721,191000,412366372,1323,1323,1323,1323,0
|
|
20230721,190900,412366372,1323,1323,1323,1323,0
|
|
20230721,190800,412366372,1323,1323,1323,1323,0
|
|
20230721,190700,412366372,1323,1323,1323,1323,0
|
|
20230721,190600,412366372,1323,1323,1323,1323,0
|
|
20230721,190500,412366372,1323,1323,1323,1323,0
|
|
20230721,190400,412366372,1323,1323,1323,1323,3645
|
|
20230721,190300,412366372,1323,1323,1323,1323,0
|
|
20230721,190200,412366372,1323,1323,1323,1323,0
|
|
20230721,190100,412366372,1323,1323,1323,1323,0
|
|
20230721,190000,412366372,1323,1323,1323,1323,0
|
|
20230721,185900,412366372,1323,1323,1323,1323,0
|
|
20230721,185800,412366372,1323,1323,1323,1323,0
|
|
20230721,185700,412366372,1323,1323,1323,1323,0
|
|
20230721,185600,412366372,1323,1323,1323,1323,0
|
|
20230721,185500,412366372,1323,1323,1323,1323,0
|
|
20230721,185400,412366372,1323,1323,1323,1323,0
|
|
20230721,185300,412366372,1323,1323,1323,1323,0
|
|
20230721,185200,412366372,1323,1323,1323,1323,0
|
|
20230721,185100,412366372,1323,1323,1323,1323,0
|
|
20230721,185000,412366372,1323,1323,1323,1323,0
|
|
20230721,184900,412366372,1323,1323,1323,1323,0
|
|
20230721,184800,412366372,1323,1323,1323,1323,0
|
|
20230721,184700,412366372,1323,1323,1323,1323,0
|
|
20230721,184600,412366372,1323,1323,1323,1323,0
|
|
20230721,184500,412366372,1323,1323,1323,1323,0
|
|
20230721,184400,412366372,1323,1323,1323,1323,0
|
|
20230721,184300,412366372,1323,1323,1323,1323,0
|
|
20230721,184200,412366372,1323,1323,1323,1323,0
|
|
20230721,184100,412366372,1323,1323,1323,1323,0
|
|
20230721,184000,412366372,1323,1323,1323,1323,0
|
|
20230721,183900,412366372,1323,1323,1323,1323,0
|
|
20230721,183800,412366372,1323,1323,1323,1323,0
|
|
20230721,183700,412366372,1323,1323,1323,1323,0
|
|
20230721,183600,412366372,1323,1323,1323,1323,0
|
|
20230721,183500,412366372,1323,1323,1323,1323,0
|
|
20230721,183400,412366372,1323,1323,1323,1323,3645
|
|
20230721,183300,412366372,1323,1323,1323,1323,0
|
|
20230721,183200,412366372,1323,1323,1323,1323,0
|
|
20230721,183100,412366372,1323,1323,1323,1323,0
|
|
20230721,183000,412366372,1323,1323,1323,1323,0
|
|
20230721,182900,412366372,1323,1323,1323,1323,0
|
|
20230721,182800,412366372,1323,1323,1323,1323,0
|
|
20230721,182700,412366372,1323,1323,1323,1323,0
|
|
20230721,182600,412366372,1323,1323,1323,1323,0
|
|
20230721,182500,412366372,1323,1323,1323,1323,0
|
|
20230721,182400,412366372,1323,1323,1323,1323,0
|
|
20230721,182300,412366372,1323,1323,1323,1323,0
|
|
20230721,182200,412366372,1323,1323,1323,1323,0
|
|
20230721,182100,412366372,1323,1323,1323,1323,0
|
|
20230721,182000,412366372,1323,1323,1323,1323,0
|
|
20230721,181900,412366372,1323,1323,1323,1323,0
|
|
20230721,181800,412366372,1323,1323,1323,1323,0
|
|
20230721,181700,412366372,1323,1323,1323,1323,0
|
|
20230721,181600,412366372,1323,1323,1323,1323,0
|
|
20230721,181500,412366372,1323,1323,1323,1323,0
|
|
20230721,181400,412366372,1323,1323,1323,1323,0
|
|
20230721,181300,412366372,1323,1323,1323,1323,0
|
|
20230721,181200,412366372,1323,1323,1323,1323,0
|
|
20230721,181100,412366372,1323,1323,1323,1323,0
|
|
20230721,181000,412366372,1323,1323,1323,1323,0
|
|
20230721,180900,412366372,1323,1323,1323,1323,0
|
|
20230721,180800,412366372,1323,1323,1323,1323,0
|
|
20230721,180700,412366372,1323,1323,1323,1323,0
|
|
20230721,180600,412366372,1323,1323,1323,1323,0
|
|
20230721,180500,412366372,1323,1323,1323,1323,0
|
|
20230721,180400,412366372,1323,1323,1323,1323,3645
|
|
20230721,180300,412366372,1323,1323,1323,1323,0
|
|
20230721,180200,412366372,1323,1323,1323,1323,0
|
|
20230721,180100,412366372,1323,1323,1323,1323,0
|
|
20230721,180000,412366372,1323,1323,1323,1323,0
|
|
20230721,175900,412366372,1323,1323,1323,1323,0
|
|
20230721,175800,412366372,1323,1323,1323,1323,0
|
|
20230721,175700,412366372,1323,1323,1323,1323,0
|
|
20230721,175600,412366372,1323,1323,1323,1323,0
|
|
20230721,175500,412366372,1323,1323,1323,1323,0
|
|
20230721,175400,412366372,1323,1323,1323,1323,0
|
|
