669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200600,233909422,1217,1217,1217,1217,3298
|
|
20230727,200500,233909422,1217,1217,1217,1217,0
|
|
20230727,200400,233909422,1217,1217,1217,1217,0
|
|
20230727,200300,233909422,1217,1217,1217,1217,0
|
|
20230727,200200,233909422,1217,1217,1217,1217,0
|
|
20230727,200100,233909422,1217,1217,1217,1217,0
|
|
20230727,200000,233909422,1217,1217,1217,1217,0
|
|
20230727,195900,233909422,1217,1217,1217,1217,0
|
|
20230727,195800,233909422,1217,1217,1217,1217,0
|
|
20230727,195700,233909422,1217,1217,1217,1217,0
|
|
20230727,195600,233909422,1217,1217,1217,1217,0
|
|
20230727,195500,233909422,1217,1217,1217,1217,0
|
|
20230727,195400,233909422,1217,1217,1217,1217,0
|
|
20230727,195300,233909422,1217,1217,1217,1217,0
|
|
20230727,195200,233909422,1217,1217,1217,1217,0
|
|
20230727,195100,233909422,1217,1217,1217,1217,0
|
|
20230727,195000,233909422,1217,1217,1217,1217,0
|
|
20230727,194900,233909422,1217,1217,1217,1217,0
|
|
20230727,194800,233909422,1217,1217,1217,1217,0
|
|
20230727,194700,233909422,1217,1217,1217,1217,0
|
|
20230727,194600,233909422,1217,1217,1217,1217,0
|
|
20230727,194500,233909422,1217,1217,1217,1217,0
|
|
20230727,194400,233909422,1217,1217,1217,1217,0
|
|
20230727,194300,233909422,1217,1217,1217,1217,0
|
|
20230727,194200,233909422,1217,1217,1217,1217,0
|
|
20230727,194100,233909422,1217,1217,1217,1217,0
|
|
20230727,194000,233909422,1217,1217,1217,1217,0
|
|
20230727,193900,233909422,1217,1217,1217,1217,0
|
|
20230727,193800,233909422,1217,1217,1217,1217,0
|
|
20230727,193700,233909422,1217,1217,1217,1217,0
|
|
20230727,193600,233909422,1217,1217,1217,1217,3298
|
|
20230727,193500,233909422,1217,1217,1217,1217,0
|
|
20230727,193400,233909422,1217,1217,1217,1217,0
|
|
20230727,193300,233909422,1217,1217,1217,1217,0
|
|
20230727,193200,233909422,1217,1217,1217,1217,0
|
|
20230727,193100,233909422,1217,1217,1217,1217,0
|
|
20230727,193000,233909422,1217,1217,1217,1217,0
|
|
20230727,192900,233909422,1217,1217,1217,1217,0
|
|
20230727,192800,233909422,1217,1217,1217,1217,0
|
|
20230727,192700,233909422,1217,1217,1217,1217,0
|
|
20230727,192600,233909422,1217,1217,1217,1217,0
|
|
20230727,192500,233909422,1217,1217,1217,1217,0
|
|
20230727,192400,233909422,1217,1217,1217,1217,0
|
|
20230727,192300,233909422,1217,1217,1217,1217,0
|
|
20230727,192200,233909422,1217,1217,1217,1217,0
|
|
20230727,192100,233909422,1217,1217,1217,1217,0
|
|
20230727,192000,233909422,1217,1217,1217,1217,0
|
|
20230727,191900,233909422,1217,1217,1217,1217,0
|
|
20230727,191800,233909422,1217,1217,1217,1217,0
|
|
20230727,191700,233909422,1217,1217,1217,1217,0
|
|
20230727,191600,233909422,1217,1217,1217,1217,0
|
|
20230727,191500,233909422,1217,1217,1217,1217,0
|
|
20230727,191400,233909422,1217,1217,1217,1217,0
|
|
20230727,191300,233909422,1217,1217,1217,1217,0
|
|
20230727,191200,233909422,1217,1217,1217,1217,0
|
|
20230727,191100,233909422,1217,1217,1217,1217,0
|
|
20230727,191000,233909422,1217,1217,1217,1217,0
|
|
20230727,190900,233909422,1217,1217,1217,1217,0
|
|
20230727,190800,233909422,1217,1217,1217,1217,0
|
|
20230727,190700,233909422,1217,1217,1217,1217,0
|
|
20230727,190600,233909422,1217,1217,1217,1217,3298
|
|
20230727,190500,233909422,1217,1217,1217,1217,0
|
|
20230727,190400,233909422,1217,1217,1217,1217,0
|
|
20230727,190300,233909422,1217,1217,1217,1217,0
|
|
20230727,190200,233909422,1217,1217,1217,1217,0
|
|
20230727,190100,233909422,1217,1217,1217,1217,0
|
|
20230727,190000,233909422,1217,1217,1217,1217,0
|
|
20230727,185900,233909422,1217,1217,1217,1217,0
|
|
20230727,185800,233909422,1217,1217,1217,1217,0
|
|
20230727,185700,233909422,1217,1217,1217,1217,0
|
|
20230727,185600,233909422,1217,1217,1217,1217,0
|
|
20230727,185500,233909422,1217,1217,1217,1217,0
|
|
20230727,185400,233909422,1217,1217,1217,1217,0
|
|
20230727,185300,233909422,1217,1217,1217,1217,0
|
|
20230727,185200,233909422,1217,1217,1217,1217,0
|
|
20230727,185100,233909422,1217,1217,1217,1217,0
|
|
20230727,185000,233909422,1217,1217,1217,1217,0
|
|
20230727,184900,233909422,1217,1217,1217,1217,0
|
|
20230727,184800,233909422,1217,1217,1217,1217,0
|
|
20230727,184700,233909422,1217,1217,1217,1217,0
|
|
20230727,184600,233909422,1217,1217,1217,1217,0
|
|
20230727,184500,233909422,1217,1217,1217,1217,0
|
|
20230727,184400,233909422,1217,1217,1217,1217,0
