597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185400,410254248,1283,1283,1283,1283,16881
|
|
20230713,185300,410254248,1283,1283,1283,1283,0
|
|
20230713,185200,410254248,1283,1283,1283,1283,0
|
|
20230713,185100,410254248,1283,1283,1283,1283,0
|
|
20230713,185000,410254248,1283,1283,1283,1283,0
|
|
20230713,184900,410254248,1283,1283,1283,1283,0
|
|
20230713,184800,410254248,1283,1283,1283,1283,0
|
|
20230713,184700,410254248,1283,1283,1283,1283,0
|
|
20230713,184600,410254248,1283,1283,1283,1283,0
|
|
20230713,184500,410254248,1283,1283,1283,1283,0
|
|
20230713,184400,410254248,1283,1283,1283,1283,0
|
|
20230713,184300,410254248,1283,1283,1283,1283,0
|
|
20230713,184200,410254248,1283,1283,1283,1283,0
|
|
20230713,184100,410254248,1283,1283,1283,1283,0
|
|
20230713,184000,410254248,1283,1283,1283,1283,0
|
|
20230713,183900,410254248,1283,1283,1283,1283,0
|
|
20230713,183800,410254248,1283,1283,1283,1283,0
|
|
20230713,183700,410254248,1283,1283,1283,1283,0
|
|
20230713,183600,410254248,1283,1283,1283,1283,0
|
|
20230713,183500,410254248,1283,1283,1283,1283,0
|
|
20230713,183400,410254248,1283,1283,1283,1283,0
|
|
20230713,183300,410254248,1283,1283,1283,1283,0
|
|
20230713,183200,410254248,1283,1283,1283,1283,0
|
|
20230713,183100,410254248,1283,1283,1283,1283,0
|
|
20230713,183000,410254248,1283,1283,1283,1283,0
|
|
20230713,182900,410254248,1283,1283,1283,1283,0
|
|
20230713,182800,410254248,1283,1283,1283,1283,0
|
|
20230713,182700,410254248,1283,1283,1283,1283,0
|
|
20230713,182600,410254248,1283,1283,1283,1283,0
|
|
20230713,182500,410254248,1283,1283,1283,1283,0
|
|
20230713,182400,410254248,1283,1283,1283,1283,16881
|
|
20230713,182300,410254248,1283,1283,1283,1283,0
|
|
20230713,182200,410254248,1283,1283,1283,1283,0
|
|
20230713,182100,410254248,1283,1283,1283,1283,0
|
|
20230713,182000,410254248,1283,1283,1283,1283,0
|
|
20230713,181900,410254248,1283,1283,1283,1283,0
|
|
20230713,181800,410254248,1283,1283,1283,1283,0
|
|
20230713,181700,410254248,1283,1283,1283,1283,0
|
|
20230713,181600,410254248,1283,1283,1283,1283,0
|
|
20230713,181500,410254248,1283,1283,1283,1283,0
|
|
20230713,181400,410254248,1283,1283,1283,1283,0
|
|
20230713,181300,410254248,1283,1283,1283,1283,0
|
|
20230713,181200,410254248,1283,1283,1283,1283,0
|
|
20230713,181100,410254248,1283,1283,1283,1283,0
|
|
20230713,181000,410254248,1283,1283,1283,1283,0
|
|
20230713,180900,410254248,1283,1283,1283,1283,0
|
|
20230713,180800,410254248,1283,1283,1283,1283,0
|
|
20230713,180700,410254248,1283,1283,1283,1283,0
|
|
20230713,180600,410254248,1283,1283,1283,1283,0
|
|
20230713,180500,410254248,1283,1283,1283,1283,0
|
|
20230713,180400,410254248,1283,1283,1283,1283,0
|
|
20230713,180300,410254248,1283,1283,1283,1283,0
|
|
20230713,180200,410254248,1283,1283,1283,1283,0
|
|
20230713,180100,410254248,1283,1283,1283,1283,0
|
|
20230713,180000,410254248,1283,1283,1283,1283,0
|
|
20230713,175900,410254248,1283,1283,1283,1283,0
|
|
20230713,175800,410254248,1283,1283,1283,1283,0
|
|
20230713,175700,410254248,1283,1283,1283,1283,0
|
|
20230713,175600,410254248,1283,1283,1283,1283,0
|
|
20230713,175500,410254248,1283,1283,1283,1283,0
|
|
20230713,175400,410254248,1283,1283,1283,1283,16881
|
|
20230713,175300,410254248,1283,1283,1283,1283,0
|
|
20230713,175200,410254248,1283,1283,1283,1283,0
|
|
20230713,175100,410254248,1283,1283,1283,1283,0
|
|
20230713,175000,410254248,1283,1283,1283,1283,0
|
|
20230713,174900,410254248,1283,1283,1283,1283,0
|
|
20230713,174800,410254248,1283,1283,1283,1283,0
|
|
20230713,174700,410254248,1283,1283,1283,1283,0
|
|
20230713,174600,410254248,1283,1283,1283,1283,0
|
|
20230713,174500,410254248,1283,1283,1283,1283,0
|
|
20230713,174400,410254248,1283,1283,1283,1283,0
|
|
20230713,174300,410254248,1283,1283,1283,1283,0
|
|
20230713,174200,410254248,1283,1283,1283,1283,0
|
|
20230713,174100,410254248,1283,1283,1283,1283,0
|
|