20230721,175300,412366372,1323,1323,1323,1323,0
|
|
20230721,175200,412366372,1323,1323,1323,1323,0
|
|
20230721,175100,412366372,1323,1323,1323,1323,0
|
|
20230721,175000,412366372,1323,1323,1323,1323,0
|
|
20230721,174900,412366372,1323,1323,1323,1323,0
|
|
20230721,174800,412366372,1323,1323,1323,1323,0
|
|
20230721,174700,412366372,1323,1323,1323,1323,0
|
|
20230721,174600,412366372,1323,1323,1323,1323,0
|
|
20230721,174500,412366372,1323,1323,1323,1323,0
|
|
20230721,174400,412366372,1323,1323,1323,1323,0
|
|
20230721,174300,412366372,1323,1323,1323,1323,0
|
|
20230721,174200,412366372,1323,1323,1323,1323,0
|
|
20230721,174100,412366372,1323,1323,1323,1323,0
|
|
20230721,174000,412366372,1323,1323,1323,1323,0
|
|
20230721,173900,412366372,1323,1323,1323,1323,0
|
|
20230721,173800,412366372,1323,1323,1323,1323,0
|
|
20230721,173700,412366372,1323,1323,1323,1323,0
|
|
20230721,173600,412366372,1323,1323,1323,1323,0
|
|
20230721,173500,412366372,1323,1323,1323,1323,0
|
|
20230721,173400,412366372,1323,1323,1323,1323,3645
|
|
20230721,173300,412366372,1323,1323,1323,1323,0
|
|
20230721,173200,412366372,1323,1323,1323,1323,0
|
|
20230721,173100,412366372,1323,1323,1323,1323,0
|
|
20230721,173000,412366372,1323,1323,1323,1323,0
|
|
20230721,172900,412366372,1323,1323,1323,1323,0
|
|
20230721,172800,412366372,1323,1323,1323,1323,0
|
|
20230721,172700,412366372,1323,1323,1323,1323,0
|
|
20230721,172600,412366372,1323,1323,1323,1323,0
|
|
20230721,172500,412366372,1323,1323,1323,1323,0
|
|
20230721,172400,412366372,1323,1323,1323,1323,0
|
|
20230721,172300,412366372,1323,1323,1323,1323,0
|
|
20230721,172200,412366372,1323,1323,1323,1323,0
|
|
20230721,172100,412366372,1323,1323,1323,1323,0
|
|
20230721,172000,412366372,1323,1323,1323,1323,0
|
|
20230721,171900,412366372,1323,1323,1323,1323,0
|
|
20230721,171800,412366372,1323,1323,1323,1323,0
|
|
20230721,171700,412366372,1323,1323,1323,1323,0
|
|
20230721,171600,412366372,1323,1323,1323,1323,0
|
|
20230721,171500,412366372,1323,1323,1323,1323,0
|
|
20230721,171400,412366372,1323,1323,1323,1323,0
|
|
20230721,171300,412366372,1323,1323,1323,1323,0
|
|
20230721,171200,412366372,1323,1323,1323,1323,0
|
|
20230721,171100,412366372,1323,1323,1323,1323,0
|
|
20230721,171000,412366372,1323,1323,1323,1323,0
|
|
20230721,170900,412366372,1323,1323,1323,1323,0
|
|
20230721,170800,412366372,1323,1323,1323,1323,0
|
|
20230721,170700,412366372,1323,1323,1323,1323,0
|
|
20230721,170600,412366372,1323,1323,1323,1323,0
|
|
20230721,170500,412366372,1323,1323,1323,1323,0
|
|
20230721,170400,412366372,1323,1323,1323,1323,3645
|
|
20230721,170300,412366372,1323,1323,1323,1323,0
|
|
20230721,170200,412366372,1323,1323,1323,1323,0
|
|
20230721,170100,412366372,1323,1323,1323,1323,0
|
|
20230721,170000,412366372,1323,1323,1323,1323,0
|
|
20230721,165900,412366372,1323,1323,1323,1323,0
|
|
20230721,165800,412366372,1323,1323,1323,1323,0
|
|
20230721,165700,412366372,1323,1323,1323,1323,0
|
|
20230721,165600,412366372,1323,1323,1323,1323,0
|
|
20230721,165500,412366372,1323,1323,1323,1323,0
|
|
20230721,165400,412366372,1323,1323,1323,1323,0
|
|
20230721,165300,412366372,1323,1323,1323,1323,0
|
|
20230721,165200,412366372,1323,1323,1323,1323,0
|
|
20230721,165100,412366372,1323,1323,1323,1323,0
|
|
20230721,165000,412366372,1323,1323,1323,1323,0
|
|
20230721,164900,412366372,1323,1323,1323,1323,0
|
|
20230721,164800,412366372,1323,1323,1323,1323,0
|
|
20230721,164700,412366372,1323,1323,1323,1323,0
|
|
20230721,164600,412366372,1323,1323,1323,1323,0
|
|
20230721,164500,412366372,1323,1323,1323,1323,0
|
|
20230721,164400,412366372,1323,1323,1323,1323,0
|
|
20230721,164300,412366372,1323,1323,1323,1323,0
|
|
20230721,164200,412366372,1323,1323,1323,1323,0
|
|
20230721,164100,412366372,1323,1323,1323,1323,0
|
|
20230721,164000,412366372,1323,1323,1323,1323,0
|
|
20230721,163900,412366372,1323,1323,1323,1323,0
|
|
20230721,163800,412366372,1323,1323,1323,1323,0
|
|
20230721,163700,412366372,1323,1323,1323,1323,0
|
|
20230721,163600,412366372,1323,1323,1323,1323,0