|
|
20230727,184300,233909422,1217,1217,1217,1217,0
|
|
20230727,184200,233909422,1217,1217,1217,1217,0
|
|
20230727,184100,233909422,1217,1217,1217,1217,0
|
|
20230727,184000,233909422,1217,1217,1217,1217,0
|
|
20230727,183900,233909422,1217,1217,1217,1217,0
|
|
20230727,183800,233909422,1217,1217,1217,1217,0
|
|
20230727,183700,233909422,1217,1217,1217,1217,0
|
|
20230727,183600,233909422,1217,1217,1217,1217,3298
|
|
20230727,183500,233909422,1217,1217,1217,1217,0
|
|
20230727,183400,233909422,1217,1217,1217,1217,0
|
|
20230727,183300,233909422,1217,1217,1217,1217,0
|
|
20230727,183200,233909422,1217,1217,1217,1217,0
|
|
20230727,183100,233909422,1217,1217,1217,1217,0
|
|
20230727,183000,233909422,1217,1217,1217,1217,0
|
|
20230727,182900,233909422,1217,1217,1217,1217,0
|
|
20230727,182800,233909422,1217,1217,1217,1217,0
|
|
20230727,182700,233909422,1217,1217,1217,1217,0
|
|
20230727,182600,233909422,1217,1217,1217,1217,0
|
|
20230727,182500,233909422,1217,1217,1217,1217,0
|
|
20230727,182400,233909422,1217,1217,1217,1217,0
|
|
20230727,182300,233909422,1217,1217,1217,1217,0
|
|
20230727,182200,233909422,1217,1217,1217,1217,0
|
|
20230727,182100,233909422,1217,1217,1217,1217,0
|
|
20230727,182000,233909422,1217,1217,1217,1217,0
|
|
20230727,181900,233909422,1217,1217,1217,1217,0
|
|
20230727,181800,233909422,1217,1217,1217,1217,0
|
|
20230727,181700,233909422,1217,1217,1217,1217,0
|
|
20230727,181600,233909422,1217,1217,1217,1217,0
|
|
20230727,181500,233909422,1217,1217,1217,1217,0
|
|
20230727,181400,233909422,1217,1217,1217,1217,0
|
|
20230727,181300,233909422,1217,1217,1217,1217,0
|
|
20230727,181200,233909422,1217,1217,1217,1217,0
|
|
20230727,181100,233909422,1217,1217,1217,1217,0
|
|
20230727,181000,233909422,1217,1217,1217,1217,0
|
|
20230727,180900,233909422,1217,1217,1217,1217,0
|
|
20230727,180800,233909422,1217,1217,1217,1217,0
|
|
20230727,180700,233909422,1217,1217,1217,1217,0
|
|
20230727,180600,233909422,1217,1217,1217,1217,3298
|
|
20230727,180500,233909422,1217,1217,1217,1217,0
|
|
20230727,180400,233909422,1217,1217,1217,1217,0
|
|
20230727,180300,233909422,1217,1217,1217,1217,0
|
|
20230727,180200,233909422,1217,1217,1217,1217,0
|
|
20230727,180100,233909422,1217,1217,1217,1217,0
|
|
20230727,180000,233909422,1217,1217,1217,1217,0
|
|
20230727,175900,233909422,1217,1217,1217,1217,0
|
|
20230727,175800,233909422,1217,1217,1217,1217,0
|
|
20230727,175700,233909422,1217,1217,1217,1217,0
|
|
20230727,175600,233909422,1217,1217,1217,1217,0
|
|
20230727,175500,233909422,1217,1217,1217,1217,0
|
|
20230727,175400,233909422,1217,1217,1217,1217,0
|
|
20230727,175300,233909422,1217,1217,1217,1217,0
|
|
20230727,175200,233909422,1217,1217,1217,1217,0
|
|
20230727,175100,233909422,1217,1217,1217,1217,0
|
|
20230727,175000,233909422,1217,1217,1217,1217,0
|
|
20230727,174900,233909422,1217,1217,1217,1217,0
|
|
20230727,174800,233909422,1217,1217,1217,1217,0
|
|
20230727,174700,233909422,1217,1217,1217,1217,0
|
|
20230727,174600,233909422,1217,1217,1217,1217,0
|
|
20230727,174500,233909422,1217,1217,1217,1217,0
|
|
20230727,174400,233909422,1217,1217,1217,1217,0
|
|
20230727,174300,233909422,1217,1217,1217,1217,0
|
|
20230727,174200,233909422,1217,1217,1217,1217,0
|
|
20230727,174100,233909422,1217,1217,1217,1217,0
|
|
20230727,174000,233909422,1217,1217,1217,1217,0
|
|
20230727,173900,233909422,1217,1217,1217,1217,0
|
|
20230727,173800,233909422,1217,1217,1217,1217,0
|
|
20230727,173700,233909422,1217,1217,1217,1217,0
|
|
20230727,173600,233909422,1217,1217,1217,1217,3298
|
|
20230727,173500,233909422,1217,1217,1217,1217,0
|
|
20230727,173400,233909422,1217,1217,1217,1217,0
|
|
20230727,173300,233909422,1217,1217,1217,1217,0
|
|
20230727,173200,233909422,1217,1217,1217,1217,0
|
|
20230727,173100,233909422,1217,1217,1217,1217,0
|
|
20230727,173000,233909422,1217,1217,1217,1217,0
|
|
20230727,172900,233909422,1217,1217,1217,1217,0
|
|
20230727,172800,233909422,1217,1217,1217,1217,0
|
|
20230727,172700,233909422,1217,1217,1217,1217,0
|
|
20230727,172600,233909422,1217,1217,1217,1217,0
|
|
20230727,172500,233909422,1217,1217,1217,1217,0
|
|
20230727,172400,233909422,1217,1217,1217,1217,0
|
|
20230727,172300,233909422,1217,1217,1217,1217,0
|
|
20230727,172200,233909422,1217,1217,1217,1217,0
|
|
20230727,172100,233909422,1217,1217,1217,1217,0
|
|
20230727,172000,233909422,1217,1217,1217,1217,0