20230713,174000,410254248,1283,1283,1283,1283,0
|
|
20230713,173900,410254248,1283,1283,1283,1283,0
|
|
20230713,173800,410254248,1283,1283,1283,1283,0
|
|
20230713,173700,410254248,1283,1283,1283,1283,0
|
|
20230713,173600,410254248,1283,1283,1283,1283,0
|
|
20230713,173500,410254248,1283,1283,1283,1283,0
|
|
20230713,173400,410254248,1283,1283,1283,1283,0
|
|
20230713,173300,410254248,1283,1283,1283,1283,0
|
|
20230713,173200,410254248,1283,1283,1283,1283,0
|
|
20230713,173100,410254248,1283,1283,1283,1283,0
|
|
20230713,173000,410254248,1283,1283,1283,1283,0
|
|
20230713,172900,410254248,1283,1283,1283,1283,0
|
|
20230713,172800,410254248,1283,1283,1283,1283,0
|
|
20230713,172700,410254248,1283,1283,1283,1283,0
|
|
20230713,172600,410254248,1283,1283,1283,1283,0
|
|
20230713,172500,410254248,1283,1283,1283,1283,0
|
|
20230713,172400,410254248,1283,1283,1283,1283,16881
|
|
20230713,172300,410254248,1283,1283,1283,1283,0
|
|
20230713,172200,410254248,1283,1283,1283,1283,0
|
|
20230713,172100,410254248,1283,1283,1283,1283,0
|
|
20230713,172000,410254248,1283,1283,1283,1283,0
|
|
20230713,171900,410254248,1283,1283,1283,1283,0
|
|
20230713,171800,410254248,1283,1283,1283,1283,0
|
|
20230713,171700,410254248,1283,1283,1283,1283,0
|
|
20230713,171600,410254248,1283,1283,1283,1283,0
|
|
20230713,171500,410254248,1283,1283,1283,1283,0
|
|
20230713,171400,410254248,1283,1283,1283,1283,0
|
|
20230713,171300,410254248,1283,1283,1283,1283,0
|
|
20230713,171200,410254248,1283,1283,1283,1283,0
|
|
20230713,171100,410254248,1283,1283,1283,1283,0
|
|
20230713,171000,410254248,1283,1283,1283,1283,0
|
|
20230713,170900,410254248,1283,1283,1283,1283,0
|
|
20230713,170800,410254248,1283,1283,1283,1283,0
|
|
20230713,170700,410254248,1283,1283,1283,1283,0
|
|
20230713,170600,410254248,1283,1283,1283,1283,0
|
|
20230713,170500,410254248,1283,1283,1283,1283,0
|
|
20230713,170400,410254248,1283,1283,1283,1283,0
|
|
20230713,170300,410254248,1283,1283,1283,1283,0
|
|
20230713,170200,410254248,1283,1283,1283,1283,0
|
|
20230713,170100,410254248,1283,1283,1283,1283,0
|
|
20230713,170000,410254248,1283,1283,1283,1283,0
|
|
20230713,165900,410254248,1283,1283,1283,1283,0
|
|
20230713,165800,410254248,1283,1283,1283,1283,0
|
|
20230713,165700,410254248,1283,1283,1283,1283,0
|
|
20230713,165600,410254248,1283,1283,1283,1283,0
|
|
20230713,165500,410254248,1283,1283,1283,1283,0
|
|
20230713,165400,410254248,1283,1283,1283,1283,16881
|
|
20230713,165300,410254248,1283,1283,1283,1283,0
|
|
20230713,165200,410254248,1283,1283,1283,1283,0
|
|
20230713,165100,410254248,1283,1283,1283,1283,0
|
|
20230713,165000,410254248,1283,1283,1283,1283,0
|
|
20230713,164900,410254248,1283,1283,1283,1283,0
|
|
20230713,164800,410254248,1283,1283,1283,1283,0
|
|
20230713,164700,410254248,1283,1283,1283,1283,0
|
|
20230713,164600,410254248,1283,1283,1283,1283,0
|
|
20230713,164500,410254248,1283,1283,1283,1283,0
|
|
20230713,164400,410254248,1283,1283,1283,1283,0
|
|
20230713,164300,410254248,1283,1283,1283,1283,0
|
|
20230713,164200,410254248,1283,1283,1283,1283,0
|
|
20230713,164100,410254248,1283,1283,1283,1283,0
|
|
20230713,164000,410254248,1283,1283,1283,1283,0
|
|
20230713,163900,410254248,1283,1283,1283,1283,0
|
|
20230713,163800,410254248,1283,1283,1283,1283,0
|
|
20230713,163700,410254248,1283,1283,1283,1283,0
|
|
20230713,163600,410254248,1283,1283,1283,1283,0
|
|
20230713,163500,410254248,1283,1283,1283,1283,0
|
|
20230713,163400,410254248,1283,1283,1283,1283,0
|
|
20230713,163300,410254248,1283,1283,1283,1283,0
|
|
20230713,163200,410254248,1283,1283,1283,1283,0
|
|
20230713,163100,410254248,1283,1283,1283,1283,0
|
|
20230713,163000,410254248,1283,1283,1283,1283,0
|
|
20230713,162900,410254248,1283,1283,1283,1283,0
|
|
20230713,162800,410254248,1283,1283,1283,1283,0
|
|
20230713,162700,410254248,1283,1283,1283,1283,0
|
|
20230713,162600,410254248,1283,1283,1283,1283,0
|
|