|
|
20230721,163500,412366372,1323,1323,1323,1323,0
|
|
20230721,163400,412366372,1323,1323,1323,1323,3645
|
|
20230721,163300,412366372,1323,1323,1323,1323,0
|
|
20230721,163200,412366372,1323,1323,1323,1323,0
|
|
20230721,163100,412366372,1323,1323,1323,1323,0
|
|
20230721,163000,412366372,1323,1323,1323,1323,0
|
|
20230721,162900,412366372,1323,1323,1323,1323,0
|
|
20230721,162800,412366372,1323,1323,1323,1323,0
|
|
20230721,162700,412366372,1323,1323,1323,1323,0
|
|
20230721,162600,412366372,1323,1323,1323,1323,0
|
|
20230721,162500,412366372,1323,1323,1323,1323,0
|
|
20230721,162400,412366372,1323,1323,1323,1323,0
|
|
20230721,162300,412366372,1323,1323,1323,1323,0
|
|
20230721,162200,412366372,1323,1323,1323,1323,0
|
|
20230721,162100,412366372,1323,1323,1323,1323,0
|
|
20230721,162000,412366372,1323,1323,1323,1323,0
|
|
20230721,161900,412366372,1323,1323,1323,1323,0
|
|
20230721,161800,412366372,1323,1323,1323,1323,0
|
|
20230721,161700,412366372,1323,1323,1323,1323,0
|
|
20230721,161600,412366372,1323,1323,1323,1323,0
|
|
20230721,161500,412366372,1323,1323,1323,1323,0
|
|
20230721,161400,412366372,1323,1323,1323,1323,0
|
|
20230721,161300,412366372,1323,1323,1323,1323,0
|
|
20230721,161200,412366372,1323,1323,1323,1323,0
|
|
20230721,161100,412366372,1323,1323,1323,1323,0
|
|
20230721,161000,412366372,1323,1323,1323,1323,0
|
|
20230721,160900,412366372,1323,1323,1323,1323,0
|
|
20230721,160800,412366372,1323,1323,1323,1323,0
|
|
20230721,160700,412366372,1323,1323,1323,1323,0
|
|
20230721,160600,412366372,1323,1323,1323,1323,0
|
|
20230721,160500,412366372,1323,1323,1323,1323,0
|
|
20230721,160400,412366372,1323,1323,1323,1323,3645
|
|
20230721,160300,412366372,1323,1323,1323,1323,0
|
|
20230721,160200,412366372,1323,1323,1323,1323,0
|
|
20230721,160100,412366372,1323,1323,1323,1323,0
|
|
20230721,160000,412366372,1323,1323,1323,1323,0
|
|
20230721,155900,412366372,1323,1323,1323,1323,0
|
|
20230721,155800,412366372,1323,1323,1323,1323,0
|
|
20230721,155700,412366372,1323,1323,1323,1323,0
|
|
20230721,155600,412366372,1323,1323,1323,1323,0
|
|
20230721,155500,412366372,1323,1323,1323,1323,0
|
|
20230721,155400,412366372,1323,1323,1323,1323,0
|
|
20230721,155300,412366372,1323,1323,1323,1323,0
|
|
20230721,155200,412366372,1323,1323,1323,1323,0
|
|
20230721,155100,412366372,1323,1323,1323,1323,0
|
|
20230721,155000,412366372,1323,1323,1323,1323,0
|
|
20230721,154900,412366372,1323,1323,1323,1323,0
|
|
20230721,154800,412366372,1323,1323,1323,1323,0
|
|
20230721,154700,412366372,1323,1323,1323,1323,0
|
|
20230721,154600,412366372,1323,1323,1323,1323,0
|
|
20230721,154500,412366372,1323,1323,1323,1323,0
|
|
20230721,154400,412366372,1323,1323,1323,1323,0
|
|
20230721,154300,412366372,1323,1323,1323,1323,0
|
|
20230721,154200,412366372,1323,1323,1323,1323,0
|
|
20230721,154100,412366372,1323,1323,1323,1323,0
|
|
20230721,154000,412366372,1323,1323,1323,1323,0
|
|
20230721,153900,412366372,1323,1323,1323,1323,0
|
|
20230721,153800,412366372,1323,1323,1323,1323,0
|
|
20230721,153700,412366372,1323,1323,1323,1323,0
|
|
20230721,153600,412366372,1323,1323,1323,1323,0
|
|
20230721,153500,412366372,1323,1323,1323,1323,0
|
|
20230721,153400,412366372,1323,1323,1323,1323,3645
|
|
20230721,153300,412366372,1323,1323,1323,1323,0
|
|
20230721,153200,412366372,1323,1323,1323,1323,0
|
|
20230721,153100,412366372,1323,1323,1323,1323,0
|
|
20230721,153000,412366372,1323,1323,1323,1323,3645
|
|
20230721,152900,407544037,1327,1327,1327,1327,0
|
|
20230721,152800,407544037,1327,1327,1327,1327,0
|
|
20230721,152700,407544037,1327,1327,1327,1327,0
|
|
20230721,152600,407544037,1327,1327,1327,1327,0
|
|
20230721,152500,407544037,1327,1327,1327,1327,0
|
|
20230721,152400,407544037,1327,1327,1327,1327,0
|
|
20230721,152300,407544037,1327,1327,1327,1327,0
|
|
20230721,152200,407544037,1327,1327,1327,1327,0
|
|
20230721,152100,407544037,1327,1327,1327,1327,0
|
|
20230721,152000,407544037,1327,1327,1327,1327,0
|
|
20230721,151900,407544037,1327,1327,1327,1327,0