|
|
20230727,171900,233909422,1217,1217,1217,1217,0
|
|
20230727,171800,233909422,1217,1217,1217,1217,0
|
|
20230727,171700,233909422,1217,1217,1217,1217,0
|
|
20230727,171600,233909422,1217,1217,1217,1217,0
|
|
20230727,171500,233909422,1217,1217,1217,1217,0
|
|
20230727,171400,233909422,1217,1217,1217,1217,0
|
|
20230727,171300,233909422,1217,1217,1217,1217,0
|
|
20230727,171200,233909422,1217,1217,1217,1217,0
|
|
20230727,171100,233909422,1217,1217,1217,1217,0
|
|
20230727,171000,233909422,1217,1217,1217,1217,0
|
|
20230727,170900,233909422,1217,1217,1217,1217,0
|
|
20230727,170800,233909422,1217,1217,1217,1217,0
|
|
20230727,170700,233909422,1217,1217,1217,1217,0
|
|
20230727,170600,233909422,1217,1217,1217,1217,3298
|
|
20230727,170500,233909422,1217,1217,1217,1217,0
|
|
20230727,170400,233909422,1217,1217,1217,1217,0
|
|
20230727,170300,233909422,1217,1217,1217,1217,0
|
|
20230727,170200,233909422,1217,1217,1217,1217,0
|
|
20230727,170100,233909422,1217,1217,1217,1217,0
|
|
20230727,170000,233909422,1217,1217,1217,1217,0
|
|
20230727,165900,233909422,1217,1217,1217,1217,0
|
|
20230727,165800,233909422,1217,1217,1217,1217,0
|
|
20230727,165700,233909422,1217,1217,1217,1217,0
|
|
20230727,165600,233909422,1217,1217,1217,1217,0
|
|
20230727,165500,233909422,1217,1217,1217,1217,0
|
|
20230727,165400,233909422,1217,1217,1217,1217,0
|
|
20230727,165300,233909422,1217,1217,1217,1217,0
|
|
20230727,165200,233909422,1217,1217,1217,1217,0
|
|
20230727,165100,233909422,1217,1217,1217,1217,0
|
|
20230727,165000,233909422,1217,1217,1217,1217,0
|
|
20230727,164900,233909422,1217,1217,1217,1217,0
|
|
20230727,164800,233909422,1217,1217,1217,1217,0
|
|
20230727,164700,233909422,1217,1217,1217,1217,0
|
|
20230727,164600,233909422,1217,1217,1217,1217,0
|
|
20230727,164500,233909422,1217,1217,1217,1217,0
|
|
20230727,164400,233909422,1217,1217,1217,1217,0
|
|
20230727,164300,233909422,1217,1217,1217,1217,0
|
|
20230727,164200,233909422,1217,1217,1217,1217,0
|
|
20230727,164100,233909422,1217,1217,1217,1217,0
|
|
20230727,164000,233909422,1217,1217,1217,1217,0
|
|
20230727,163900,233909422,1217,1217,1217,1217,0
|
|
20230727,163800,233909422,1217,1217,1217,1217,0
|
|
20230727,163700,233909422,1217,1217,1217,1217,0
|
|
20230727,163600,233909422,1217,1217,1217,1217,3298
|
|
20230727,163500,233909422,1217,1217,1217,1217,0
|
|
20230727,163400,233909422,1217,1217,1217,1217,0
|
|
20230727,163300,233909422,1217,1217,1217,1217,0
|
|
20230727,163200,233909422,1217,1217,1217,1217,0
|
|
20230727,163100,233909422,1217,1217,1217,1217,0
|
|
20230727,163000,233909422,1217,1217,1217,1217,0
|
|
20230727,162900,233909422,1217,1217,1217,1217,0
|
|
20230727,162800,233909422,1217,1217,1217,1217,0
|
|
20230727,162700,233909422,1217,1217,1217,1217,0
|
|
20230727,162600,233909422,1217,1217,1217,1217,0
|
|
20230727,162500,233909422,1217,1217,1217,1217,0
|
|
20230727,162400,233909422,1217,1217,1217,1217,0
|
|
20230727,162300,233909422,1217,1217,1217,1217,0
|
|
20230727,162200,233909422,1217,1217,1217,1217,0
|
|
20230727,162100,233909422,1217,1217,1217,1217,0
|
|
20230727,162000,233909422,1217,1217,1217,1217,0
|
|
20230727,161900,233909422,1217,1217,1217,1217,0
|
|
20230727,161800,233909422,1217,1217,1217,1217,0
|
|
20230727,161700,233909422,1217,1217,1217,1217,0
|
|
20230727,161600,233909422,1217,1217,1217,1217,0
|
|
20230727,161500,233909422,1217,1217,1217,1217,0
|
|
20230727,161400,233909422,1217,1217,1217,1217,0
|
|
20230727,161300,233909422,1217,1217,1217,1217,0
|
|
20230727,161200,233909422,1217,1217,1217,1217,0
|
|
20230727,161100,233909422,1217,1217,1217,1217,0
|
|
20230727,161000,233909422,1217,1217,1217,1217,0
|
|
20230727,160900,233909422,1217,1217,1217,1217,0
|
|
20230727,160800,233909422,1217,1217,1217,1217,0
|
|
20230727,160700,233909422,1217,1217,1217,1217,0
|
|
20230727,160600,233909422,1217,1217,1217,1217,3298
|
|
20230727,160500,233909422,1217,1217,1217,1217,0
|
|
20230727,160400,233909422,1217,1217,1217,1217,0
|
|
20230727,160300,233909422,1217,1217,1217,1217,0
|
|
20230727,160200,233909422,1217,1217,1217,1217,0
|
|
20230727,160100,233909422,1217,1217,1217,1217,0
|
|
20230727,160000,233909422,1217,1217,1217,1217,0
|
|
20230727,155900,233909422,1217,1217,1217,1217,0
|
|
20230727,155800,233909422,1217,1217,1217,1217,0
|
|
20230727,155700,233909422,1217,1217,1217,1217,0
|
|
20230727,155600,233909422,1217,1217,1217,1217,0
