670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200700,243071607,1287,1287,1287,1287,2807
|
|
20230728,200600,243071607,1287,1287,1287,1287,0
|
|
20230728,200500,243071607,1287,1287,1287,1287,0
|
|
20230728,200400,243071607,1287,1287,1287,1287,0
|
|
20230728,200300,243071607,1287,1287,1287,1287,0
|
|
20230728,200200,243071607,1287,1287,1287,1287,0
|
|
20230728,200100,243071607,1287,1287,1287,1287,0
|
|
20230728,200000,243071607,1287,1287,1287,1287,0
|
|
20230728,195900,243071607,1287,1287,1287,1287,0
|
|
20230728,195800,243071607,1287,1287,1287,1287,0
|
|
20230728,195700,243071607,1287,1287,1287,1287,0
|
|
20230728,195600,243071607,1287,1287,1287,1287,0
|
|
20230728,195500,243071607,1287,1287,1287,1287,0
|
|
20230728,195400,243071607,1287,1287,1287,1287,0
|
|
20230728,195300,243071607,1287,1287,1287,1287,0
|
|
20230728,195200,243071607,1287,1287,1287,1287,0
|
|
20230728,195100,243071607,1287,1287,1287,1287,0
|
|
20230728,195000,243071607,1287,1287,1287,1287,0
|
|
20230728,194900,243071607,1287,1287,1287,1287,0
|
|
20230728,194800,243071607,1287,1287,1287,1287,0
|
|
20230728,194700,243071607,1287,1287,1287,1287,0
|
|
20230728,194600,243071607,1287,1287,1287,1287,0
|
|
20230728,194500,243071607,1287,1287,1287,1287,0
|
|
20230728,194400,243071607,1287,1287,1287,1287,0
|
|
20230728,194300,243071607,1287,1287,1287,1287,0
|
|
20230728,194200,243071607,1287,1287,1287,1287,0
|
|
20230728,194100,243071607,1287,1287,1287,1287,0
|
|
20230728,194000,243071607,1287,1287,1287,1287,0
|
|
20230728,193900,243071607,1287,1287,1287,1287,0
|
|
20230728,193800,243071607,1287,1287,1287,1287,0
|
|
20230728,193700,243071607,1287,1287,1287,1287,2807
|
|
20230728,193600,243071607,1287,1287,1287,1287,0
|
|
20230728,193500,243071607,1287,1287,1287,1287,0
|
|
20230728,193400,243071607,1287,1287,1287,1287,0
|
|
20230728,193300,243071607,1287,1287,1287,1287,0
|
|
20230728,193200,243071607,1287,1287,1287,1287,0
|
|
20230728,193100,243071607,1287,1287,1287,1287,0
|
|
20230728,193000,243071607,1287,1287,1287,1287,0
|
|
20230728,192900,243071607,1287,1287,1287,1287,0
|
|
20230728,192800,243071607,1287,1287,1287,1287,0
|
|
20230728,192700,243071607,1287,1287,1287,1287,0
|
|
20230728,192600,243071607,1287,1287,1287,1287,0
|
|
20230728,192500,243071607,1287,1287,1287,1287,0
|
|
20230728,192400,243071607,1287,1287,1287,1287,0
|
|
20230728,192300,243071607,1287,1287,1287,1287,0
|
|
20230728,192200,243071607,1287,1287,1287,1287,0
|
|
20230728,192100,243071607,1287,1287,1287,1287,0
|
|
20230728,192000,243071607,1287,1287,1287,1287,0
|
|
20230728,191900,243071607,1287,1287,1287,1287,0
|
|
20230728,191800,243071607,1287,1287,1287,1287,0
|
|
20230728,191700,243071607,1287,1287,1287,1287,0
|
|
20230728,191600,243071607,1287,1287,1287,1287,0
|
|
20230728,191500,243071607,1287,1287,1287,1287,0
|
|
20230728,191400,243071607,1287,1287,1287,1287,0
|
|
20230728,191300,243071607,1287,1287,1287,1287,0
|
|
20230728,191200,243071607,1287,1287,1287,1287,0
|
|
20230728,191100,243071607,1287,1287,1287,1287,0
|
|
20230728,191000,243071607,1287,1287,1287,1287,0
|
|
20230728,190900,243071607,1287,1287,1287,1287,0
|
|
20230728,190800,243071607,1287,1287,1287,1287,0
|
|
20230728,190700,243071607,1287,1287,1287,1287,2807
|
|
20230728,190600,243071607,1287,1287,1287,1287,0
|
|
20230728,190500,243071607,1287,1287,1287,1287,0
|
|
20230728,190400,243071607,1287,1287,1287,1287,0
|
|
20230728,190300,243071607,1287,1287,1287,1287,0
|
|
20230728,190200,243071607,1287,1287,1287,1287,0
|
|
20230728,190100,243071607,1287,1287,1287,1287,0
|
|
20230728,190000,243071607,1287,1287,1287,1287,0
|
|
20230728,185900,243071607,1287,1287,1287,1287,0
|
|
20230728,185800,243071607,1287,1287,1287,1287,0
|
|
20230728,185700,243071607,1287,1287,1287,1287,0
|
|
20230728,185600,243071607,1287,1287,1287,1287,0
|
|
20230728,185500,243071607,1287,1287,1287,1287,0
|
|
20230728,185400,243071607,1287,1287,1287,1287,0
|
|
20230728,185300,243071607,1287,1287,1287,1287,0
|
|
20230728,185200,243071607,1287,1287,1287,1287,0
|
|
20230728,185100,243071607,1287,1287,1287,1287,0
|
|
20230728,185000,243071607,1287,1287,1287,1287,0
|
|
20230728,184900,243071607,1287,1287,1287,1287,0
|
|
20230728,184800,243071607,1287,1287,1287,1287,0
|
|
20230728,184700,243071607,1287,1287,1287,1287,0
|
|
20230728,184600,243071607,1287,1287,1287,1287,0
|
|
20230728,184500,243071607,1287,1287,1287,1287,0
|
|