|
|
20230721,151800,407544037,1327,1327,1327,1327,2
|
|
20230721,151700,407541383,1323,1323,1323,1323,2001
|
|
20230721,151600,404894060,1323,1323,1323,1323,0
|
|
20230721,151500,404894060,1323,1323,1323,1323,2001
|
|
20230721,151400,402246737,1323,1323,1323,1323,580
|
|
20230721,151300,401479397,1323,1323,1323,1323,3491
|
|
20230721,151200,396860804,1323,1323,1323,1323,968
|
|
20230721,151100,395580140,1324,1324,1324,1324,46
|
|
20230721,151000,395519236,1324,1325,1325,1324,30
|
|
20230721,150900,395479506,1325,1325,1325,1325,120
|
|
20230721,150800,395320506,1323,1323,1323,1323,140
|
|
20230721,150700,395135286,1323,1323,1323,1323,8
|
|
20230721,150600,395124702,1323,1323,1323,1323,2000
|
|
20230721,150500,392478702,1324,1324,1324,1324,0
|
|
20230721,150400,392478702,1324,1324,1324,1324,0
|
|
20230721,150300,392478702,1324,1324,1324,1324,500
|
|
20230721,150200,391816702,1324,1324,1324,1324,505
|
|
20230721,150100,391148082,1324,1324,1324,1324,200
|
|
20230721,150000,390883282,1323,1323,1323,1322,1881
|
|
20230721,145900,388394819,1322,1323,1323,1322,2
|
|
20230721,145800,388392174,1323,1323,1323,1323,250
|
|
20230721,145700,388061424,1322,1322,1322,1322,0
|
|
20230721,145600,388061424,1322,1322,1322,1322,0
|
|
20230721,145500,388061424,1322,1322,1322,1322,35
|
|
20230721,145400,388015154,1322,1322,1322,1322,0
|
|
20230721,145300,388015154,1322,1322,1323,1322,292
|
|
20230721,145200,387628903,1322,1322,1322,1322,0
|
|
20230721,145100,387628903,1322,1322,1322,1322,0
|
|
20230721,145000,387628903,1322,1322,1322,1322,1256
|
|
20230721,144900,385968471,1322,1322,1322,1322,54
|
|
20230721,144800,385897083,1322,1323,1323,1322,252
|
|
20230721,144700,385563705,1323,1323,1323,1323,1818
|
|
20230721,144600,383158491,1323,1323,1323,1323,0
|
|
20230721,144500,383158491,1323,1324,1324,1323,1018
|
|
20230721,144400,381811377,1323,1323,1323,1323,54
|
|
20230721,144300,381739935,1323,1329,1329,1323,11847
|
|
20230721,144200,366065346,1329,1329,1329,1329,0
|
|
20230721,144100,366065346,1329,1329,1329,1329,0
|
|
20230721,144000,366065346,1329,1329,1329,1329,0
|
|
20230721,143900,366065346,1329,1324,1329,1324,599
|
|
20230721,143800,365272265,1325,1326,1326,1325,1937
|
|
20230721,143700,362704789,1327,1328,1328,1327,1269
|
|
20230721,143600,361019827,1328,1328,1328,1328,2
|
|
20230721,143500,361017171,1329,1329,1329,1329,0
|
|
20230721,143400,361017171,1329,1329,1329,1329,0
|
|
20230721,143300,361017171,1329,1329,1329,1329,0
|
|
20230721,143200,361017171,1329,1329,1329,1329,10
|
|
20230721,143100,361003881,1329,1329,1329,1329,0
|
|
20230721,143000,361003881,1329,1329,1329,1329,17
|
|
20230721,142900,360981288,1330,1326,1330,1326,2850
|
|
20230721,142800,357193211,1325,1325,1325,1325,115
|
|
20230721,142700,357040836,1324,1323,1324,1323,193
|
|
20230721,142600,356785432,1323,1323,1323,1323,0
|
|
20230721,142500,356785432,1323,1323,1323,1323,18
|
|
20230721,142400,356761618,1325,1325,1325,1325,0
|
|
20230721,142300,356761618,1325,1323,1325,1323,22
|
|
20230721,142200,356732504,1323,1323,1323,1323,1
|
|
20230721,142100,356731181,1323,1323,1323,1323,19
|
|
20230721,142000,356706044,1323,1323,1323,1323,2120
|
|
20230721,141900,353901284,1323,1323,1323,1323,0
|
|
20230721,141800,353901284,1323,1323,1323,1323,3109
|
|
20230721,141700,349788077,1325,1325,1325,1325,18
|
|
20230721,141600,349764227,1325,1325,1325,1325,2663
|
|
20230721,141500,346235752,1326,1326,1326,1326,0
|
|
20230721,141400,346235752,1326,1325,1326,1325,184
|
|
20230721,141300,345991842,1326,1326,1326,1326,0
|
|
20230721,141200,345991842,1326,1326,1326,1326,3
|
|
20230721,141100,345987864,1325,1326,1326,1325,700
|
|
20230721,141000,345059931,1326,1326,1326,1326,180
|
|
20230721,140900,344821251,1326,1326,1327,1326,694
|
|
20230721,140800,343900492,1326,1325,1326,1325,2
|
|
20230721,140700,343897841,1326,1326,1326,1326,483
|
|
20230721,140600,343257383,1326,1326,1326,1326,144
|
|
20230721,140500,343066439,1327,1327,1327,1327,3
|
|
20230721,140400,343062458,1328,1323,1328,1323,590
|
|