|
|
20230727,155500,233909422,1217,1217,1217,1217,0
|
|
20230727,155400,233909422,1217,1217,1217,1217,0
|
|
20230727,155300,233909422,1217,1217,1217,1217,0
|
|
20230727,155200,233909422,1217,1217,1217,1217,0
|
|
20230727,155100,233909422,1217,1217,1217,1217,0
|
|
20230727,155000,233909422,1217,1217,1217,1217,0
|
|
20230727,154900,233909422,1217,1217,1217,1217,0
|
|
20230727,154800,233909422,1217,1217,1217,1217,0
|
|
20230727,154700,233909422,1217,1217,1217,1217,0
|
|
20230727,154600,233909422,1217,1217,1217,1217,0
|
|
20230727,154500,233909422,1217,1217,1217,1217,0
|
|
20230727,154400,233909422,1217,1217,1217,1217,0
|
|
20230727,154300,233909422,1217,1217,1217,1217,0
|
|
20230727,154200,233909422,1217,1217,1217,1217,0
|
|
20230727,154100,233909422,1217,1217,1217,1217,0
|
|
20230727,154000,233909422,1217,1217,1217,1217,0
|
|
20230727,153900,233909422,1217,1217,1217,1217,0
|
|
20230727,153800,233909422,1217,1217,1217,1217,0
|
|
20230727,153700,233909422,1217,1217,1217,1217,0
|
|
20230727,153600,233909422,1217,1217,1217,1217,3298
|
|
20230727,153500,233909422,1217,1217,1217,1217,0
|
|
20230727,153400,233909422,1217,1217,1217,1217,0
|
|
20230727,153300,233909422,1217,1217,1217,1217,0
|
|
20230727,153200,233909422,1217,1217,1217,1217,0
|
|
20230727,153100,233909422,1217,1217,1217,1217,0
|
|
20230727,153000,233909422,1217,1217,1217,1217,3298
|
|
20230727,152900,229895756,1224,1224,1224,1224,0
|
|
20230727,152800,229895756,1224,1224,1224,1224,0
|
|
20230727,152700,229895756,1224,1224,1224,1224,0
|
|
20230727,152600,229895756,1224,1224,1224,1224,0
|
|
20230727,152500,229895756,1224,1224,1224,1224,0
|
|
20230727,152400,229895756,1224,1224,1224,1224,0
|
|
20230727,152300,229895756,1224,1224,1224,1224,0
|
|
20230727,152200,229895756,1224,1224,1224,1224,0
|
|
20230727,152100,229895756,1224,1224,1224,1224,0
|
|
20230727,152000,229895756,1224,1224,1224,1224,0
|
|
20230727,151900,229895756,1224,1220,1230,1215,1815
|
|
20230727,151800,227669559,1219,1215,1219,1215,247
|
|
20230727,151700,227369054,1212,1214,1214,1212,170
|
|
20230727,151600,227162965,1214,1214,1214,1214,0
|
|
20230727,151500,227162965,1214,1214,1214,1214,0
|
|
20230727,151400,227162965,1214,1214,1214,1214,26
|
|
20230727,151300,227131401,1213,1216,1216,1213,1474
|
|
20230727,151200,225342356,1216,1218,1218,1216,261
|
|
20230727,151100,225024840,1218,1218,1218,1218,139
|
|
20230727,151000,224855538,1220,1220,1220,1220,0
|
|
20230727,150900,224855538,1220,1220,1220,1220,0
|
|
20230727,150800,224855538,1220,1220,1220,1220,20
|
|
20230727,150700,224831138,1221,1221,1221,1221,0
|
|
20230727,150600,224831138,1221,1221,1221,1221,650
|
|
20230727,150500,224037488,1221,1221,1221,1221,0
|
|
20230727,150400,224037488,1221,1221,1221,1221,1000
|
|
20230727,150300,222816488,1221,1221,1221,1221,1
|
|
20230727,150200,222815267,1221,1221,1221,1221,0
|
|
20230727,150100,222815267,1221,1221,1221,1221,10
|
|
20230727,150000,222803057,1219,1219,1219,1219,16
|
|
20230727,145900,222783553,1221,1221,1221,1221,0
|
|
20230727,145800,222783553,1221,1221,1221,1221,0
|
|
20230727,145700,222783553,1221,1221,1221,1221,1
|
|
20230727,145600,222782332,1219,1219,1219,1219,0
|
|
20230727,145500,222782332,1219,1219,1219,1219,1246
|
|
20230727,145400,221263458,1219,1219,1219,1218,4452
|
|
20230727,145300,215838868,1219,1220,1220,1219,2967
|
|
20230727,145200,212222065,1222,1222,1222,1222,0
|
|
20230727,145100,212222065,1222,1222,1222,1222,6
|
|
20230727,145000,212214733,1222,1222,1222,1222,0
|
|
20230727,144900,212214733,1222,1222,1222,1222,483
|
|
20230727,144800,211624507,1222,1223,1223,1222,1754
|
|
20230727,144700,209479625,1223,1223,1223,1223,85
|
|
20230727,144600,209375670,1223,1223,1223,1223,0
|
|
20230727,144500,209375670,1223,1223,1223,1223,4
|
|
20230727,144400,209370778,1224,1224,1224,1224,0
|
|
20230727,144300,209370778,1224,1224,1224,1224,0
|
|
20230727,144200,209370778,1224,1224,1224,1224,0
|
|
20230727,144100,209370778,1224,1224,1224,1224,14
|
|
20230727,144000,209353642,1226,1226,1226,1226,0
|
|
20230727,143900,209353642,1226,1226,1226,1226,1
|
|
20230727,143800,209352416,1222,1222,1222,1222,0
|
|
20230727,143700,209352416,1222,1222,1222,1222,100
|
|
20230727,143600,209230216,1222,1222,1222,1222,0
|
|
20230727,143500,209230216,1222,1222,1222,1222,0
|
|
20230727,143400,209230216,1222,1222,1222,1222,18
|
|
20230727,143300,209208220,1222,1222,1222,1222,82