20230728,184400,243071607,1287,1287,1287,1287,0
|
|
20230728,184300,243071607,1287,1287,1287,1287,0
|
|
20230728,184200,243071607,1287,1287,1287,1287,0
|
|
20230728,184100,243071607,1287,1287,1287,1287,0
|
|
20230728,184000,243071607,1287,1287,1287,1287,0
|
|
20230728,183900,243071607,1287,1287,1287,1287,0
|
|
20230728,183800,243071607,1287,1287,1287,1287,0
|
|
20230728,183700,243071607,1287,1287,1287,1287,2807
|
|
20230728,183600,243071607,1287,1287,1287,1287,0
|
|
20230728,183500,243071607,1287,1287,1287,1287,0
|
|
20230728,183400,243071607,1287,1287,1287,1287,0
|
|
20230728,183300,243071607,1287,1287,1287,1287,0
|
|
20230728,183200,243071607,1287,1287,1287,1287,0
|
|
20230728,183100,243071607,1287,1287,1287,1287,0
|
|
20230728,183000,243071607,1287,1287,1287,1287,0
|
|
20230728,182900,243071607,1287,1287,1287,1287,0
|
|
20230728,182800,243071607,1287,1287,1287,1287,0
|
|
20230728,182700,243071607,1287,1287,1287,1287,0
|
|
20230728,182600,243071607,1287,1287,1287,1287,0
|
|
20230728,182500,243071607,1287,1287,1287,1287,0
|
|
20230728,182400,243071607,1287,1287,1287,1287,0
|
|
20230728,182300,243071607,1287,1287,1287,1287,0
|
|
20230728,182200,243071607,1287,1287,1287,1287,0
|
|
20230728,182100,243071607,1287,1287,1287,1287,0
|
|
20230728,182000,243071607,1287,1287,1287,1287,0
|
|
20230728,181900,243071607,1287,1287,1287,1287,0
|
|
20230728,181800,243071607,1287,1287,1287,1287,0
|
|
20230728,181700,243071607,1287,1287,1287,1287,0
|
|
20230728,181600,243071607,1287,1287,1287,1287,0
|
|
20230728,181500,243071607,1287,1287,1287,1287,0
|
|
20230728,181400,243071607,1287,1287,1287,1287,0
|
|
20230728,181300,243071607,1287,1287,1287,1287,0
|
|
20230728,181200,243071607,1287,1287,1287,1287,0
|
|
20230728,181100,243071607,1287,1287,1287,1287,0
|
|
20230728,181000,243071607,1287,1287,1287,1287,0
|
|
20230728,180900,243071607,1287,1287,1287,1287,0
|
|
20230728,180800,243071607,1287,1287,1287,1287,0
|
|
20230728,180700,243071607,1287,1287,1287,1287,2807
|
|
20230728,180600,243071607,1287,1287,1287,1287,0
|
|
20230728,180500,243071607,1287,1287,1287,1287,0
|
|
20230728,180400,243071607,1287,1287,1287,1287,0
|
|
20230728,180300,243071607,1287,1287,1287,1287,0
|
|
20230728,180200,243071607,1287,1287,1287,1287,0
|
|
20230728,180100,243071607,1287,1287,1287,1287,0
|
|
20230728,180000,243071607,1287,1287,1287,1287,0
|
|
20230728,175900,243071607,1287,1287,1287,1287,0
|
|
20230728,175800,243071607,1287,1287,1287,1287,0
|
|
20230728,175700,243071607,1287,1287,1287,1287,0
|
|
20230728,175600,243071607,1287,1287,1287,1287,0
|
|
20230728,175500,243071607,1287,1287,1287,1287,0
|
|
20230728,175400,243071607,1287,1287,1287,1287,0
|
|
20230728,175300,243071607,1287,1287,1287,1287,0
|
|
20230728,175200,243071607,1287,1287,1287,1287,0
|
|
20230728,175100,243071607,1287,1287,1287,1287,0
|
|
20230728,175000,243071607,1287,1287,1287,1287,0
|
|
20230728,174900,243071607,1287,1287,1287,1287,0
|
|
20230728,174800,243071607,1287,1287,1287,1287,0
|
|
20230728,174700,243071607,1287,1287,1287,1287,0
|
|
20230728,174600,243071607,1287,1287,1287,1287,0
|
|
20230728,174500,243071607,1287,1287,1287,1287,0
|
|
20230728,174400,243071607,1287,1287,1287,1287,0
|
|
20230728,174300,243071607,1287,1287,1287,1287,0
|
|
20230728,174200,243071607,1287,1287,1287,1287,0
|
|
20230728,174100,243071607,1287,1287,1287,1287,0
|
|
20230728,174000,243071607,1287,1287,1287,1287,0
|
|
20230728,173900,243071607,1287,1287,1287,1287,0
|
|
20230728,173800,243071607,1287,1287,1287,1287,0
|
|
20230728,173700,243071607,1287,1287,1287,1287,2807
|
|
20230728,173600,243071607,1287,1287,1287,1287,0
|
|
20230728,173500,243071607,1287,1287,1287,1287,0
|
|
20230728,173400,243071607,1287,1287,1287,1287,0
|
|
20230728,173300,243071607,1287,1287,1287,1287,0
|
|
20230728,173200,243071607,1287,1287,1287,1287,0
|
|
20230728,173100,243071607,1287,1287,1287,1287,0
|
|
20230728,173000,243071607,1287,1287,1287,1287,0
|
|
20230728,172900,243071607,1287,1287,1287,1287,0
|
|
20230728,172800,243071607,1287,1287,1287,1287,0
|
|
20230728,172700,243071607,1287,1287,1287,1287,0
|
|
20230728,172600,243071607,1287,1287,1287,1287,0
|
|
20230728,172500,243071607,1287,1287,1287,1287,0
|
|
20230728,172400,243071607,1287,1287,1287,1287,0
|
|
20230728,172300,243071607,1287,1287,1287,1287,0
|
|
20230728,172200,243071607,1287,1287,1287,1287,0
|
|
20230728,172100,243071607,1287,1287,1287,1287,0
