596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185300,320957408,1278,1278,1278,1278,1524
|
|
20230714,185200,320957408,1278,1278,1278,1278,0
|
|
20230714,185100,320957408,1278,1278,1278,1278,0
|
|
20230714,185000,320957408,1278,1278,1278,1278,0
|
|
20230714,184900,320957408,1278,1278,1278,1278,0
|
|
20230714,184800,320957408,1278,1278,1278,1278,0
|
|
20230714,184700,320957408,1278,1278,1278,1278,0
|
|
20230714,184600,320957408,1278,1278,1278,1278,0
|
|
20230714,184500,320957408,1278,1278,1278,1278,0
|
|
20230714,184400,320957408,1278,1278,1278,1278,0
|
|
20230714,184300,320957408,1278,1278,1278,1278,0
|
|
20230714,184200,320957408,1278,1278,1278,1278,0
|
|
20230714,184100,320957408,1278,1278,1278,1278,0
|
|
20230714,184000,320957408,1278,1278,1278,1278,0
|
|
20230714,183900,320957408,1278,1278,1278,1278,0
|
|
20230714,183800,320957408,1278,1278,1278,1278,0
|
|
20230714,183700,320957408,1278,1278,1278,1278,0
|
|
20230714,183600,320957408,1278,1278,1278,1278,0
|
|
20230714,183500,320957408,1278,1278,1278,1278,0
|
|
20230714,183400,320957408,1278,1278,1278,1278,0
|
|
20230714,183300,320957408,1278,1278,1278,1278,0
|
|
20230714,183200,320957408,1278,1278,1278,1278,0
|
|
20230714,183100,320957408,1278,1278,1278,1278,0
|
|
20230714,183000,320957408,1278,1278,1278,1278,0
|
|
20230714,182900,320957408,1278,1278,1278,1278,0
|
|
20230714,182800,320957408,1278,1278,1278,1278,0
|
|
20230714,182700,320957408,1278,1278,1278,1278,0
|
|
20230714,182600,320957408,1278,1278,1278,1278,0
|
|
20230714,182500,320957408,1278,1278,1278,1278,0
|
|
20230714,182400,320957408,1278,1278,1278,1278,0
|
|
20230714,182300,320957408,1278,1278,1278,1278,1524
|
|
20230714,182200,320957408,1278,1278,1278,1278,0
|
|
20230714,182100,320957408,1278,1278,1278,1278,0
|
|
20230714,182000,320957408,1278,1278,1278,1278,0
|
|
20230714,181900,320957408,1278,1278,1278,1278,0
|
|
20230714,181800,320957408,1278,1278,1278,1278,0
|
|
20230714,181700,320957408,1278,1278,1278,1278,0
|
|
20230714,181600,320957408,1278,1278,1278,1278,0
|
|
20230714,181500,320957408,1278,1278,1278,1278,0
|
|
20230714,181400,320957408,1278,1278,1278,1278,0
|
|
20230714,181300,320957408,1278,1278,1278,1278,0
|
|
20230714,181200,320957408,1278,1278,1278,1278,0
|
|
20230714,181100,320957408,1278,1278,1278,1278,0
|
|
20230714,181000,320957408,1278,1278,1278,1278,0
|
|
20230714,180900,320957408,1278,1278,1278,1278,0
|
|
20230714,180800,320957408,1278,1278,1278,1278,0
|
|
20230714,180700,320957408,1278,1278,1278,1278,0
|
|
20230714,180600,320957408,1278,1278,1278,1278,0
|
|
20230714,180500,320957408,1278,1278,1278,1278,0
|
|
20230714,180400,320957408,1278,1278,1278,1278,0
|
|
20230714,180300,320957408,1278,1278,1278,1278,0
|
|
20230714,180200,320957408,1278,1278,1278,1278,0
|
|
20230714,180100,320957408,1278,1278,1278,1278,0
|
|
20230714,180000,320957408,1278,1278,1278,1278,0
|
|
20230714,175900,320957408,1278,1278,1278,1278,0
|
|
20230714,175800,320957408,1278,1278,1278,1278,0
|
|
20230714,175700,320957408,1278,1278,1278,1278,0
|
|
20230714,175600,320957408,1278,1278,1278,1278,0
|
|
20230714,175500,320957408,1278,1278,1278,1278,0
|
|
20230714,175400,320957408,1278,1278,1278,1278,0
|
|
20230714,175300,320957408,1278,1278,1278,1278,1524
|
|
20230714,175200,320957408,1278,1278,1278,1278,0
|
|
20230714,175100,320957408,1278,1278,1278,1278,0
|
|
20230714,175000,320957408,1278,1278,1278,1278,0
|
|
20230714,174900,320957408,1278,1278,1278,1278,0
|
|
20230714,174800,320957408,1278,1278,1278,1278,0
|
|
20230714,174700,320957408,1278,1278,1278,1278,0
|
|
20230714,174600,320957408,1278,1278,1278,1278,0
|
|
20230714,174500,320957408,1278,1278,1278,1278,0
|
|
20230714,174400,320957408,1278,1278,1278,1278,0
|
|
20230714,174300,320957408,1278,1278,1278,1278,0
|
|
20230714,174200,320957408,1278,1278,1278,1278,0
|
|
20230714,174100,320957408,1278,1278,1278,1278,0
|
|
20230714,174000,320957408,1278,1278,1278,1278,0
|
|
20230714,173900,320957408,1278,1278,1278,1278,0