|
|
20230727,143200,209108016,1221,1220,1230,1220,856
|
|
20230727,143100,208062806,1220,1220,1220,1220,130
|
|
20230727,143000,207904206,1220,1220,1220,1220,0
|
|
20230727,142900,207904206,1220,1220,1220,1220,0
|
|
20230727,142800,207904206,1220,1220,1220,1220,0
|
|
20230727,142700,207904206,1220,1220,1220,1220,0
|
|
20230727,142600,207904206,1220,1220,1220,1219,181
|
|
20230727,142500,207683387,1223,1223,1223,1223,0
|
|
20230727,142400,207683387,1223,1223,1223,1223,0
|
|
20230727,142300,207683387,1223,1223,1223,1223,100
|
|
20230727,142200,207561087,1223,1223,1223,1223,0
|
|
20230727,142100,207561087,1223,1223,1223,1223,0
|
|
20230727,142000,207561087,1223,1223,1223,1223,0
|
|
20230727,141900,207561087,1223,1223,1223,1223,1
|
|
20230727,141800,207559864,1216,1216,1216,1216,0
|
|
20230727,141700,207559864,1216,1216,1216,1216,0
|
|
20230727,141600,207559864,1216,1216,1216,1216,4212
|
|
20230727,141500,202438072,1214,1215,1216,1214,4364
|
|
20230727,141400,197133903,1215,1215,1215,1215,1
|
|
20230727,141300,197132688,1216,1216,1216,1216,1
|
|
20230727,141200,197131472,1217,1217,1217,1217,0
|
|
20230727,141100,197131472,1217,1217,1217,1217,0
|
|
20230727,141000,197131472,1217,1217,1217,1217,1
|
|
20230727,140900,197130255,1214,1214,1214,1214,0
|
|
20230727,140800,197130255,1214,1214,1214,1214,0
|
|
20230727,140700,197130255,1214,1214,1214,1214,0
|
|
20230727,140600,197130255,1214,1214,1214,1214,0
|
|
20230727,140500,197130255,1214,1218,1218,1214,2077
|
|
20230727,140400,194606229,1218,1220,1220,1218,1000
|
|
20230727,140300,193388227,1220,1220,1220,1220,0
|
|
20230727,140200,193388227,1220,1220,1220,1220,0
|
|
20230727,140100,193388227,1220,1220,1220,1220,0
|
|
20230727,140000,193388227,1220,1220,1220,1220,113
|
|
20230727,135900,193250367,1220,1220,1220,1220,0
|
|
20230727,135800,193250367,1220,1220,1220,1220,0
|
|
20230727,135700,193250367,1220,1220,1220,1220,0
|
|
20230727,135600,193250367,1220,1220,1220,1220,579
|
|
20230727,135500,192543987,1220,1220,1220,1220,504
|
|
20230727,135400,191929107,1215,1215,1215,1215,0
|
|
20230727,135300,191929107,1215,1214,1215,1214,2045
|
|
20230727,135200,189444584,1211,1211,1211,1211,1226
|
|
20230727,135100,187959898,1214,1214,1214,1214,19
|
|
20230727,135000,187936832,1214,1214,1214,1214,129
|
|
20230727,134900,187780226,1216,1216,1216,1216,0
|
|
20230727,134800,187780226,1216,1216,1216,1216,0
|
|
20230727,134700,187780226,1216,1216,1216,1216,0
|
|
20230727,134600,187780226,1216,1216,1216,1216,0
|
|
20230727,134500,187780226,1216,1216,1216,1216,4680
|
|
20230727,134400,182089346,1214,1214,1214,1214,0
|
|
20230727,134300,182089346,1214,1214,1214,1214,0
|
|
20230727,134200,182089346,1214,1214,1214,1214,0
|
|
20230727,134100,182089346,1214,1214,1214,1214,385
|
|
20230727,134000,181621956,1216,1216,1216,1216,0
|
|
20230727,133900,181621956,1216,1216,1216,1216,18
|
|
20230727,133800,181600068,1216,1216,1216,1216,2
|
|
20230727,133700,181597636,1216,1216,1216,1216,100
|
|
20230727,133600,181476036,1216,1216,1216,1216,200
|
|
20230727,133500,181232836,1214,1215,1215,1214,1160
|
|
20230727,133400,179823450,1214,1214,1214,1214,2619
|
|
20230727,133300,176643984,1214,1214,1214,1214,200
|
|
20230727,133200,176401184,1207,1207,1207,1207,0
|
|
20230727,133100,176401184,1207,1207,1207,1207,0
|
|
20230727,133000,176401184,1207,1207,1207,1207,0
|
|
20230727,132900,176401184,1207,1214,1214,1207,420
|
|
20230727,132800,175892843,1214,1214,1214,1214,0
|
|
20230727,132700,175892843,1214,1214,1214,1214,300
|
|
20230727,132600,175528643,1214,1214,1214,1214,2474
|
|
20230727,132500,172525207,1215,1215,1215,1215,200
|
|
20230727,132400,172282207,1214,1214,1214,1214,300
|
|
20230727,132300,171918007,1214,1214,1214,1214,165
|
|
20230727,132200,171717697,1214,1214,1214,1214,900
|
|
20230727,132100,170625097,1213,1213,1213,1213,0
|
|
20230727,132000,170625097,1213,1208,1213,1208,1049
|
|
20230727,131900,169357670,1214,1214,1214,1214,0
|
|
20230727,131800,169357670,1214,1214,1214,1214,0
|
|
20230727,131700,169357670,1214,1213,1214,1213,13
|
|
20230727,131600,169341898,1214,1214,1214,1214,0
|
|
20230727,131500,169341898,1214,1214,1214,1214,0
|
|
20230727,131400,169341898,1214,1213,1214,1213,100
|
|
20230727,131300,169220523,1211,1211,1211,1211,0
|
|
20230727,131200,169220523,1211,1211,1211,1211,0
|
|
20230727,131100,169220523,1211,1211,1211,1211,10
|
|