20230721,140300,342280105,1323,1324,1326,1323,3193
|
|
20230721,140200,338048234,1323,1323,1323,1323,535
|
|
20230721,140100,337340429,1323,1322,1323,1322,54
|
|
20230721,140000,337269005,1322,1323,1323,1322,3500
|
|
20230721,135900,332639771,1324,1324,1324,1324,7
|
|
20230721,135800,332630503,1324,1322,1324,1322,820
|
|
20230721,135700,331544976,1323,1323,1323,1323,4
|
|
20230721,135600,331539684,1323,1322,1324,1322,2936
|
|
20230721,135500,327652510,1324,1324,1324,1324,523
|
|
20230721,135400,326960058,1324,1324,1324,1324,180
|
|
20230721,135300,326721738,1324,1324,1324,1324,226
|
|
20230721,135200,326422514,1325,1323,1325,1323,1061
|
|
20230721,135100,325017617,1321,1321,1321,1321,59
|
|
20230721,135000,324939678,1321,1323,1323,1321,214
|
|
20230721,134900,324656906,1323,1321,1323,1321,544
|
|
20230721,134800,323937446,1321,1321,1321,1321,90
|
|
20230721,134700,323818556,1321,1321,1321,1321,34
|
|
20230721,134600,323773642,1321,1321,1321,1321,1
|
|
20230721,134500,323772321,1321,1321,1321,1321,0
|
|
20230721,134400,323772321,1321,1321,1321,1321,0
|
|
20230721,134300,323772321,1321,1321,1321,1321,100
|
|
20230721,134200,323640221,1320,1320,1320,1320,0
|
|
20230721,134100,323640221,1320,1320,1320,1320,0
|
|
20230721,134000,323640221,1320,1320,1320,1320,0
|
|
20230721,133900,323640221,1320,1320,1320,1320,0
|
|
20230721,133800,323640221,1320,1320,1320,1320,0
|
|
20230721,133700,323640221,1320,1320,1320,1320,0
|
|
20230721,133600,323640221,1320,1321,1321,1320,700
|
|
20230721,133500,322716220,1323,1323,1323,1323,0
|
|
20230721,133400,322716220,1323,1323,1323,1323,500
|
|
20230721,133300,322054720,1323,1323,1323,1323,0
|
|
20230721,133200,322054720,1323,1323,1323,1323,4
|
|
20230721,133100,322049428,1323,1323,1323,1323,0
|
|
20230721,133000,322049428,1323,1323,1323,1323,1
|
|
20230721,132900,322048105,1323,1323,1323,1323,3
|
|
20230721,132800,322044136,1323,1323,1323,1323,5
|
|
20230721,132700,322037521,1323,1319,1323,1319,2000
|
|
20230721,132600,319393629,1317,1319,1319,1317,780
|
|
20230721,132500,318366367,1317,1317,1317,1317,0
|
|
20230721,132400,318366367,1317,1317,1317,1317,2563
|
|
20230721,132300,314990896,1317,1318,1318,1317,6193
|
|
20230721,132200,306829022,1319,1319,1319,1319,0
|
|
20230721,132100,306829022,1319,1319,1319,1319,845
|
|
20230721,132000,305714467,1319,1319,1319,1319,0
|
|
20230721,131900,305714467,1319,1319,1319,1319,0
|
|
20230721,131800,305714467,1319,1322,1322,1319,3
|
|
20230721,131700,305710506,1323,1323,1323,1323,0
|
|
20230721,131600,305710506,1323,1323,1323,1323,0
|
|
20230721,131500,305710506,1323,1323,1323,1323,0
|
|
20230721,131400,305710506,1323,1323,1323,1323,0
|
|
20230721,131300,305710506,1323,1323,1323,1323,460
|
|
20230721,131200,305101926,1318,1320,1320,1318,308
|
|
20230721,131100,304695384,1320,1320,1320,1320,105
|
|
20230721,131000,304556784,1320,1320,1320,1320,112
|
|
20230721,130900,304408944,1318,1323,1323,1318,2011
|
|
20230721,130800,301753065,1323,1323,1324,1323,19
|
|
20230721,130700,301727920,1319,1319,1319,1319,8
|
|
20230721,130600,301717368,1319,1319,1319,1319,0
|
|
20230721,130500,301717368,1319,1319,1319,1319,1
|
|
20230721,130400,301716049,1318,1318,1318,1318,0
|
|
20230721,130300,301716049,1318,1318,1318,1318,0
|
|
20230721,130200,301716049,1318,1319,1319,1318,3183
|
|
20230721,130100,297519165,1319,1319,1319,1319,0
|
|
20230721,130000,297519165,1319,1321,1321,1319,3824
|
|
20230721,125900,292472649,1324,1324,1324,1324,27
|
|
20230721,125800,292436901,1324,1324,1324,1324,26
|
|
20230721,125700,292402477,1324,1324,1324,1324,30
|
|
20230721,125600,292362757,1321,1322,1322,1321,947
|
|
20230721,125500,291111760,1322,1322,1322,1322,5
|
|
20230721,125400,291105150,1321,1321,1321,1321,0
|
|
20230721,125300,291105150,1321,1325,1325,1321,1499
|
|
20230721,125200,289124002,1322,1322,1322,1322,1643
|
|
20230721,125100,286951956,1323,1326,1326,1323,1165
|
|
20230721,125000,285410404,1324,1324,1324,1324,0
|
|
20230721,124900,285410404,1324,1324,1324,1324,904
|
|
20230721,124800,284213508,1322,1322,1322,1322,0
|
|