|
|
20230728,172000,243071607,1287,1287,1287,1287,0
|
|
20230728,171900,243071607,1287,1287,1287,1287,0
|
|
20230728,171800,243071607,1287,1287,1287,1287,0
|
|
20230728,171700,243071607,1287,1287,1287,1287,0
|
|
20230728,171600,243071607,1287,1287,1287,1287,0
|
|
20230728,171500,243071607,1287,1287,1287,1287,0
|
|
20230728,171400,243071607,1287,1287,1287,1287,0
|
|
20230728,171300,243071607,1287,1287,1287,1287,0
|
|
20230728,171200,243071607,1287,1287,1287,1287,0
|
|
20230728,171100,243071607,1287,1287,1287,1287,0
|
|
20230728,171000,243071607,1287,1287,1287,1287,0
|
|
20230728,170900,243071607,1287,1287,1287,1287,0
|
|
20230728,170800,243071607,1287,1287,1287,1287,0
|
|
20230728,170700,243071607,1287,1287,1287,1287,2807
|
|
20230728,170600,243071607,1287,1287,1287,1287,0
|
|
20230728,170500,243071607,1287,1287,1287,1287,0
|
|
20230728,170400,243071607,1287,1287,1287,1287,0
|
|
20230728,170300,243071607,1287,1287,1287,1287,0
|
|
20230728,170200,243071607,1287,1287,1287,1287,0
|
|
20230728,170100,243071607,1287,1287,1287,1287,0
|
|
20230728,170000,243071607,1287,1287,1287,1287,0
|
|
20230728,165900,243071607,1287,1287,1287,1287,0
|
|
20230728,165800,243071607,1287,1287,1287,1287,0
|
|
20230728,165700,243071607,1287,1287,1287,1287,0
|
|
20230728,165600,243071607,1287,1287,1287,1287,0
|
|
20230728,165500,243071607,1287,1287,1287,1287,0
|
|
20230728,165400,243071607,1287,1287,1287,1287,0
|
|
20230728,165300,243071607,1287,1287,1287,1287,0
|
|
20230728,165200,243071607,1287,1287,1287,1287,0
|
|
20230728,165100,243071607,1287,1287,1287,1287,0
|
|
20230728,165000,243071607,1287,1287,1287,1287,0
|
|
20230728,164900,243071607,1287,1287,1287,1287,0
|
|
20230728,164800,243071607,1287,1287,1287,1287,0
|
|
20230728,164700,243071607,1287,1287,1287,1287,0
|
|
20230728,164600,243071607,1287,1287,1287,1287,0
|
|
20230728,164500,243071607,1287,1287,1287,1287,0
|
|
20230728,164400,243071607,1287,1287,1287,1287,0
|
|
20230728,164300,243071607,1287,1287,1287,1287,0
|
|
20230728,164200,243071607,1287,1287,1287,1287,0
|
|
20230728,164100,243071607,1287,1287,1287,1287,0
|
|
20230728,164000,243071607,1287,1287,1287,1287,0
|
|
20230728,163900,243071607,1287,1287,1287,1287,0
|
|
20230728,163800,243071607,1287,1287,1287,1287,0
|
|
20230728,163700,243071607,1287,1287,1287,1287,2807
|
|
20230728,163600,243071607,1287,1287,1287,1287,0
|
|
20230728,163500,243071607,1287,1287,1287,1287,0
|
|
20230728,163400,243071607,1287,1287,1287,1287,0
|
|
20230728,163300,243071607,1287,1287,1287,1287,0
|
|
20230728,163200,243071607,1287,1287,1287,1287,0
|
|
20230728,163100,243071607,1287,1287,1287,1287,0
|
|
20230728,163000,243071607,1287,1287,1287,1287,0
|
|
20230728,162900,243071607,1287,1287,1287,1287,0
|
|
20230728,162800,243071607,1287,1287,1287,1287,0
|
|
20230728,162700,243071607,1287,1287,1287,1287,0
|
|
20230728,162600,243071607,1287,1287,1287,1287,0
|
|
20230728,162500,243071607,1287,1287,1287,1287,0
|
|
20230728,162400,243071607,1287,1287,1287,1287,0
|
|
20230728,162300,243071607,1287,1287,1287,1287,0
|
|
20230728,162200,243071607,1287,1287,1287,1287,0
|
|
20230728,162100,243071607,1287,1287,1287,1287,0
|
|
20230728,162000,243071607,1287,1287,1287,1287,0
|
|
20230728,161900,243071607,1287,1287,1287,1287,0
|
|
20230728,161800,243071607,1287,1287,1287,1287,0
|
|
20230728,161700,243071607,1287,1287,1287,1287,0
|
|
20230728,161600,243071607,1287,1287,1287,1287,0
|
|
20230728,161500,243071607,1287,1287,1287,1287,0
|
|
20230728,161400,243071607,1287,1287,1287,1287,0
|
|
20230728,161300,243071607,1287,1287,1287,1287,0
|
|
20230728,161200,243071607,1287,1287,1287,1287,0
|
|
20230728,161100,243071607,1287,1287,1287,1287,0
|
|
20230728,161000,243071607,1287,1287,1287,1287,0
|
|
20230728,160900,243071607,1287,1287,1287,1287,0
|
|
20230728,160800,243071607,1287,1287,1287,1287,0
|
|
20230728,160700,243071607,1287,1287,1287,1287,2807
|
|
20230728,160600,243071607,1287,1287,1287,1287,0
|
|
20230728,160500,243071607,1287,1287,1287,1287,0
|
|
20230728,160400,243071607,1287,1287,1287,1287,0
|
|
20230728,160300,243071607,1287,1287,1287,1287,0
|
|
20230728,160200,243071607,1287,1287,1287,1287,0
|
|
20230728,160100,243071607,1287,1287,1287,1287,0
|
|
20230728,160000,243071607,1287,1287,1287,1287,0
|
|
20230728,155900,243071607,1287,1287,1287,1287,0
|
|
20230728,155800,243071607,1287,1287,1287,1287,0
|
|
20230728,155700,243071607,1287,1287,1287,1287,0