20230727,131000,169208413,1210,1210,1210,1210,0
|
|
20230727,130900,169208413,1210,1210,1210,1210,0
|
|
20230727,130800,169208413,1210,1210,1210,1210,0
|
|
20230727,130700,169208413,1210,1210,1210,1210,0
|
|
20230727,130600,169208413,1210,1210,1210,1210,10
|
|
20230727,130500,169196313,1210,1210,1210,1210,0
|
|
20230727,130400,169196313,1210,1210,1211,1210,412
|
|
20230727,130300,168697791,1211,1211,1211,1211,8
|
|
20230727,130200,168688103,1211,1211,1211,1211,0
|
|
20230727,130100,168688103,1211,1211,1211,1211,0
|
|
20230727,130000,168688103,1211,1211,1211,1211,0
|
|
20230727,125900,168688103,1211,1211,1211,1211,1
|
|
20230727,125800,168686892,1210,1210,1210,1210,0
|
|
20230727,125700,168686892,1210,1210,1210,1210,0
|
|
20230727,125600,168686892,1210,1210,1210,1210,0
|
|
20230727,125500,168686892,1210,1211,1211,1210,245
|
|
20230727,125400,168390441,1210,1210,1210,1210,0
|
|
20230727,125300,168390441,1210,1211,1211,1210,52
|
|
20230727,125200,168327519,1211,1211,1211,1211,5
|
|
20230727,125100,168321464,1210,1210,1210,1210,0
|
|
20230727,125000,168321464,1210,1210,1210,1210,0
|
|
20230727,124900,168321464,1210,1210,1210,1210,0
|
|
20230727,124800,168321464,1210,1210,1210,1210,500
|
|
20230727,124700,167716464,1210,1210,1210,1210,0
|
|
20230727,124600,167716464,1210,1210,1210,1210,0
|
|
20230727,124500,167716464,1210,1210,1210,1210,0
|
|
20230727,124400,167716464,1210,1211,1211,1210,3383
|
|
20230727,124300,163621133,1215,1215,1215,1215,430
|
|
20230727,124200,163098683,1211,1211,1211,1211,100
|
|
20230727,124100,162977583,1215,1215,1215,1215,0
|
|
20230727,124000,162977583,1215,1215,1215,1215,0
|
|
20230727,123900,162977583,1215,1215,1215,1215,0
|
|
20230727,123800,162977583,1215,1215,1215,1215,0
|
|
20230727,123700,162977583,1215,1214,1215,1214,900
|
|
20230727,123600,161884123,1207,1207,1207,1207,0
|
|
20230727,123500,161884123,1207,1207,1207,1207,0
|
|
20230727,123400,161884123,1207,1207,1207,1207,201
|
|
20230727,123300,161641516,1205,1205,1205,1205,0
|
|
20230727,123200,161641516,1205,1205,1205,1205,0
|
|
20230727,123100,161641516,1205,1205,1205,1205,0
|
|
20230727,123000,161641516,1205,1205,1205,1205,0
|
|
20230727,122900,161641516,1205,1210,1210,1205,10383
|
|
20230727,122800,149101074,1210,1210,1210,1210,0
|
|
20230727,122700,149101074,1210,1210,1210,1210,0
|
|
20230727,122600,149101074,1210,1210,1210,1210,0
|
|
20230727,122500,149101074,1210,1210,1210,1210,10
|
|
20230727,122400,149088974,1210,1210,1210,1210,0
|
|
20230727,122300,149088974,1210,1210,1210,1210,11
|
|
20230727,122200,149075664,1210,1214,1214,1210,107
|
|
20230727,122100,148945994,1214,1214,1214,1214,190
|
|
20230727,122000,148715334,1205,1211,1211,1205,9000
|
|
20230727,121900,137842347,1212,1219,1219,1212,2029
|
|
20230727,121800,135382108,1219,1219,1220,1219,751
|
|
20230727,121700,134466322,1219,1217,1220,1217,567
|
|
20230727,121600,133775417,1220,1220,1220,1220,0
|
|
20230727,121500,133775417,1220,1220,1220,1220,0
|
|
20230727,121400,133775417,1220,1220,1220,1220,5
|
|
20230727,121300,133769317,1220,1220,1220,1220,2
|
|
20230727,121200,133766877,1214,1212,1214,1212,281
|
|
20230727,121100,133425755,1214,1214,1214,1213,576
|
|
20230727,121000,132727037,1215,1217,1217,1215,632
|
|
20230727,120900,131958320,1216,1216,1216,1216,100
|
|
20230727,120800,131836720,1219,1219,1219,1219,0
|
|
20230727,120700,131836720,1219,1216,1219,1216,209
|
|
20230727,120600,131582546,1216,1217,1217,1216,700
|
|
20230727,120500,130731290,1217,1218,1218,1217,301
|
|
20230727,120400,130364965,1218,1218,1218,1217,1298
|
|
20230727,120300,128785263,1220,1220,1220,1219,618
|
|
20230727,120200,128031404,1220,1220,1220,1220,0
|
|
20230727,120100,128031404,1220,1220,1220,1220,0
|
|
20230727,120000,128031404,1220,1224,1230,1220,3181
|
|
20230727,115900,124146279,1224,1224,1224,1224,22
|
|
20230727,115800,124119351,1224,1224,1224,1224,16
|
|
20230727,115700,124099767,1224,1226,1226,1224,1787
|
|
20230727,115600,121911275,1228,1228,1228,1228,4
|
|
20230727,115500,121906363,1228,1228,1228,1228,0
|
|
20230727,115400,121906363,1228,1228,1228,1228,0
|
|
20230727,115300,121906363,1228,1228,1228,1228,0
|
|
20230727,115200,121906363,1228,1228,1228,1228,0
|
|
20230727,115100,121906363,1228,1228,1228,1228,51
|
|
20230727,115000,121843735,1230,1230,1230,1230,0
|
|
20230727,114900,121843735,1230,1229,1230,1229,52
|
|
20230727,114800,121779777,1230,1231,1231,1230,176