20230713,162500,410254248,1283,1283,1283,1283,0
|
|
20230713,162400,410254248,1283,1283,1283,1283,16881
|
|
20230713,162300,410254248,1283,1283,1283,1283,0
|
|
20230713,162200,410254248,1283,1283,1283,1283,0
|
|
20230713,162100,410254248,1283,1283,1283,1283,0
|
|
20230713,162000,410254248,1283,1283,1283,1283,0
|
|
20230713,161900,410254248,1283,1283,1283,1283,0
|
|
20230713,161800,410254248,1283,1283,1283,1283,0
|
|
20230713,161700,410254248,1283,1283,1283,1283,0
|
|
20230713,161600,410254248,1283,1283,1283,1283,0
|
|
20230713,161500,410254248,1283,1283,1283,1283,0
|
|
20230713,161400,410254248,1283,1283,1283,1283,0
|
|
20230713,161300,410254248,1283,1283,1283,1283,0
|
|
20230713,161200,410254248,1283,1283,1283,1283,0
|
|
20230713,161100,410254248,1283,1283,1283,1283,0
|
|
20230713,161000,410254248,1283,1283,1283,1283,0
|
|
20230713,160900,410254248,1283,1283,1283,1283,0
|
|
20230713,160800,410254248,1283,1283,1283,1283,0
|
|
20230713,160700,410254248,1283,1283,1283,1283,0
|
|
20230713,160600,410254248,1283,1283,1283,1283,0
|
|
20230713,160500,410254248,1283,1283,1283,1283,0
|
|
20230713,160400,410254248,1283,1283,1283,1283,0
|
|
20230713,160300,410254248,1283,1283,1283,1283,0
|
|
20230713,160200,410254248,1283,1283,1283,1283,0
|
|
20230713,160100,410254248,1283,1283,1283,1283,0
|
|
20230713,160000,410254248,1283,1283,1283,1283,0
|
|
20230713,155900,410254248,1283,1283,1283,1283,0
|
|
20230713,155800,410254248,1283,1283,1283,1283,0
|
|
20230713,155700,410254248,1283,1283,1283,1283,0
|
|
20230713,155600,410254248,1283,1283,1283,1283,0
|
|
20230713,155500,410254248,1283,1283,1283,1283,0
|
|
20230713,155400,410254248,1283,1283,1283,1283,16881
|
|
20230713,155300,410254248,1283,1283,1283,1283,0
|
|
20230713,155200,410254248,1283,1283,1283,1283,0
|
|
20230713,155100,410254248,1283,1283,1283,1283,0
|
|
20230713,155000,410254248,1283,1283,1283,1283,0
|
|
20230713,154900,410254248,1283,1283,1283,1283,0
|
|
20230713,154800,410254248,1283,1283,1283,1283,0
|
|
20230713,154700,410254248,1283,1283,1283,1283,0
|
|
20230713,154600,410254248,1283,1283,1283,1283,0
|
|
20230713,154500,410254248,1283,1283,1283,1283,0
|
|
20230713,154400,410254248,1283,1283,1283,1283,0
|
|
20230713,154300,410254248,1283,1283,1283,1283,0
|
|
20230713,154200,410254248,1283,1283,1283,1283,0
|
|
20230713,154100,410254248,1283,1283,1283,1283,0
|
|
20230713,154000,410254248,1283,1283,1283,1283,0
|
|
20230713,153900,410254248,1283,1283,1283,1283,0
|
|
20230713,153800,410254248,1283,1283,1283,1283,0
|
|
20230713,153700,410254248,1283,1283,1283,1283,0
|
|
20230713,153600,410254248,1283,1283,1283,1283,0
|
|
20230713,153500,410254248,1283,1283,1283,1283,0
|
|
20230713,153400,410254248,1283,1283,1283,1283,0
|
|
20230713,153300,410254248,1283,1283,1283,1283,0
|
|
20230713,153200,410254248,1283,1283,1283,1283,0
|
|
20230713,153100,410254248,1283,1283,1283,1283,0
|
|
20230713,153000,410254248,1283,1283,1283,1283,16881
|
|
20230713,152900,388595925,1288,1288,1288,1288,0
|
|
20230713,152800,388595925,1288,1288,1288,1288,0
|
|
20230713,152700,388595925,1288,1288,1288,1288,0
|
|
20230713,152600,388595925,1288,1288,1288,1288,0
|
|
20230713,152500,388595925,1288,1288,1288,1288,0
|
|
20230713,152400,388595925,1288,1288,1288,1288,0
|
|
20230713,152300,388595925,1288,1288,1288,1288,0
|
|
20230713,152200,388595925,1288,1288,1288,1288,0
|
|
20230713,152100,388595925,1288,1288,1288,1288,0
|
|
20230713,152000,388595925,1288,1288,1288,1288,0
|
|
20230713,151900,388595925,1288,1288,1288,1288,0
|
|
20230713,151800,388595925,1288,1288,1288,1288,0
|
|
20230713,151700,388595925,1288,1287,1288,1287,330
|
|
20230713,151600,388171213,1287,1287,1287,1287,1
|
|
20230713,151500,388169926,1287,1287,1287,1287,0
|
|
20230713,151400,388169926,1287,1285,1287,1285,5
|
|
20230713,151300,388163493,1288,1288,1288,1288,0
|
|
20230713,151200,388163493,1288,1288,1288,1288,0
|
|
20230713,151100,388163493,1288,1288,1288,1288,0
|
|