|
|
20230728,155600,243071607,1287,1287,1287,1287,0
|
|
20230728,155500,243071607,1287,1287,1287,1287,0
|
|
20230728,155400,243071607,1287,1287,1287,1287,0
|
|
20230728,155300,243071607,1287,1287,1287,1287,0
|
|
20230728,155200,243071607,1287,1287,1287,1287,0
|
|
20230728,155100,243071607,1287,1287,1287,1287,0
|
|
20230728,155000,243071607,1287,1287,1287,1287,0
|
|
20230728,154900,243071607,1287,1287,1287,1287,0
|
|
20230728,154800,243071607,1287,1287,1287,1287,0
|
|
20230728,154700,243071607,1287,1287,1287,1287,0
|
|
20230728,154600,243071607,1287,1287,1287,1287,0
|
|
20230728,154500,243071607,1287,1287,1287,1287,0
|
|
20230728,154400,243071607,1287,1287,1287,1287,0
|
|
20230728,154300,243071607,1287,1287,1287,1287,0
|
|
20230728,154200,243071607,1287,1287,1287,1287,0
|
|
20230728,154100,243071607,1287,1287,1287,1287,0
|
|
20230728,154000,243071607,1287,1287,1287,1287,0
|
|
20230728,153900,243071607,1287,1287,1287,1287,0
|
|
20230728,153800,243071607,1287,1287,1287,1287,0
|
|
20230728,153700,243071607,1287,1287,1287,1287,2807
|
|
20230728,153600,243071607,1287,1287,1287,1287,0
|
|
20230728,153500,243071607,1287,1287,1287,1287,0
|
|
20230728,153400,243071607,1287,1287,1287,1287,0
|
|
20230728,153300,243071607,1287,1287,1287,1287,0
|
|
20230728,153200,243071607,1287,1287,1287,1287,0
|
|
20230728,153100,243071607,1287,1287,1287,1287,0
|
|
20230728,153000,243071607,1287,1287,1287,1287,2807
|
|
20230728,152900,239458998,1277,1277,1277,1277,0
|
|
20230728,152800,239458998,1277,1277,1277,1277,0
|
|
20230728,152700,239458998,1277,1277,1277,1277,0
|
|
20230728,152600,239458998,1277,1277,1277,1277,0
|
|
20230728,152500,239458998,1277,1277,1277,1277,0
|
|
20230728,152400,239458998,1277,1277,1277,1277,0
|
|
20230728,152300,239458998,1277,1277,1277,1277,0
|
|
20230728,152200,239458998,1277,1277,1277,1277,0
|
|
20230728,152100,239458998,1277,1277,1277,1277,0
|
|
20230728,152000,239458998,1277,1277,1277,1277,0
|
|
20230728,151900,239458998,1277,1288,1288,1272,1134
|
|
20230728,151800,238009049,1288,1288,1288,1288,97
|
|
20230728,151700,237884113,1288,1287,1288,1271,270
|
|
20230728,151600,237539469,1287,1288,1288,1287,52
|
|
20230728,151500,237472544,1288,1283,1288,1271,2320
|
|
20230728,151400,234505942,1287,1287,1287,1287,501
|
|
20230728,151300,233861155,1287,1287,1287,1287,500
|
|
20230728,151200,233217655,1287,1287,1287,1287,0
|
|
20230728,151100,233217655,1287,1287,1287,1287,100
|
|
20230728,151000,233088955,1283,1283,1283,1283,0
|
|
20230728,150900,233088955,1283,1283,1283,1283,679
|
|
20230728,150800,232217798,1283,1283,1283,1283,0
|
|
20230728,150700,232217798,1283,1283,1283,1283,0
|
|
20230728,150600,232217798,1283,1283,1283,1283,23
|
|
20230728,150500,232188289,1287,1286,1287,1286,200
|
|
20230728,150400,231931000,1285,1283,1285,1283,1925
|
|
20230728,150300,229459482,1283,1282,1283,1282,989
|
|
20230728,150200,228190600,1280,1280,1280,1280,0
|
|
20230728,150100,228190600,1280,1280,1280,1280,139
|
|
20230728,150000,228012680,1280,1280,1280,1279,2162
|
|
20230728,145900,225245732,1280,1280,1280,1280,0
|
|
20230728,145800,225245732,1280,1280,1280,1280,297
|
|
20230728,145700,224865572,1280,1280,1280,1280,0
|
|
20230728,145600,224865572,1280,1280,1280,1280,0
|
|
20230728,145500,224865572,1280,1280,1280,1280,2154
|
|
20230728,145400,222108452,1279,1279,1279,1279,0
|
|
20230728,145300,222108452,1279,1280,1280,1279,2492
|
|
20230728,145200,218920250,1280,1280,1280,1280,0
|
|
20230728,145100,218920250,1280,1280,1280,1280,0
|
|
20230728,145000,218920250,1280,1282,1282,1280,563
|
|
20230728,144900,218199000,1282,1282,1282,1282,0
|
|
20230728,144800,218199000,1282,1282,1282,1282,0
|
|
20230728,144700,218199000,1282,1282,1282,1282,203
|
|
20230728,144600,217938754,1288,1288,1288,1288,500
|
|
20230728,144500,217294754,1281,1281,1281,1281,563
|
|
20230728,144400,216573551,1289,1289,1289,1289,2
|
|
20230728,144300,216570973,1289,1289,1289,1280,2320
|
|
20230728,144200,213580673,1290,1279,1291,1279,3105
|
|
20230728,144100,209589761,1279,1276,1279,1270,253
|
|
20230728,144000,209268346,1270,1284,1284,1270,2569
|
|
20230728,143900,205984438,1273,1275,1275,1273,48
|
|
20230728,143800,205923304,1285,1273,1285,1273,5333
|
|
20230728,143700,199097122,1273,1274,1274,1273,7036
|
|
20230728,143600,190140258,1273,1273,1273,1273,0
|
|
20230728,143500,190140258,1273,1273,1273,1273,2
|
|
20230728,143400,190137712,1274,1274,1274,1274,954