20230721,124700,284213508,1322,1322,1322,1322,0
|
|
20230721,124600,284213508,1322,1322,1322,1322,0
|
|
20230721,124500,284213508,1322,1322,1322,1322,2998
|
|
20230721,124400,280250152,1320,1320,1320,1320,50
|
|
20230721,124300,280184152,1320,1322,1322,1320,601
|
|
20230721,124200,279390830,1320,1320,1320,1320,0
|
|
20230721,124100,279390830,1320,1321,1321,1320,3083
|
|
20230721,124000,275320270,1321,1322,1322,1321,860
|
|
20230721,123900,274184205,1321,1321,1321,1321,145
|
|
20230721,123800,273992660,1321,1320,1321,1320,1291
|
|
20230721,123700,272287540,1320,1321,1321,1320,511
|
|
20230721,123600,271613019,1320,1320,1320,1320,0
|
|
20230721,123500,271613019,1320,1319,1320,1319,1064
|
|
20230721,123400,270208540,1320,1321,1321,1320,110
|
|
20230721,123300,270063240,1321,1321,1321,1321,31
|
|
20230721,123200,270022289,1321,1321,1321,1321,5
|
|
20230721,123100,270015684,1320,1321,1321,1320,2443
|
|
20230721,123000,266790922,1321,1320,1321,1320,4041
|
|
20230721,122900,261456763,1321,1321,1321,1321,1109
|
|
20230721,122800,259991774,1321,1321,1321,1321,1147
|
|
20230721,122700,258476587,1321,1321,1321,1321,0
|
|
20230721,122600,258476587,1321,1322,1322,1321,2051
|
|
20230721,122500,255767165,1322,1323,1323,1321,3283
|
|
20230721,122400,251427393,1326,1326,1326,1323,1018
|
|
20230721,122300,250080474,1323,1323,1323,1323,100
|
|
20230721,122200,249948174,1325,1325,1325,1325,300
|
|
20230721,122100,249550674,1323,1323,1323,1323,0
|
|
20230721,122000,249550674,1323,1326,1326,1323,8064
|
|
20230721,121900,238870555,1327,1327,1327,1327,0
|
|
20230721,121800,238870555,1327,1327,1327,1327,0
|
|
20230721,121700,238870555,1327,1327,1327,1327,0
|
|
20230721,121600,238870555,1327,1327,1327,1327,0
|
|
20230721,121500,238870555,1327,1327,1327,1327,190
|
|
20230721,121400,238618425,1326,1327,1327,1326,240
|
|
20230721,121300,238300045,1327,1327,1327,1327,70
|
|
20230721,121200,238207155,1327,1327,1327,1327,78
|
|
20230721,121100,238103649,1326,1326,1326,1326,0
|
|
20230721,121000,238103649,1326,1326,1326,1326,0
|
|
20230721,120900,238103649,1326,1326,1326,1326,739
|
|
20230721,120800,237123735,1327,1327,1327,1327,0
|
|
20230721,120700,237123735,1327,1327,1327,1327,701
|
|
20230721,120600,236193508,1329,1329,1329,1329,0
|
|
20230721,120500,236193508,1329,1329,1329,1329,0
|
|
20230721,120400,236193508,1329,1329,1329,1329,12
|
|
20230721,120300,236177560,1329,1329,1329,1329,0
|
|
20230721,120200,236177560,1329,1329,1329,1329,0
|
|
20230721,120100,236177560,1329,1329,1329,1329,0
|
|
20230721,120000,236177560,1329,1330,1330,1329,50
|
|
20230721,115900,236111099,1330,1330,1330,1330,18
|
|
20230721,115800,236087159,1325,1325,1325,1325,0
|
|
20230721,115700,236087159,1325,1329,1329,1325,3050
|
|
20230721,115600,232043127,1327,1327,1327,1327,0
|
|
20230721,115500,232043127,1327,1327,1327,1327,0
|
|
20230721,115400,232043127,1327,1327,1327,1327,0
|
|
20230721,115300,232043127,1327,1327,1327,1327,0
|
|
20230721,115200,232043127,1327,1327,1327,1327,0
|
|
20230721,115100,232043127,1327,1327,1327,1327,50
|
|
20230721,115000,231976777,1326,1326,1326,1326,0
|
|
20230721,114900,231976777,1326,1326,1326,1326,20
|
|
20230721,114800,231950257,1326,1326,1326,1326,0
|
|
20230721,114700,231950257,1326,1326,1326,1326,100
|
|
20230721,114600,231817657,1327,1327,1327,1327,0
|
|
20230721,114500,231817657,1327,1327,1327,1327,0
|
|
20230721,114400,231817657,1327,1327,1327,1327,95
|
|
20230721,114300,231691592,1327,1327,1327,1327,0
|
|
20230721,114200,231691592,1327,1327,1327,1327,0
|
|
20230721,114100,231691592,1327,1327,1327,1327,0
|
|
20230721,114000,231691592,1327,1327,1327,1327,465
|
|
20230721,113900,231074537,1325,1326,1326,1325,3555
|
|
20230721,113800,226362154,1327,1326,1327,1326,1526
|
|
20230721,113700,224338067,1327,1327,1327,1327,3
|
|
20230721,113600,224334086,1327,1329,1329,1327,8628
|
|
20230721,113500,212875340,1330,1330,1330,1330,50
|
|
20230721,113400,212808840,1330,1330,1330,1330,20
|
|
20230721,113300,212782240,1330,1330,1330,1330,151
|
|
20230721,113200,212581410,1330,1331,1331,1330,1364