20230713,151000,388163493,1288,1288,1288,1288,0
|
|
20230713,150900,388163493,1288,1288,1288,1288,0
|
|
20230713,150800,388163493,1288,1288,1288,1288,0
|
|
20230713,150700,388163493,1288,1288,1288,1288,1
|
|
20230713,150600,388162205,1287,1287,1287,1287,0
|
|
20230713,150500,388162205,1287,1287,1287,1287,10000
|
|
20230713,150400,375292205,1287,1287,1287,1287,3
|
|
20230713,150300,375288344,1287,1287,1287,1287,0
|
|
20230713,150200,375288344,1287,1287,1287,1287,52
|
|
20230713,150100,375221420,1288,1287,1288,1287,471
|
|
20230713,150000,374615241,1287,1287,1287,1287,1
|
|
20230713,145900,374613954,1287,1287,1287,1287,0
|
|
20230713,145800,374613954,1287,1287,1287,1287,0
|
|
20230713,145700,374613954,1287,1287,1287,1287,0
|
|
20230713,145600,374613954,1287,1287,1287,1287,8
|
|
20230713,145500,374603658,1289,1289,1289,1289,0
|
|
20230713,145400,374603658,1289,1289,1289,1289,0
|
|
20230713,145300,374603658,1289,1289,1289,1289,0
|
|
20230713,145200,374603658,1289,1289,1289,1289,0
|
|
20230713,145100,374603658,1289,1289,1289,1289,0
|
|
20230713,145000,374603658,1289,1288,1289,1288,3000
|
|
20230713,144900,370737519,1289,1289,1289,1289,0
|
|
20230713,144800,370737519,1289,1289,1289,1289,0
|
|
20230713,144700,370737519,1289,1289,1289,1289,10
|
|
20230713,144600,370724629,1289,1289,1289,1289,140
|
|
20230713,144500,370544169,1289,1284,1289,1283,508
|
|
20230713,144400,369889383,1285,1289,1291,1285,2011
|
|
20230713,144300,367304718,1290,1290,1293,1290,4631
|
|
20230713,144200,361330725,1294,1290,1294,1290,3159
|
|
20230713,144100,357255511,1288,1288,1288,1287,1548
|
|
20230713,144000,355261688,1290,1284,1290,1284,12366
|
|
20230713,143900,339323653,1285,1285,1285,1285,0
|
|
20230713,143800,339323653,1285,1285,1285,1285,0
|
|
20230713,143700,339323653,1285,1284,1285,1284,300
|
|
20230713,143600,338938447,1283,1283,1283,1283,1
|
|
20230713,143500,338937164,1283,1283,1283,1283,0
|
|
20230713,143400,338937164,1283,1283,1283,1283,0
|
|
20230713,143300,338937164,1283,1283,1283,1283,1
|
|
20230713,143200,338935881,1284,1284,1284,1284,100
|
|
20230713,143100,338807481,1284,1284,1284,1284,201
|
|
20230713,143000,338549397,1283,1283,1283,1282,20046
|
|
20230713,142900,312830425,1283,1283,1283,1283,8774
|
|
20230713,142800,301573383,1283,1283,1283,1283,1271
|
|
20230713,142700,299942690,1284,1283,1284,1282,456
|
|
20230713,142600,299357639,1283,1282,1283,1282,11000
|
|
20230713,142500,285246090,1284,1284,1284,1284,0
|
|
20230713,142400,285246090,1284,1284,1284,1284,0
|
|
20230713,142300,285246090,1284,1284,1284,1284,1
|
|
20230713,142200,285244806,1283,1283,1283,1283,0
|
|
20230713,142100,285244806,1283,1283,1283,1283,24
|
|
20230713,142000,285214014,1283,1283,1283,1283,0
|
|
20230713,141900,285214014,1283,1283,1283,1283,0
|
|
20230713,141800,285214014,1283,1283,1283,1283,309
|
|
20230713,141700,284817567,1283,1283,1283,1283,544
|
|
20230713,141600,284119615,1283,1283,1283,1283,596
|
|
20230713,141500,283354947,1283,1283,1283,1283,0
|
|
20230713,141400,283354947,1283,1283,1283,1283,0
|
|
20230713,141300,283354947,1283,1283,1283,1283,490
|
|
20230713,141200,282726277,1283,1282,1283,1282,10000
|
|
20230713,141100,269906260,1282,1282,1282,1282,18
|
|
20230713,141000,269883184,1282,1282,1282,1282,5
|
|
20230713,140900,269876774,1282,1280,1282,1280,5
|
|
20230713,140800,269870366,1281,1281,1281,1281,0
|
|
20230713,140700,269870366,1281,1282,1282,1281,16
|
|
20230713,140600,269849855,1282,1282,1282,1282,0
|
|
20230713,140500,269849855,1282,1282,1282,1282,0
|
|
20230713,140400,269849855,1282,1282,1282,1282,1
|
|
20230713,140300,269848573,1283,1283,1283,1283,0
|
|
20230713,140200,269848573,1283,1283,1283,1283,1
|
|
20230713,140100,269847290,1283,1283,1283,1283,1
|
|
20230713,140000,269846007,1283,1283,1283,1283,0
|
|
20230713,135900,269846007,1283,1283,1283,1283,0
|
|
20230713,135800,269846007,1283,1283,1283,1283,0
|
|
20230713,135700,269846007,1283,1283,1283,1283,780
|
|