|
|
20230728,143300,188922316,1275,1275,1275,1275,0
|
|
20230728,143200,188922316,1275,1272,1275,1272,2044
|
|
20230728,143100,186317251,1270,1270,1270,1270,1323
|
|
20230728,143000,184637041,1270,1270,1270,1270,0
|
|
20230728,142900,184637041,1270,1270,1270,1270,1159
|
|
20230728,142800,183165111,1270,1270,1270,1270,0
|
|
20230728,142700,183165111,1270,1270,1270,1270,0
|
|
20230728,142600,183165111,1270,1270,1270,1270,99
|
|
20230728,142500,183039381,1270,1270,1270,1270,104
|
|
20230728,142400,182907301,1270,1270,1270,1270,208
|
|
20230728,142300,182643141,1270,1270,1270,1270,2224
|
|
20230728,142200,179818661,1270,1270,1270,1270,1
|
|
20230728,142100,179817391,1274,1274,1274,1274,0
|
|
20230728,142000,179817391,1274,1274,1274,1274,192
|
|
20230728,141900,179572783,1274,1274,1274,1274,4
|
|
20230728,141800,179567687,1270,1270,1270,1270,0
|
|
20230728,141700,179567687,1270,1270,1270,1270,0
|
|
20230728,141600,179567687,1270,1270,1270,1270,0
|
|
20230728,141500,179567687,1270,1270,1270,1270,0
|
|
20230728,141400,179567687,1270,1270,1270,1270,0
|
|
20230728,141300,179567687,1270,1270,1270,1270,0
|
|
20230728,141200,179567687,1270,1270,1270,1270,0
|
|
20230728,141100,179567687,1270,1270,1270,1270,14039
|
|
20230728,141000,161738157,1267,1267,1267,1267,0
|
|
20230728,140900,161738157,1267,1267,1267,1267,0
|
|
20230728,140800,161738157,1267,1267,1267,1267,0
|
|
20230728,140700,161738157,1267,1267,1267,1267,0
|
|
20230728,140600,161738157,1267,1267,1267,1267,0
|
|
20230728,140500,161738157,1267,1267,1267,1267,0
|
|
20230728,140400,161738157,1267,1267,1267,1267,0
|
|
20230728,140300,161738157,1267,1267,1267,1267,59
|
|
20230728,140200,161663404,1274,1274,1274,1274,0
|
|
20230728,140100,161663404,1274,1274,1274,1274,0
|
|
20230728,140000,161663404,1274,1274,1274,1274,0
|
|
20230728,135900,161663404,1274,1274,1274,1274,0
|
|
20230728,135800,161663404,1274,1274,1274,1274,0
|
|
20230728,135700,161663404,1274,1274,1274,1274,0
|
|
20230728,135600,161663404,1274,1274,1274,1274,0
|
|
20230728,135500,161663404,1274,1274,1274,1274,182
|
|
20230728,135400,161431536,1274,1274,1274,1274,0
|
|
20230728,135300,161431536,1274,1274,1274,1274,0
|
|
20230728,135200,161431536,1274,1274,1274,1274,0
|
|
20230728,135100,161431536,1274,1273,1274,1273,3924
|
|
20230728,135000,156432691,1274,1274,1274,1274,0
|
|
20230728,134900,156432691,1274,1274,1274,1274,0
|
|
20230728,134800,156432691,1274,1274,1274,1274,0
|
|
20230728,134700,156432691,1274,1274,1274,1274,0
|
|
20230728,134600,156432691,1274,1269,1274,1265,1439
|
|
20230728,134500,154609213,1273,1273,1273,1273,100
|
|
20230728,134400,154481913,1269,1269,1269,1269,0
|
|
20230728,134300,154481913,1269,1269,1269,1269,0
|
|
20230728,134200,154481913,1269,1269,1269,1269,0
|
|
20230728,134100,154481913,1269,1269,1269,1269,0
|
|
20230728,134000,154481913,1269,1269,1269,1269,0
|
|
20230728,133900,154481913,1269,1269,1269,1269,0
|
|
20230728,133800,154481913,1269,1269,1269,1269,0
|
|
20230728,133700,154481913,1269,1269,1269,1269,0
|
|
20230728,133600,154481913,1269,1269,1269,1269,1
|
|
20230728,133500,154480644,1274,1274,1274,1274,0
|
|
20230728,133400,154480644,1274,1274,1274,1274,0
|
|
20230728,133300,154480644,1274,1274,1274,1274,0
|
|
20230728,133200,154480644,1274,1274,1274,1274,0
|
|
20230728,133100,154480644,1274,1274,1274,1274,0
|
|
20230728,133000,154480644,1274,1274,1274,1274,0
|
|
20230728,132900,154480644,1274,1274,1274,1274,2
|
|
20230728,132800,154478096,1275,1275,1275,1275,0
|
|
20230728,132700,154478096,1275,1274,1275,1274,784
|
|
20230728,132600,153479247,1275,1275,1275,1275,0
|
|
20230728,132500,153479247,1275,1275,1275,1275,101
|
|
20230728,132400,153350472,1275,1275,1275,1275,0
|
|
20230728,132300,153350472,1275,1275,1275,1275,10
|
|
20230728,132200,153337722,1275,1275,1275,1275,0
|
|
20230728,132100,153337722,1275,1275,1275,1275,1
|
|
20230728,132000,153336447,1270,1270,1270,1270,0
|
|
20230728,131900,153336447,1270,1270,1270,1270,2145
|
|
20230728,131800,150612297,1270,1270,1270,1270,152
|
|
20230728,131700,150419257,1270,1270,1270,1270,0
|
|
20230728,131600,150419257,1270,1270,1270,1270,2145
|
|
20230728,131500,147695107,1276,1276,1276,1276,0
|
|
20230728,131400,147695107,1276,1276,1276,1276,1
|
|
20230728,131300,147693831,1280,1280,1280,1280,0
|
|
20230728,131200,147693831,1280,1280,1280,1280,0
|
|
20230728,131100,147693831,1280,1280,1280,1280,0