|
|
20230727,114700,121563222,1232,1233,1233,1232,168
|
|
20230727,114600,121356079,1233,1241,1241,1233,29833
|
|
20230727,114500,84551100,1244,1244,1244,1244,40
|
|
20230727,114400,84501340,1244,1243,1244,1243,2400
|
|
20230727,114300,81516114,1245,1240,1245,1240,2500
|
|
20230727,114200,78409795,1240,1240,1240,1240,500
|
|
20230727,114100,77789795,1241,1241,1241,1241,200
|
|
20230727,114000,77541595,1239,1239,1239,1239,0
|
|
20230727,113900,77541595,1239,1238,1239,1238,636
|
|
20230727,113800,76753635,1235,1235,1235,1235,0
|
|
20230727,113700,76753635,1235,1237,1237,1235,700
|
|
20230727,113600,75888893,1237,1237,1237,1237,0
|
|
20230727,113500,75888893,1237,1237,1237,1237,25
|
|
20230727,113400,75857968,1237,1237,1237,1237,25
|
|
20230727,113300,75827043,1237,1237,1237,1237,10
|
|
20230727,113200,75814673,1234,1234,1234,1234,0
|
|
20230727,113100,75814673,1234,1234,1234,1234,1620
|
|
20230727,113000,73815593,1234,1234,1234,1234,0
|
|
20230727,112900,73815593,1234,1234,1234,1234,0
|
|
20230727,112800,73815593,1234,1234,1234,1234,0
|
|
20230727,112700,73815593,1234,1234,1234,1234,0
|
|
20230727,112600,73815593,1234,1234,1234,1234,0
|
|
20230727,112500,73815593,1234,1234,1234,1234,0
|
|
20230727,112400,73815593,1234,1234,1234,1234,0
|
|
20230727,112300,73815593,1234,1234,1234,1234,2760
|
|
20230727,112200,70409753,1233,1233,1233,1233,0
|
|
20230727,112100,70409753,1233,1233,1233,1233,0
|
|
20230727,112000,70409753,1233,1233,1233,1233,0
|
|
20230727,111900,70409753,1233,1233,1233,1233,0
|
|
20230727,111800,70409753,1233,1233,1233,1233,0
|
|
20230727,111700,70409753,1233,1233,1233,1233,352
|
|
20230727,111600,69975737,1239,1239,1239,1239,0
|
|
20230727,111500,69975737,1239,1239,1239,1239,0
|
|
20230727,111400,69975737,1239,1239,1239,1239,0
|
|
20230727,111300,69975737,1239,1239,1239,1239,0
|
|
20230727,111200,69975737,1239,1239,1239,1239,0
|
|
20230727,111100,69975737,1239,1239,1239,1239,66
|
|
20230727,111000,69893963,1241,1241,1241,1241,0
|
|
20230727,110900,69893963,1241,1241,1241,1241,0
|
|
20230727,110800,69893963,1241,1241,1241,1241,0
|
|
20230727,110700,69893963,1241,1241,1241,1241,0
|
|
20230727,110600,69893963,1241,1241,1241,1241,0
|
|
20230727,110500,69893963,1241,1241,1241,1241,0
|
|
20230727,110400,69893963,1241,1241,1241,1241,0
|
|
20230727,110300,69893963,1241,1241,1241,1241,0
|
|
20230727,110200,69893963,1241,1241,1241,1241,0
|
|
20230727,110100,69893963,1241,1241,1241,1241,0
|
|
20230727,110000,69893963,1241,1241,1241,1241,0
|
|
20230727,105900,69893963,1241,1241,1241,1241,0
|
|
20230727,105800,69893963,1241,1241,1241,1241,1
|
|
20230727,105700,69892722,1242,1242,1242,1242,0
|
|
20230727,105600,69892722,1242,1242,1242,1242,0
|
|
20230727,105500,69892722,1242,1242,1242,1242,0
|
|
20230727,105400,69892722,1242,1242,1242,1242,1
|
|
20230727,105300,69891480,1224,1234,1234,1224,5782
|
|
20230727,105200,62793612,1234,1234,1234,1234,1500
|
|
20230727,105100,60942612,1234,1234,1234,1234,1019
|
|
20230727,105000,59685166,1234,1235,1235,1234,2000
|
|
20230727,104900,57216008,1235,1235,1235,1235,0
|
|
20230727,104800,57216008,1235,1235,1235,1235,3
|
|
20230727,104700,57212303,1235,1235,1235,1235,0
|
|
20230727,104600,57212303,1235,1235,1235,1235,261
|
|
20230727,104500,56889968,1235,1235,1235,1235,0
|
|
20230727,104400,56889968,1235,1235,1235,1235,0
|
|
20230727,104300,56889968,1235,1235,1235,1235,511
|
|
20230727,104200,56258883,1235,1235,1235,1235,0
|
|
20230727,104100,56258883,1235,1235,1235,1235,2
|
|
20230727,104000,56256413,1240,1240,1240,1240,1014
|
|
20230727,103900,54999053,1242,1242,1242,1242,0
|
|
20230727,103800,54999053,1242,1242,1242,1242,50
|
|
20230727,103700,54936953,1242,1243,1243,1242,298
|
|
20230727,103600,54566730,1243,1247,1247,1243,1465
|
|
20230727,103500,52741735,1247,1247,1247,1247,50
|
|
20230727,103400,52679385,1247,1247,1247,1247,96
|
|
20230727,103300,52559673,1247,1247,1247,1247,18
|
|
20230727,103200,52537227,1248,1248,1248,1248,0
|
|
20230727,103100,52537227,1248,1247,1248,1247,741
|
|
20230727,103000,51612460,1248,1248,1248,1248,0
|
|
20230727,102900,51612460,1248,1248,1248,1248,318
|
|
20230727,102800,51215596,1248,1248,1248,1248,0
|
|
20230727,102700,51215596,1248,1248,1248,1248,22
|
|
20230727,102600,51188140,1242,1243,1245,1242,5034
|
|
20230727,102500,44926979,1242,1242,1242,1242,470
|
|
20230727,102400,44343239,1240,1240,1240,1240,0
|
|