20230713,135600,268845267,1285,1285,1285,1285,5
|
|
20230713,135500,268838842,1285,1285,1285,1285,1
|
|
20230713,135400,268837557,1287,1287,1287,1287,0
|
|
20230713,135300,268837557,1287,1287,1287,1287,0
|
|
20230713,135200,268837557,1287,1287,1287,1287,0
|
|
20230713,135100,268837557,1287,1287,1287,1287,50
|
|
20230713,135000,268773207,1287,1287,1287,1287,46
|
|
20230713,134900,268714005,1288,1288,1288,1288,0
|
|
20230713,134800,268714005,1288,1288,1288,1288,0
|
|
20230713,134700,268714005,1288,1288,1288,1288,0
|
|
20230713,134600,268714005,1288,1285,1288,1285,135
|
|
20230713,134500,268540515,1283,1284,1284,1283,2
|
|
20230713,134400,268537948,1287,1287,1287,1287,10
|
|
20230713,134300,268525078,1288,1288,1288,1288,0
|
|
20230713,134200,268525078,1288,1288,1288,1288,0
|
|
20230713,134100,268525078,1288,1286,1288,1286,2000
|
|
20230713,134000,265952930,1289,1289,1289,1289,0
|
|
20230713,133900,265952930,1289,1289,1289,1289,0
|
|
20230713,133800,265952930,1289,1285,1289,1285,45
|
|
20230713,133700,265895101,1285,1284,1285,1284,6000
|
|
20230713,133600,258191036,1284,1284,1284,1284,0
|
|
20230713,133500,258191036,1284,1284,1284,1284,0
|
|
20230713,133400,258191036,1284,1284,1284,1284,0
|
|
20230713,133300,258191036,1284,1284,1284,1284,0
|
|
20230713,133200,258191036,1284,1284,1284,1284,0
|
|
20230713,133100,258191036,1284,1284,1284,1284,0
|
|
20230713,133000,258191036,1284,1279,1284,1279,28
|
|
20230713,132900,258155219,1284,1284,1284,1284,0
|
|
20230713,132800,258155219,1284,1284,1284,1284,3800
|
|
20230713,132700,253276019,1284,1284,1284,1284,0
|
|
20230713,132600,253276019,1284,1284,1284,1284,0
|
|
20230713,132500,253276019,1284,1284,1284,1284,1
|
|
20230713,132400,253274735,1283,1283,1283,1283,0
|
|
20230713,132300,253274735,1283,1283,1283,1283,8
|
|
20230713,132200,253264471,1283,1283,1283,1283,0
|
|
20230713,132100,253264471,1283,1283,1283,1283,0
|
|
20230713,132000,253264471,1283,1283,1283,1283,0
|
|
20230713,131900,253264471,1283,1283,1283,1283,0
|
|
20230713,131800,253264471,1283,1283,1283,1283,1510
|
|
20230713,131700,251327141,1283,1283,1283,1283,1
|
|
20230713,131600,251325858,1280,1280,1280,1280,0
|
|
20230713,131500,251325858,1280,1280,1280,1280,0
|
|
20230713,131400,251325858,1280,1280,1280,1280,0
|
|
20230713,131300,251325858,1280,1280,1280,1280,0
|
|
20230713,131200,251325858,1280,1280,1280,1280,0
|
|
20230713,131100,251325858,1280,1280,1280,1280,0
|
|
20230713,131000,251325858,1280,1280,1280,1280,0
|
|
20230713,130900,251325858,1280,1280,1280,1280,796
|
|
20230713,130800,250306978,1280,1280,1280,1280,0
|
|
20230713,130700,250306978,1280,1280,1280,1280,0
|
|
20230713,130600,250306978,1280,1280,1280,1280,0
|
|
20230713,130500,250306978,1280,1280,1280,1280,0
|
|
20230713,130400,250306978,1280,1280,1280,1280,0
|
|
20230713,130300,250306978,1280,1280,1280,1280,0
|
|
20230713,130200,250306978,1280,1280,1280,1280,0
|
|
20230713,130100,250306978,1280,1280,1280,1280,0
|
|
20230713,130000,250306978,1280,1280,1280,1280,0
|
|
20230713,125900,250306978,1280,1280,1280,1280,0
|
|
20230713,125800,250306978,1280,1280,1280,1280,1
|
|
20230713,125700,250305698,1280,1280,1280,1280,0
|
|
20230713,125600,250305698,1280,1280,1280,1280,0
|
|
20230713,125500,250305698,1280,1280,1280,1280,0
|
|
20230713,125400,250305698,1280,1280,1280,1280,0
|
|
20230713,125300,250305698,1280,1280,1280,1280,0
|
|
20230713,125200,250305698,1280,1280,1280,1280,0
|
|
20230713,125100,250305698,1280,1280,1280,1280,15
|
|
20230713,125000,250286498,1281,1281,1281,1281,0
|
|
20230713,124900,250286498,1281,1281,1281,1281,50
|
|
20230713,124800,250222448,1281,1278,1281,1278,211
|
|
20230713,124700,249952787,1278,1278,1278,1278,0
|
|
20230713,124600,249952787,1278,1281,1281,1278,609
|
|
20230713,124500,249174482,1281,1281,1281,1281,0
|
|
20230713,124400,249174482,1281,1281,1281,1281,0
|
|
20230713,124300,249174482,1281,1281,1281,1281,3000
|
|
20230713,124200,245331482,1282,1282,1282,1282,0