|
|
20230728,131000,147693831,1280,1271,1280,1271,393
|
|
20230728,130900,147191089,1271,1270,1271,1270,1954
|
|
20230728,130800,144707568,1271,1271,1271,1271,0
|
|
20230728,130700,144707568,1271,1271,1271,1271,0
|
|
20230728,130600,144707568,1271,1271,1271,1271,0
|
|
20230728,130500,144707568,1271,1271,1271,1271,0
|
|
20230728,130400,144707568,1271,1271,1271,1271,397
|
|
20230728,130300,144202981,1271,1272,1272,1271,22
|
|
20230728,130200,144175017,1273,1274,1274,1273,17
|
|
20230728,130100,144153374,1274,1274,1274,1274,2
|
|
20230728,130000,144150826,1274,1274,1274,1274,1
|
|
20230728,125900,144149552,1276,1276,1276,1276,0
|
|
20230728,125800,144149552,1276,1276,1276,1276,0
|
|
20230728,125700,144149552,1276,1276,1276,1276,31
|
|
20230728,125600,144109996,1276,1277,1277,1274,1471
|
|
20230728,125500,142232002,1277,1277,1277,1277,0
|
|
20230728,125400,142232002,1277,1277,1277,1277,0
|
|
20230728,125300,142232002,1277,1277,1277,1277,0
|
|
20230728,125200,142232002,1277,1277,1277,1277,0
|
|
20230728,125100,142232002,1277,1277,1277,1277,0
|
|
20230728,125000,142232002,1277,1277,1277,1277,0
|
|
20230728,124900,142232002,1277,1277,1277,1277,10
|
|
20230728,124800,142219232,1279,1279,1279,1279,100
|
|
20230728,124700,142091332,1279,1279,1279,1279,15
|
|
20230728,124600,142072147,1279,1279,1279,1279,10
|
|
20230728,124500,142059357,1279,1279,1279,1279,10
|
|
20230728,124400,142046567,1280,1280,1280,1280,9
|
|
20230728,124300,142035047,1280,1280,1280,1280,0
|
|
20230728,124200,142035047,1280,1279,1280,1279,1560
|
|
20230728,124100,140039445,1280,1280,1280,1280,0
|
|
20230728,124000,140039445,1280,1280,1280,1280,0
|
|
20230728,123900,140039445,1280,1280,1280,1280,0
|
|
20230728,123800,140039445,1280,1279,1280,1263,800
|
|
20230728,123700,139019273,1280,1274,1280,1274,3026
|
|
20230728,123600,135153474,1273,1272,1273,1272,201
|
|
20230728,123500,134897696,1264,1264,1264,1264,0
|
|
20230728,123400,134897696,1264,1264,1264,1264,0
|
|
20230728,123300,134897696,1264,1264,1264,1264,0
|
|
20230728,123200,134897696,1264,1264,1264,1264,5632
|
|
20230728,123100,127778848,1264,1264,1264,1264,29
|
|
20230728,123000,127742192,1272,1272,1272,1272,0
|
|
20230728,122900,127742192,1272,1272,1272,1272,0
|
|
20230728,122800,127742192,1272,1272,1272,1272,0
|
|
20230728,122700,127742192,1272,1272,1272,1272,5
|
|
20230728,122600,127735832,1272,1272,1272,1272,0
|
|
20230728,122500,127735832,1272,1271,1272,1271,156
|
|
20230728,122400,127537441,1268,1268,1268,1268,508
|
|
20230728,122300,126893297,1268,1268,1268,1268,17
|
|
20230728,122200,126871741,1269,1269,1269,1269,0
|
|
20230728,122100,126871741,1269,1269,1269,1269,0
|
|
20230728,122000,126871741,1269,1269,1269,1269,0
|
|
20230728,121900,126871741,1269,1269,1269,1269,1545
|
|
20230728,121800,124911136,1261,1261,1261,1261,0
|
|
20230728,121700,124911136,1261,1262,1262,1261,11176
|
|
20230728,121600,110818199,1263,1264,1264,1263,1000
|
|
20230728,121500,109555103,1274,1274,1274,1274,50
|
|
20230728,121400,109491403,1273,1273,1273,1273,0
|
|
20230728,121300,109491403,1273,1273,1273,1273,617
|
|
20230728,121200,108705962,1261,1266,1266,1261,4413
|
|
20230728,121100,103133567,1266,1269,1274,1265,2404
|
|
20230728,121000,100085205,1268,1268,1268,1268,0
|
|
20230728,120900,100085205,1268,1268,1269,1268,985
|
|
20230728,120800,98836105,1268,1268,1268,1268,0
|
|
20230728,120700,98836105,1268,1268,1268,1268,0
|
|
20230728,120600,98836105,1268,1274,1274,1268,726
|
|
20230728,120500,97912656,1274,1274,1274,1274,3
|
|
20230728,120400,97908834,1274,1274,1274,1274,100
|
|
20230728,120300,97781434,1274,1274,1274,1274,200
|
|
20230728,120200,97526634,1274,1274,1274,1274,0
|
|
20230728,120100,97526634,1274,1273,1274,1273,1033
|
|
20230728,120000,96210856,1274,1274,1274,1274,0
|
|
20230728,115900,96210856,1274,1274,1274,1274,10
|
|
20230728,115800,96198116,1274,1274,1274,1274,4
|
|
20230728,115700,96193020,1269,1269,1269,1269,54
|
|
20230728,115600,96124494,1269,1269,1269,1269,0
|
|
20230728,115500,96124494,1269,1270,1270,1269,500
|
|
20230728,115400,95489647,1276,1276,1276,1276,0
|
|
20230728,115300,95489647,1276,1272,1276,1272,1104
|
|
20230728,115200,94083242,1271,1269,1271,1269,137
|
|
20230728,115100,93909233,1268,1268,1268,1268,0
|
|
20230728,115000,93909233,1268,1268,1268,1268,0
|
|
20230728,114900,93909233,1268,1268,1268,1268,0
|
|
20230728,114800,93909233,1268,1272,1272,1268,789