20230727,102300,44343239,1240,1240,1240,1240,0
|
|
20230727,102200,44343239,1240,1240,1240,1240,1387
|
|
20230727,102100,42623359,1239,1239,1239,1239,1142
|
|
20230727,102000,41208421,1236,1236,1236,1236,80
|
|
20230727,101900,41109541,1239,1239,1239,1239,0
|
|
20230727,101800,41109541,1239,1239,1239,1239,23
|
|
20230727,101700,41081044,1239,1239,1239,1239,0
|
|
20230727,101600,41081044,1239,1239,1239,1239,0
|
|
20230727,101500,41081044,1239,1239,1239,1239,184
|
|
20230727,101400,40853068,1239,1238,1239,1238,117
|
|
20230727,101300,40708122,1239,1236,1239,1236,1006
|
|
20230727,101200,39462888,1237,1235,1237,1235,1010
|
|
20230727,101100,38215518,1234,1234,1234,1234,0
|
|
20230727,101000,38215518,1234,1234,1234,1234,0
|
|
20230727,100900,38215518,1234,1234,1234,1234,0
|
|
20230727,100800,38215518,1234,1234,1234,1234,0
|
|
20230727,100700,38215518,1234,1234,1234,1234,0
|
|
20230727,100600,38215518,1234,1234,1234,1234,0
|
|
20230727,100500,38215518,1234,1234,1234,1234,0
|
|
20230727,100400,38215518,1234,1238,1238,1234,2029
|
|
20230727,100300,35710611,1238,1235,1238,1235,202
|
|
20230727,100200,35460841,1237,1237,1237,1237,100
|
|
20230727,100100,35337141,1236,1230,1236,1230,126
|
|
20230727,100000,35181562,1230,1230,1230,1230,0
|
|
20230727,095900,35181562,1230,1230,1230,1230,0
|
|
20230727,095800,35181562,1230,1230,1230,1230,0
|
|
20230727,095700,35181562,1230,1230,1230,1230,0
|
|
20230727,095600,35181562,1230,1230,1230,1230,500
|
|
20230727,095500,34566562,1230,1230,1230,1230,0
|
|
20230727,095400,34566562,1230,1230,1230,1230,0
|
|
20230727,095300,34566562,1230,1230,1230,1230,151
|
|
20230727,095200,34380832,1235,1235,1235,1235,236
|
|
20230727,095100,34089372,1230,1230,1230,1230,0
|
|
20230727,095000,34089372,1230,1230,1230,1230,0
|
|
20230727,094900,34089372,1230,1230,1230,1230,0
|
|
20230727,094800,34089372,1230,1232,1233,1230,4025
|
|
20230727,094700,29134967,1233,1233,1233,1233,1
|
|
20230727,094600,29133734,1233,1233,1233,1233,92
|
|
20230727,094500,29020298,1233,1233,1233,1233,0
|
|
20230727,094400,29020298,1233,1233,1233,1233,0
|
|
20230727,094300,29020298,1233,1233,1233,1233,72
|
|
20230727,094200,28931522,1232,1232,1232,1232,1000
|
|
20230727,094100,27699522,1232,1232,1232,1232,12
|
|
20230727,094000,27684738,1232,1233,1233,1232,69
|
|
20230727,093900,27599729,1238,1238,1238,1238,2
|
|
20230727,093800,27597253,1238,1238,1238,1238,4
|
|
20230727,093700,27592301,1238,1239,1239,1238,545
|
|
20230727,093600,26917056,1239,1239,1239,1239,300
|
|
20230727,093500,26545356,1239,1239,1239,1237,45
|
|
20230727,093400,26489682,1239,1239,1239,1239,0
|
|
20230727,093300,26489682,1239,1239,1239,1239,807
|
|
20230727,093200,25489809,1240,1240,1240,1240,0
|
|
20230727,093100,25489809,1240,1239,1240,1239,301
|
|
20230727,093000,25116869,1231,1238,1238,1231,624
|
|
20230727,092900,24345050,1238,1240,1240,1238,705
|
|
20230727,092800,23471556,1239,1239,1239,1239,90
|
|
20230727,092700,23360046,1238,1238,1238,1238,0
|
|
20230727,092600,23360046,1238,1238,1239,1238,684
|
|
20230727,092500,22513253,1237,1234,1237,1234,2138
|
|
20230727,092400,19872657,1231,1231,1231,1231,0
|
|
20230727,092300,19872657,1231,1231,1231,1231,0
|
|
20230727,092200,19872657,1231,1231,1231,1231,3
|
|
20230727,092100,19868964,1234,1231,1234,1231,445
|
|
20230727,092000,19320181,1230,1230,1230,1230,417
|
|
20230727,091900,18807271,1230,1230,1230,1230,269
|
|
20230727,091800,18476401,1223,1223,1223,1223,0
|
|
20230727,091700,18476401,1223,1223,1223,1223,1
|
|
20230727,091600,18475178,1230,1230,1230,1230,710
|
|
20230727,091500,17601878,1230,1228,1230,1228,400
|
|
20230727,091400,17109991,1229,1230,1230,1229,12
|
|
20230727,091300,17095238,1230,1230,1230,1230,11
|
|
20230727,091200,17081708,1230,1227,1230,1226,1902
|
|
20230727,091100,14747636,1226,1225,1226,1225,720
|
|
20230727,091000,13864948,1221,1223,1223,1220,888
|
|
20230727,090900,12780641,1223,1223,1223,1223,0
|
|
20230727,090800,12780641,1223,1229,1229,1223,2034
|
|
20230727,090700,10284321,1226,1226,1226,1226,0
|
|
20230727,090600,10284321,1226,1226,1226,1226,0
|
|
20230727,090500,10284321,1226,1226,1226,1226,0
|
|
20230727,090400,10284321,1226,1226,1226,1226,860
|
|
20230727,090300,9229961,1225,1223,1226,1223,1105
|
|
20230727,090200,7877926,1240,1244,1244,1240,300
|
|
20230727,090100,7505226,1244,1230,1245,1230,1473
|
|
20230727,090000,5674694,1212,1212,1230,1212,4637
|