|
|
20230713,124100,245331482,1282,1277,1282,1276,7391
|
|
20230713,124000,235895498,1282,1282,1282,1282,0
|
|
20230713,123900,235895498,1282,1282,1282,1282,0
|
|
20230713,123800,235895498,1282,1282,1282,1282,0
|
|
20230713,123700,235895498,1282,1278,1282,1276,10101
|
|
20230713,123600,222995547,1278,1280,1280,1278,5000
|
|
20230713,123500,216600123,1280,1280,1280,1280,0
|
|
20230713,123400,216600123,1280,1280,1280,1280,229
|
|
20230713,123300,216307003,1279,1279,1279,1279,0
|
|
20230713,123200,216307003,1279,1279,1279,1279,0
|
|
20230713,123100,216307003,1279,1279,1279,1279,0
|
|
20230713,123000,216307003,1279,1279,1279,1279,33
|
|
20230713,122900,216264796,1279,1279,1279,1279,0
|
|
20230713,122800,216264796,1279,1279,1279,1279,55
|
|
20230713,122700,216194451,1280,1280,1280,1280,0
|
|
20230713,122600,216194451,1280,1280,1280,1280,0
|
|
20230713,122500,216194451,1280,1280,1280,1280,2
|
|
20230713,122400,216191891,1280,1280,1280,1280,0
|
|
20230713,122300,216191891,1280,1280,1280,1280,0
|
|
20230713,122200,216191891,1280,1280,1280,1280,0
|
|
20230713,122100,216191891,1280,1280,1280,1280,0
|
|
20230713,122000,216191891,1280,1280,1280,1280,0
|
|
20230713,121900,216191891,1280,1280,1280,1280,0
|
|
20230713,121800,216191891,1280,1280,1280,1280,0
|
|
20230713,121700,216191891,1280,1280,1280,1280,0
|
|
20230713,121600,216191891,1280,1280,1280,1280,772
|
|
20230713,121500,215203731,1280,1280,1280,1280,0
|
|
20230713,121400,215203731,1280,1280,1280,1280,0
|
|
20230713,121300,215203731,1280,1280,1280,1280,0
|
|
20230713,121200,215203731,1280,1280,1280,1280,0
|
|
20230713,121100,215203731,1280,1280,1280,1280,0
|
|
20230713,121000,215203731,1280,1280,1280,1280,0
|
|
20230713,120900,215203731,1280,1279,1280,1279,3000
|
|
20230713,120800,211365503,1278,1278,1278,1278,7238
|
|
20230713,120700,202115339,1278,1278,1278,1278,0
|
|
20230713,120600,202115339,1278,1279,1279,1278,2002
|
|
20230713,120500,199556781,1279,1279,1279,1279,0
|
|
20230713,120400,199556781,1279,1279,1279,1279,0
|
|
20230713,120300,199556781,1279,1279,1279,1279,0
|
|
20230713,120200,199556781,1279,1279,1279,1279,0
|
|
20230713,120100,199556781,1279,1279,1279,1279,0
|
|
20230713,120000,199556781,1279,1279,1279,1279,0
|
|
20230713,115900,199556781,1279,1279,1279,1279,0
|
|
20230713,115800,199556781,1279,1279,1279,1279,0
|
|
20230713,115700,199556781,1279,1279,1279,1279,15
|
|
20230713,115600,199537596,1279,1279,1279,1279,0
|
|
20230713,115500,199537596,1279,1279,1279,1279,0
|
|
20230713,115400,199537596,1279,1279,1279,1279,1410
|
|
20230713,115300,197734206,1279,1279,1279,1279,883
|
|
20230713,115200,196604849,1279,1279,1279,1279,1
|
|
20230713,115100,196603570,1279,1280,1280,1279,1421
|
|
20230713,115000,194784746,1280,1280,1280,1280,0
|
|
20230713,114900,194784746,1280,1280,1280,1280,0
|
|
20230713,114800,194784746,1280,1280,1280,1280,1
|
|
20230713,114700,194783466,1280,1280,1280,1280,0
|
|
20230713,114600,194783466,1280,1280,1280,1280,1
|
|
20230713,114500,194782186,1280,1280,1280,1280,29
|
|
20230713,114400,194745066,1280,1280,1280,1280,30
|
|
20230713,114300,194706666,1280,1280,1280,1280,1
|
|
20230713,114200,194705386,1280,1280,1280,1280,1
|
|
20230713,114100,194704106,1280,1280,1280,1280,20
|
|
20230713,114000,194678506,1284,1284,1284,1284,1
|
|
20230713,113900,194677222,1280,1280,1280,1280,0
|
|
20230713,113800,194677222,1280,1280,1280,1280,0
|
|
20230713,113700,194677222,1280,1279,1280,1279,4957
|
|
20230713,113600,188333224,1279,1279,1279,1279,0
|
|
20230713,113500,188333224,1279,1279,1279,1279,156
|
|
20230713,113400,188133700,1279,1279,1279,1279,50
|
|
20230713,113300,188069750,1279,1279,1279,1279,9
|
|
20230713,113200,188058239,1276,1276,1276,1276,0
|
|
20230713,113100,188058239,1276,1276,1276,1276,0
|
|
20230713,113000,188058239,1276,1276,1276,1276,0
|
|
20230713,112900,188058239,1276,1276,1276,1276,2001
|
|
20230713,112800,185504963,1276,1276,1276,1276,0
|
|