|
|
20230728,114700,92905689,1269,1270,1270,1269,142
|
|
20230728,114600,92725352,1269,1269,1269,1269,0
|
|
20230728,114500,92725352,1269,1269,1269,1269,0
|
|
20230728,114400,92725352,1269,1269,1269,1269,0
|
|
20230728,114300,92725352,1269,1269,1269,1269,0
|
|
20230728,114200,92725352,1269,1269,1269,1269,0
|
|
20230728,114100,92725352,1269,1269,1269,1269,0
|
|
20230728,114000,92725352,1269,1269,1269,1269,0
|
|
20230728,113900,92725352,1269,1269,1269,1269,0
|
|
20230728,113800,92725352,1269,1266,1269,1266,5879
|
|
20230728,113700,85273511,1264,1264,1264,1264,1200
|
|
20230728,113600,83756711,1261,1261,1261,1261,0
|
|
20230728,113500,83756711,1261,1261,1261,1261,0
|
|
20230728,113400,83756711,1261,1261,1261,1261,1035
|
|
20230728,113300,82451576,1265,1266,1266,1265,1087
|
|
20230728,113200,81076230,1266,1266,1266,1266,710
|
|
20230728,113100,80177370,1266,1266,1266,1266,1
|
|
20230728,113000,80176104,1268,1268,1268,1268,0
|
|
20230728,112900,80176104,1268,1268,1268,1268,10
|
|
20230728,112800,80163424,1269,1269,1269,1269,0
|
|
20230728,112700,80163424,1269,1269,1269,1269,290
|
|
20230728,112600,79795414,1267,1267,1267,1267,404
|
|
20230728,112500,79283546,1265,1266,1267,1265,1196
|
|
20230728,112400,77768782,1265,1265,1265,1265,106
|
|
20230728,112300,77634692,1265,1265,1265,1265,4
|
|
20230728,112200,77629632,1265,1265,1265,1265,10
|
|
20230728,112100,77616982,1265,1265,1265,1265,30
|
|
20230728,112000,77579032,1263,1262,1263,1262,1098
|
|
20230728,111900,76192263,1260,1262,1262,1260,918
|
|
20230728,111800,75033847,1261,1260,1261,1260,2366
|
|
20230728,111700,72051849,1261,1261,1261,1261,0
|
|
20230728,111600,72051849,1261,1261,1261,1261,0
|
|
20230728,111500,72051849,1261,1261,1261,1261,0
|
|
20230728,111400,72051849,1261,1261,1261,1261,0
|
|
20230728,111300,72051849,1261,1260,1261,1260,2
|
|
20230728,111200,72049328,1261,1261,1261,1261,1
|
|
20230728,111100,72048067,1260,1260,1260,1260,439
|
|
20230728,111000,71494927,1260,1252,1260,1252,101
|
|
20230728,110900,71367675,1260,1260,1260,1260,200
|
|
20230728,110800,71115675,1253,1253,1253,1253,0
|
|
20230728,110700,71115675,1253,1253,1253,1253,0
|
|
20230728,110600,71115675,1253,1253,1253,1253,0
|
|
20230728,110500,71115675,1253,1253,1253,1253,0
|
|
20230728,110400,71115675,1253,1253,1253,1253,0
|
|
20230728,110300,71115675,1253,1256,1256,1253,1689
|
|
20230728,110200,68998481,1256,1256,1256,1256,82
|
|
20230728,110100,68895489,1256,1265,1265,1256,38
|
|
20230728,110000,68847716,1265,1265,1265,1265,0
|
|
20230728,105900,68847716,1265,1264,1265,1264,181
|
|
20230728,105800,68618918,1264,1264,1264,1264,200
|
|
20230728,105700,68366118,1265,1265,1265,1265,0
|
|
20230728,105600,68366118,1265,1265,1265,1265,0
|
|
20230728,105500,68366118,1265,1265,1265,1265,0
|
|
20230728,105400,68366118,1265,1265,1265,1265,0
|
|
20230728,105300,68366118,1265,1264,1265,1264,30
|
|
20230728,105200,68328181,1255,1255,1255,1255,0
|
|
20230728,105100,68328181,1255,1255,1255,1255,2
|
|
20230728,105000,68325671,1255,1255,1255,1255,10
|
|
20230728,104900,68313121,1254,1260,1260,1254,80
|
|
20230728,104800,68212723,1265,1265,1265,1265,1
|
|
20230728,104700,68211458,1265,1265,1265,1265,2
|
|
20230728,104600,68208928,1265,1265,1265,1265,0
|
|
20230728,104500,68208928,1265,1265,1265,1265,0
|
|
20230728,104400,68208928,1265,1265,1265,1265,2
|
|
20230728,104300,68206398,1265,1265,1265,1265,0
|
|
20230728,104200,68206398,1265,1265,1265,1265,0
|
|
20230728,104100,68206398,1265,1265,1265,1265,0
|
|
20230728,104000,68206398,1265,1265,1265,1265,3
|
|
20230728,103900,68202603,1265,1265,1265,1265,10
|
|
20230728,103800,68189953,1265,1265,1265,1265,1
|
|
20230728,103700,68188688,1264,1264,1264,1264,180
|
|
20230728,103600,67961168,1266,1266,1266,1266,0
|
|
20230728,103500,67961168,1266,1266,1266,1266,0
|
|
20230728,103400,67961168,1266,1265,1266,1265,399
|
|
20230728,103300,67456404,1251,1252,1252,1251,670
|
|
20230728,103200,66617576,1249,1249,1249,1249,0
|
|
20230728,103100,66617576,1249,1249,1249,1249,0
|
|
20230728,103000,66617576,1249,1249,1249,1249,0
|
|
20230728,102900,66617576,1249,1266,1266,1249,1210
|
|
20230728,102800,65089204,1266,1250,1266,1249,306
|
|
20230728,102700,64703712,1266,1266,1266,1266,0
|
|
20230728,102600,64703712,1266,1266,1266,1266,1
|
|
20230728,102500,64702446,1267,1267,1267,1267,0
|
|
20230728,102400,64702446,1267,1267,1267,1267,1
|
|