|
|
20230721,113100,210766790,1330,1330,1330,1330,0
|
|
20230721,113000,210766790,1330,1330,1330,1330,2000
|
|
20230721,112900,208106790,1330,1330,1330,1330,501
|
|
20230721,112800,207440460,1331,1331,1331,1331,0
|
|
20230721,112700,207440460,1331,1331,1331,1331,200
|
|
20230721,112600,207174260,1331,1331,1331,1331,102
|
|
20230721,112500,207038498,1330,1330,1330,1330,0
|
|
20230721,112400,207038498,1330,1330,1330,1330,0
|
|
20230721,112300,207038498,1330,1330,1330,1330,0
|
|
20230721,112200,207038498,1330,1330,1330,1330,0
|
|
20230721,112100,207038498,1330,1330,1330,1330,1200
|
|
20230721,112000,205442498,1330,1330,1330,1330,50
|
|
20230721,111900,205375998,1331,1330,1331,1330,136
|
|
20230721,111800,205195094,1330,1330,1330,1330,1250
|
|
20230721,111700,203532594,1331,1331,1331,1331,655
|
|
20230721,111600,202660789,1336,1336,1336,1336,3
|
|
20230721,111500,202656781,1336,1331,1336,1331,1050
|
|
20230721,111400,201258981,1336,1336,1336,1336,0
|
|
20230721,111300,201258981,1336,1336,1336,1336,101
|
|
20230721,111200,201124045,1336,1336,1336,1336,0
|
|
20230721,111100,201124045,1336,1336,1336,1336,0
|
|
20230721,111000,201124045,1336,1337,1337,1336,79
|
|
20230721,110900,201018455,1338,1338,1338,1338,0
|
|
20230721,110800,201018455,1338,1338,1338,1338,0
|
|
20230721,110700,201018455,1338,1338,1338,1338,0
|
|
20230721,110600,201018455,1338,1338,1338,1338,0
|
|
20230721,110500,201018455,1338,1338,1338,1338,46
|
|
20230721,110400,200956907,1338,1338,1338,1338,0
|
|
20230721,110300,200956907,1338,1338,1338,1338,100
|
|
20230721,110200,200823107,1330,1330,1330,1330,1
|
|
20230721,110100,200821777,1330,1330,1330,1330,0
|
|
20230721,110000,200821777,1330,1334,1334,1330,15607
|
|
20230721,105900,180036804,1332,1332,1332,1332,0
|
|
20230721,105800,180036804,1332,1332,1332,1332,0
|
|
20230721,105700,180036804,1332,1332,1332,1332,0
|
|
20230721,105600,180036804,1332,1332,1332,1332,0
|
|
20230721,105500,180036804,1332,1332,1332,1332,0
|
|
20230721,105400,180036804,1332,1332,1332,1332,0
|
|
20230721,105300,180036804,1332,1332,1332,1332,0
|
|
20230721,105200,180036804,1332,1332,1332,1332,0
|
|
20230721,105100,180036804,1332,1332,1332,1332,0
|
|
20230721,105000,180036804,1332,1332,1332,1332,0
|
|
20230721,104900,180036804,1332,1332,1332,1332,2268
|
|
20230721,104800,177015828,1332,1332,1332,1332,554
|
|
20230721,104700,176277900,1332,1332,1332,1332,803
|
|
20230721,104600,175208304,1336,1336,1336,1336,500
|
|
20230721,104500,174540304,1338,1337,1338,1337,300
|
|
20230721,104400,174138993,1339,1338,1339,1338,331
|
|
20230721,104300,173696087,1332,1332,1332,1332,0
|
|
20230721,104200,173696087,1332,1332,1332,1332,75
|
|
20230721,104100,173596187,1332,1333,1333,1332,1230
|
|
20230721,104000,171957771,1333,1333,1333,1333,450
|
|
20230721,103900,171357921,1339,1333,1339,1333,240
|
|
20230721,103800,171036669,1333,1333,1333,1333,2065
|
|
20230721,103700,168284024,1332,1333,1333,1332,2563
|
|
20230721,103600,164870106,1332,1332,1332,1332,0
|
|
20230721,103500,164870106,1332,1334,1339,1332,4026
|
|
20230721,103400,159503796,1334,1334,1334,1334,54
|
|
20230721,103300,159431760,1333,1333,1333,1333,0
|
|
20230721,103200,159431760,1333,1340,1340,1333,8025
|
|
20230721,103100,148716056,1339,1339,1339,1339,0
|
|
20230721,103000,148716056,1339,1339,1339,1339,0
|
|
20230721,102900,148716056,1339,1339,1339,1339,1
|
|
20230721,102800,148714717,1339,1339,1339,1339,0
|
|
20230721,102700,148714717,1339,1340,1340,1339,237
|
|
20230721,102600,148397215,1339,1339,1339,1339,0
|
|
20230721,102500,148397215,1339,1339,1339,1339,5
|
|
20230721,102400,148390520,1352,1343,1352,1343,1000
|
|
20230721,102300,147042978,1343,1340,1343,1340,800
|
|
20230721,102200,145970378,1340,1340,1340,1340,0
|
|
20230721,102100,145970378,1340,1340,1340,1340,0
|
|
20230721,102000,145970378,1340,1340,1340,1340,571
|
|
20230721,101900,145205238,1334,1334,1334,1334,0
|
|
20230721,101800,145205238,1334,1334,1334,1334,0
|
|
20230721,101700,145205238,1334,1334,1334,1334,0
|
|
20230721,101600,145205238,1334,1334,1334,1334,0