20230713,112700,185504963,1276,1276,1276,1276,0
|
|
20230713,112600,185504963,1276,1276,1276,1276,1
|
|
20230713,112500,185503687,1279,1280,1280,1279,4798
|
|
20230713,112400,179363225,1280,1280,1280,1280,0
|
|
20230713,112300,179363225,1280,1280,1280,1280,0
|
|
20230713,112200,179363225,1280,1280,1280,1280,0
|
|
20230713,112100,179363225,1280,1280,1280,1280,100
|
|
20230713,112000,179235225,1281,1281,1281,1281,0
|
|
20230713,111900,179235225,1281,1281,1281,1281,1227
|
|
20230713,111800,177663438,1281,1281,1281,1281,10
|
|
20230713,111700,177650628,1281,1281,1281,1281,12
|
|
20230713,111600,177635256,1281,1281,1281,1281,0
|
|
20230713,111500,177635256,1281,1281,1281,1281,28
|
|
20230713,111400,177599388,1283,1283,1283,1283,0
|
|
20230713,111300,177599388,1283,1283,1283,1283,0
|
|
20230713,111200,177599388,1283,1283,1283,1283,0
|
|
20230713,111100,177599388,1283,1283,1283,1283,668
|
|
20230713,111000,176742344,1283,1283,1283,1283,1332
|
|
20230713,110900,175033388,1283,1280,1283,1280,1104
|
|
20230713,110800,173620256,1279,1278,1279,1278,4034
|
|
20230713,110700,168461418,1277,1277,1277,1277,0
|
|
20230713,110600,168461418,1277,1277,1277,1277,550
|
|
20230713,110500,167759068,1278,1278,1278,1278,110
|
|
20230713,110400,167618488,1278,1278,1278,1278,101
|
|
20230713,110300,167489410,1278,1278,1278,1278,90
|
|
20230713,110200,167374390,1276,1276,1276,1276,95
|
|
20230713,110100,167253170,1276,1276,1276,1276,3000
|
|
20230713,110000,163425170,1278,1278,1278,1278,1
|
|
20230713,105900,163423892,1277,1277,1277,1277,500
|
|
20230713,105800,162785392,1277,1277,1277,1277,0
|
|
20230713,105700,162785392,1277,1277,1277,1277,255
|
|
20230713,105600,162459757,1276,1276,1276,1276,0
|
|
20230713,105500,162459757,1276,1276,1276,1276,0
|
|
20230713,105400,162459757,1276,1276,1276,1276,0
|
|
20230713,105300,162459757,1276,1276,1276,1276,0
|
|
20230713,105200,162459757,1276,1276,1276,1276,0
|
|
20230713,105100,162459757,1276,1276,1276,1276,0
|
|
20230713,105000,162459757,1276,1276,1276,1276,0
|
|
20230713,104900,162459757,1276,1277,1277,1276,4000
|
|
20230713,104800,157355277,1277,1277,1277,1277,0
|
|
20230713,104700,157355277,1277,1277,1277,1277,110
|
|
20230713,104600,157214807,1278,1278,1278,1278,50
|
|
20230713,104500,157150907,1277,1277,1277,1277,60
|
|
20230713,104400,157074287,1276,1276,1276,1276,0
|
|
20230713,104300,157074287,1276,1276,1276,1276,0
|
|
20230713,104200,157074287,1276,1276,1276,1276,786
|
|
20230713,104100,156071351,1276,1276,1276,1276,248
|
|
20230713,104000,155754903,1276,1276,1276,1276,0
|
|
20230713,103900,155754903,1276,1276,1276,1276,200
|
|
20230713,103800,155499703,1275,1275,1275,1275,0
|
|
20230713,103700,155499703,1275,1275,1275,1275,0
|
|
20230713,103600,155499703,1275,1275,1275,1275,0
|
|
20230713,103500,155499703,1275,1275,1275,1275,0
|
|
20230713,103400,155499703,1275,1275,1275,1275,5000
|
|
20230713,103300,149124703,1279,1278,1279,1278,1001
|
|
20230713,103200,147845424,1275,1275,1275,1275,0
|
|
20230713,103100,147845424,1275,1277,1277,1275,11501
|
|
20230713,103000,133175339,1277,1278,1278,1277,3044
|
|
20230713,102900,129287549,1279,1278,1279,1278,233
|
|
20230713,102800,128989767,1278,1278,1278,1278,0
|
|
20230713,102700,128989767,1278,1278,1278,1278,0
|
|
20230713,102600,128989767,1278,1278,1278,1278,0
|
|
20230713,102500,128989767,1278,1278,1278,1278,1119
|
|
20230713,102400,127559685,1278,1278,1278,1278,255
|
|
20230713,102300,127233795,1279,1279,1279,1279,0
|
|
20230713,102200,127233795,1279,1278,1279,1278,2
|
|
20230713,102100,127231238,1278,1278,1278,1278,0
|
|
20230713,102000,127231238,1278,1280,1280,1278,2000
|
|
20230713,101900,124674052,1280,1281,1281,1280,1000
|
|
20230713,101800,123393932,1281,1281,1281,1281,1000
|
|
20230713,101700,122112932,1280,1280,1280,1280,6000
|
|
20230713,101600,114432932,1280,1280,1280,1280,5000
|
|
20230713,101500,108032932,1283,1283,1283,1283,250
|
|
20230713,101400,107712182,1283,1283,1283,1283,1