20230728,102300,64701179,1267,1267,1267,1267,0
|
|
20230728,102200,64701179,1267,1267,1267,1267,65
|
|
20230728,102100,64618824,1267,1256,1267,1256,1288
|
|
20230728,102000,63001085,1256,1256,1256,1256,1
|
|
20230728,101900,62999829,1256,1256,1256,1256,0
|
|
20230728,101800,62999829,1256,1256,1256,1256,0
|
|
20230728,101700,62999829,1256,1256,1256,1256,40
|
|
20230728,101600,62949589,1256,1256,1256,1256,50
|
|
20230728,101500,62886789,1267,1267,1267,1267,1200
|
|
20230728,101400,61366389,1267,1267,1267,1267,1100
|
|
20230728,101300,59972689,1269,1269,1269,1269,0
|
|
20230728,101200,59972689,1269,1269,1269,1259,1624
|
|
20230728,101100,57919481,1270,1269,1270,1269,300
|
|
20230728,101000,57538501,1256,1260,1260,1256,375
|
|
20230728,100900,57067013,1280,1245,1280,1245,1000
|
|
20230728,100800,55811526,1244,1244,1244,1244,0
|
|
20230728,100700,55811526,1244,1244,1244,1244,0
|
|
20230728,100600,55811526,1244,1244,1244,1244,0
|
|
20230728,100500,55811526,1244,1244,1244,1244,0
|
|
20230728,100400,55811526,1244,1244,1244,1244,0
|
|
20230728,100300,55811526,1244,1244,1244,1244,500
|
|
20230728,100200,55189526,1244,1244,1244,1244,800
|
|
20230728,100100,54194326,1244,1244,1244,1244,2106
|
|
20230728,100000,51574462,1238,1238,1238,1238,10
|
|
20230728,095900,51562082,1238,1238,1238,1238,5
|
|
20230728,095800,51555892,1238,1238,1238,1238,50
|
|
20230728,095700,51493992,1244,1244,1244,1244,0
|
|
20230728,095600,51493992,1244,1244,1244,1244,0
|
|
20230728,095500,51493992,1244,1244,1244,1244,37
|
|
20230728,095400,51447964,1238,1238,1238,1238,0
|
|
20230728,095300,51447964,1238,1238,1238,1238,0
|
|
20230728,095200,51447964,1238,1238,1238,1238,0
|
|
20230728,095100,51447964,1238,1238,1238,1238,0
|
|
20230728,095000,51447964,1238,1238,1238,1238,0
|
|
20230728,094900,51447964,1238,1238,1238,1238,0
|
|
20230728,094800,51447964,1238,1238,1238,1238,0
|
|
20230728,094700,51447964,1238,1238,1238,1238,0
|
|
20230728,094600,51447964,1238,1238,1238,1238,0
|
|
20230728,094500,51447964,1238,1238,1238,1238,407
|
|
20230728,094400,50944098,1238,1238,1238,1238,0
|
|
20230728,094300,50944098,1238,1241,1241,1238,500
|
|
20230728,094200,50324080,1241,1241,1241,1241,0
|
|
20230728,094100,50324080,1241,1241,1241,1241,50
|
|
20230728,094000,50262030,1246,1246,1246,1246,0
|
|
20230728,093900,50262030,1246,1246,1246,1246,28
|
|
20230728,093800,50227142,1247,1247,1247,1247,0
|
|
20230728,093700,50227142,1247,1247,1247,1247,5
|
|
20230728,093600,50220907,1240,1248,1248,1240,362
|
|
20230728,093500,49771685,1249,1241,1249,1241,1059
|
|
20230728,093400,48457426,1241,1250,1250,1241,15
|
|
20230728,093300,48438757,1250,1250,1250,1250,13
|
|
20230728,093200,48422507,1250,1250,1250,1250,548
|
|
20230728,093100,47737507,1250,1241,1250,1241,9
|
|
20230728,093000,47726297,1250,1249,1250,1249,11
|
|
20230728,092900,47712557,1251,1250,1251,1250,500
|
|
20230728,092800,47087157,1251,1249,1251,1249,1500
|
|
20230728,092700,45211407,1250,1241,1250,1241,1060
|
|
20230728,092600,43887298,1241,1241,1241,1241,1
|
|
20230728,092500,43886057,1250,1250,1250,1250,15
|
|
20230728,092400,43867307,1250,1250,1250,1250,110
|
|
20230728,092300,43729807,1251,1251,1251,1251,461
|
|
20230728,092200,43153096,1251,1239,1251,1239,1460
|
|
20230728,092100,41333386,1239,1239,1239,1239,16
|
|
20230728,092000,41313562,1237,1240,1259,1237,1467
|
|
20230728,091900,39488063,1230,1241,1242,1230,1800
|
|
20230728,091800,37264473,1242,1242,1242,1242,0
|
|
20230728,091700,37264473,1242,1242,1242,1242,0
|
|
20230728,091600,37264473,1242,1242,1242,1242,1000
|
|
20230728,091500,36022473,1242,1242,1242,1242,1
|
|
20230728,091400,36021231,1227,1230,1230,1227,600
|
|
20230728,091300,35284381,1227,1227,1227,1227,0
|
|
20230728,091200,35284381,1227,1242,1242,1227,28
|
|
20230728,091100,35249736,1242,1229,1242,1229,1431
|
|
20230728,091000,33491024,1229,1250,1250,1223,1322
|
|
20230728,090900,31848849,1250,1251,1251,1250,597
|
|
20230728,090800,31102581,1258,1260,1261,1250,4280
|
|
20230728,090700,25714316,1260,1298,1298,1260,6819
|
|
20230728,090600,16911247,1300,1300,1300,1300,0
|
|
20230728,090500,16911247,1300,1230,1300,1230,5051
|
|
20230728,090400,10556964,1230,1223,1230,1223,2505
|
|
20230728,090300,7476762,1211,1211,1211,1211,0
|
|
20230728,090200,7476762,1211,1212,1212,1211,200
|
|
20230728,090100,7234561,1210,1210,1210,1210,0
|
|
20230728,090000,7234561,1210,1220,1220,1210,5943
|