|
|
20230721,101500,145205238,1334,1334,1334,1334,0
|
|
20230721,101400,145205238,1334,1334,1334,1334,0
|
|
20230721,101300,145205238,1334,1334,1334,1334,0
|
|
20230721,101200,145205238,1334,1334,1334,1334,0
|
|
20230721,101100,145205238,1334,1334,1334,1334,1
|
|
20230721,101000,145203904,1334,1334,1334,1334,0
|
|
20230721,100900,145203904,1334,1334,1334,1334,0
|
|
20230721,100800,145203904,1334,1334,1334,1334,1150
|
|
20230721,100700,143669804,1334,1334,1334,1334,100
|
|
20230721,100600,143536404,1334,1334,1334,1334,1
|
|
20230721,100500,143535070,1333,1333,1333,1333,1500
|
|
20230721,100400,141535570,1332,1332,1332,1332,0
|
|
20230721,100300,141535570,1332,1332,1332,1332,0
|
|
20230721,100200,141535570,1332,1332,1332,1332,1446
|
|
20230721,100100,139609498,1332,1335,1335,1332,3221
|
|
20230721,100000,135314599,1335,1335,1335,1335,400
|
|
20230721,095900,134780599,1335,1335,1335,1335,600
|
|
20230721,095800,133979599,1335,1336,1336,1335,3624
|
|
20230721,095700,129140342,1337,1337,1337,1337,180
|
|
20230721,095600,128899682,1337,1337,1337,1337,740
|
|
20230721,095500,127910302,1338,1340,1340,1338,8830
|
|
20230721,095400,116086296,1340,1340,1340,1340,0
|
|
20230721,095300,116086296,1340,1340,1340,1340,1000
|
|
20230721,095200,114746296,1346,1346,1346,1346,0
|
|
20230721,095100,114746296,1346,1346,1346,1346,0
|
|
20230721,095000,114746296,1346,1346,1346,1346,0
|
|
20230721,094900,114746296,1346,1346,1346,1346,50
|
|
20230721,094800,114678996,1346,1346,1346,1346,1
|
|
20230721,094700,114677650,1346,1347,1347,1341,194
|
|
20230721,094600,114417265,1347,1347,1347,1347,0
|
|
20230721,094500,114417265,1347,1347,1347,1347,0
|
|
20230721,094400,114417265,1347,1347,1347,1347,0
|
|
20230721,094300,114417265,1347,1347,1347,1347,23
|
|
20230721,094200,114386284,1346,1346,1346,1346,2
|
|
20230721,094100,114383592,1346,1346,1346,1346,500
|
|
20230721,094000,113710592,1347,1347,1347,1347,0
|
|
20230721,093900,113710592,1347,1340,1347,1338,5107
|
|
20230721,093800,106872346,1348,1348,1348,1348,1
|
|
20230721,093700,106870998,1348,1348,1348,1340,1007
|
|
20230721,093600,105520711,1348,1346,1348,1346,111
|
|
20230721,093500,105371086,1346,1347,1347,1346,7
|
|
20230721,093400,105361662,1347,1347,1347,1347,2
|
|
20230721,093300,105358968,1347,1339,1347,1339,101
|
|
20230721,093200,105223721,1339,1352,1352,1339,10712
|
|
20230721,093100,90866954,1352,1347,1353,1342,397
|
|
20230721,093000,90332145,1339,1339,1339,1339,0
|
|
20230721,092900,90332145,1339,1339,1339,1339,0
|
|
20230721,092800,90332145,1339,1339,1339,1339,15
|
|
20230721,092700,90312060,1346,1346,1346,1346,1
|
|
20230721,092600,90310714,1339,1339,1345,1339,9699
|
|
20230721,092500,77323717,1338,1338,1338,1338,0
|
|
20230721,092400,77323717,1338,1338,1338,1338,0
|
|
20230721,092300,77323717,1338,1338,1338,1338,0
|
|
20230721,092200,77323717,1338,1348,1348,1338,931
|
|
20230721,092100,76077125,1340,1341,1341,1340,1395
|
|
20230721,092000,74207725,1340,1345,1345,1340,2549
|
|
20230721,091900,70783365,1345,1348,1348,1345,2542
|
|
20230721,091800,67362676,1348,1348,1348,1348,183
|
|
20230721,091700,67115992,1349,1352,1352,1349,9629
|
|
20230721,091600,54108125,1351,1351,1351,1351,500
|
|
20230721,091500,53432625,1351,1351,1351,1349,6524
|
|
20230721,091400,44625228,1351,1355,1355,1351,1000
|
|
20230721,091300,43273644,1360,1360,1360,1360,55
|
|
20230721,091200,43198844,1361,1361,1361,1361,0
|
|
20230721,091100,43198844,1361,1361,1361,1361,10
|
|
20230721,091000,43185234,1363,1363,1363,1363,101
|
|
20230721,090900,43047571,1355,1355,1355,1355,0
|
|
20230721,090800,43047571,1355,1355,1355,1355,0
|
|
20230721,090700,43047571,1355,1355,1355,1355,0
|
|
20230721,090600,43047571,1355,1356,1367,1355,6942
|
|
20230721,090500,33640763,1355,1355,1355,1355,0
|
|
20230721,090400,33640763,1355,1361,1361,1355,4901
|
|
20230721,090300,26988453,1362,1362,1383,1362,218
|
|
20230721,090200,26691309,1360,1355,1360,1350,7251
|
|
20230721,090100,16836384,1355,1355,1355,1349,1524
|
|
20230721,090000,14778012,1360,1385,1385,1360,10789
|