|
|
20230713,101300,107710899,1280,1280,1280,1280,0
|
|
20230713,101200,107710899,1280,1280,1280,1280,0
|
|
20230713,101100,107710899,1280,1280,1280,1280,0
|
|
20230713,101000,107710899,1280,1280,1280,1280,1
|
|
20230713,100900,107709619,1280,1280,1280,1280,0
|
|
20230713,100800,107709619,1280,1280,1280,1280,164
|
|
20230713,100700,107499699,1283,1279,1283,1278,3001
|
|
20230713,100600,103662505,1284,1283,1284,1283,101
|
|
20230713,100500,103532916,1283,1283,1283,1283,50
|
|
20230713,100400,103468766,1284,1284,1284,1284,83
|
|
20230713,100300,103362194,1284,1284,1284,1284,0
|
|
20230713,100200,103362194,1284,1284,1284,1284,1600
|
|
20230713,100100,101307794,1279,1280,1280,1279,17
|
|
20230713,100000,101286043,1284,1279,1284,1279,16
|
|
20230713,095900,101265574,1284,1280,1284,1280,975
|
|
20230713,095800,100017510,1280,1284,1284,1280,19041
|
|
20230713,095700,75611602,1289,1289,1289,1289,0
|
|
20230713,095600,75611602,1289,1289,1289,1289,1
|
|
20230713,095500,75610313,1284,1284,1284,1284,70
|
|
20230713,095400,75520433,1289,1289,1289,1289,112
|
|
20230713,095300,75376065,1289,1289,1289,1289,1
|
|
20230713,095200,75374776,1284,1284,1284,1284,200
|
|
20230713,095100,75117976,1289,1289,1289,1289,0
|
|
20230713,095000,75117976,1289,1289,1289,1289,0
|
|
20230713,094900,75117976,1289,1289,1289,1289,1
|
|
20230713,094800,75116687,1289,1284,1289,1284,63
|
|
20230713,094700,75035485,1284,1285,1290,1284,2096
|
|
20230713,094600,72343965,1285,1285,1285,1285,1
|
|
20230713,094500,72342680,1290,1290,1290,1290,0
|
|
20230713,094400,72342680,1290,1287,1290,1285,70
|
|
20230713,094300,72252613,1288,1290,1290,1288,1776
|
|
20230713,094200,69964901,1290,1290,1290,1290,9
|
|
20230713,094100,69953291,1292,1292,1292,1292,0
|
|
20230713,094000,69953291,1292,1292,1292,1292,0
|
|
20230713,093900,69953291,1292,1292,1292,1292,0
|
|
20230713,093800,69953291,1292,1289,1292,1289,113
|
|
20230713,093700,69807331,1289,1289,1289,1289,466
|
|
20230713,093600,69206657,1289,1289,1289,1289,100
|
|
20230713,093500,69077757,1289,1289,1289,1289,0
|
|
20230713,093400,69077757,1289,1292,1292,1289,563
|
|
20230713,093300,68352020,1292,1292,1292,1292,0
|
|
20230713,093200,68352020,1292,1292,1292,1292,2
|
|
20230713,093100,68349436,1292,1292,1292,1291,18
|
|
20230713,093000,68326181,1292,1292,1292,1292,39
|
|
20230713,092900,68275793,1294,1294,1294,1294,1
|
|
20230713,092800,68274499,1289,1290,1290,1289,2001
|
|
20230713,092700,65694510,1294,1290,1294,1289,5001
|
|
20230713,092600,59247292,1290,1291,1291,1290,4255
|
|
20230713,092500,53755087,1291,1295,1295,1291,1001
|
|
20230713,092400,52462792,1291,1291,1291,1291,1
|
|
20230713,092300,52461501,1295,1295,1295,1295,0
|
|
20230713,092200,52461501,1295,1295,1295,1295,0
|
|
20230713,092100,52461501,1295,1295,1295,1295,0
|
|
20230713,092000,52461501,1295,1295,1295,1295,1
|
|
20230713,091900,52460206,1291,1291,1291,1291,878
|
|
20230713,091800,51326708,1293,1295,1295,1291,482
|
|
20230713,091700,50704404,1295,1292,1295,1292,10
|
|
20230713,091600,50691481,1296,1296,1296,1296,231
|
|
20230713,091500,50392105,1296,1290,1296,1290,110
|
|
20230713,091400,50249581,1290,1290,1290,1290,1301
|
|
20230713,091300,48571291,1290,1290,1290,1290,0
|
|
20230713,091200,48571291,1290,1290,1290,1290,46
|
|
20230713,091100,48511951,1290,1290,1291,1290,4088
|
|
20230713,091000,43238235,1290,1293,1293,1290,3275
|
|
20230713,090900,39010477,1294,1300,1300,1294,10010
|
|
20230713,090800,26043075,1300,1300,1300,1300,0
|
|
20230713,090700,26043075,1300,1300,1300,1300,100
|
|
20230713,090600,25913075,1300,1300,1300,1298,2327
|
|
20230713,090500,22890662,1300,1302,1302,1300,1287
|
|
20230713,090400,21216382,1302,1303,1307,1300,1540
|
|
20230713,090300,19212056,1305,1312,1312,1304,1141
|
|
20230713,090200,17723437,1309,1316,1317,1302,2068
|
|
20230713,090100,15016194,1301,1309,1320,1301,786
|
|
20230713,090000,13990053,1309,1323,1323,1309,10583
|