|
|
20230714,173800,320957408,1278,1278,1278,1278,0
|
|
20230714,173700,320957408,1278,1278,1278,1278,0
|
|
20230714,173600,320957408,1278,1278,1278,1278,0
|
|
20230714,173500,320957408,1278,1278,1278,1278,0
|
|
20230714,173400,320957408,1278,1278,1278,1278,0
|
|
20230714,173300,320957408,1278,1278,1278,1278,0
|
|
20230714,173200,320957408,1278,1278,1278,1278,0
|
|
20230714,173100,320957408,1278,1278,1278,1278,0
|
|
20230714,173000,320957408,1278,1278,1278,1278,0
|
|
20230714,172900,320957408,1278,1278,1278,1278,0
|
|
20230714,172800,320957408,1278,1278,1278,1278,0
|
|
20230714,172700,320957408,1278,1278,1278,1278,0
|
|
20230714,172600,320957408,1278,1278,1278,1278,0
|
|
20230714,172500,320957408,1278,1278,1278,1278,0
|
|
20230714,172400,320957408,1278,1278,1278,1278,0
|
|
20230714,172300,320957408,1278,1278,1278,1278,1524
|
|
20230714,172200,320957408,1278,1278,1278,1278,0
|
|
20230714,172100,320957408,1278,1278,1278,1278,0
|
|
20230714,172000,320957408,1278,1278,1278,1278,0
|
|
20230714,171900,320957408,1278,1278,1278,1278,0
|
|
20230714,171800,320957408,1278,1278,1278,1278,0
|
|
20230714,171700,320957408,1278,1278,1278,1278,0
|
|
20230714,171600,320957408,1278,1278,1278,1278,0
|
|
20230714,171500,320957408,1278,1278,1278,1278,0
|
|
20230714,171400,320957408,1278,1278,1278,1278,0
|
|
20230714,171300,320957408,1278,1278,1278,1278,0
|
|
20230714,171200,320957408,1278,1278,1278,1278,0
|
|
20230714,171100,320957408,1278,1278,1278,1278,0
|
|
20230714,171000,320957408,1278,1278,1278,1278,0
|
|
20230714,170900,320957408,1278,1278,1278,1278,0
|
|
20230714,170800,320957408,1278,1278,1278,1278,0
|
|
20230714,170700,320957408,1278,1278,1278,1278,0
|
|
20230714,170600,320957408,1278,1278,1278,1278,0
|
|
20230714,170500,320957408,1278,1278,1278,1278,0
|
|
20230714,170400,320957408,1278,1278,1278,1278,0
|
|
20230714,170300,320957408,1278,1278,1278,1278,0
|
|
20230714,170200,320957408,1278,1278,1278,1278,0
|
|
20230714,170100,320957408,1278,1278,1278,1278,0
|
|
20230714,170000,320957408,1278,1278,1278,1278,0
|
|
20230714,165900,320957408,1278,1278,1278,1278,0
|
|
20230714,165800,320957408,1278,1278,1278,1278,0
|
|
20230714,165700,320957408,1278,1278,1278,1278,0
|
|
20230714,165600,320957408,1278,1278,1278,1278,0
|
|
20230714,165500,320957408,1278,1278,1278,1278,0
|
|
20230714,165400,320957408,1278,1278,1278,1278,0
|
|
20230714,165300,320957408,1278,1278,1278,1278,1524
|
|
20230714,165200,320957408,1278,1278,1278,1278,0
|
|
20230714,165100,320957408,1278,1278,1278,1278,0
|
|
20230714,165000,320957408,1278,1278,1278,1278,0
|
|
20230714,164900,320957408,1278,1278,1278,1278,0
|
|
20230714,164800,320957408,1278,1278,1278,1278,0
|
|
20230714,164700,320957408,1278,1278,1278,1278,0
|
|
20230714,164600,320957408,1278,1278,1278,1278,0
|
|
20230714,164500,320957408,1278,1278,1278,1278,0
|
|
20230714,164400,320957408,1278,1278,1278,1278,0
|
|
20230714,164300,320957408,1278,1278,1278,1278,0
|
|
20230714,164200,320957408,1278,1278,1278,1278,0
|
|
20230714,164100,320957408,1278,1278,1278,1278,0
|
|
20230714,164000,320957408,1278,1278,1278,1278,0
|
|
20230714,163900,320957408,1278,1278,1278,1278,0
|
|
20230714,163800,320957408,1278,1278,1278,1278,0
|
|
20230714,163700,320957408,1278,1278,1278,1278,0
|
|
20230714,163600,320957408,1278,1278,1278,1278,0
|
|
20230714,163500,320957408,1278,1278,1278,1278,0
|
|
20230714,163400,320957408,1278,1278,1278,1278,0
|
|
20230714,163300,320957408,1278,1278,1278,1278,0
|
|
20230714,163200,320957408,1278,1278,1278,1278,0
|
|
20230714,163100,320957408,1278,1278,1278,1278,0
|
|
20230714,163000,320957408,1278,1278,1278,1278,0
|
|
20230714,162900,320957408,1278,1278,1278,1278,0
|
|
20230714,162800,320957408,1278,1278,1278,1278,0
|
|
20230714,162700,320957408,1278,1278,1278,1278,0
|
|
20230714,162600,320957408,1278,1278,1278,1278,0
|
|
20230714,162500,320957408,1278,1278,1278,1278,0
|
|
20230714,162400,320957408,1278,1278,1278,1278,0
|
|
20230714,162300,320957408,1278,1278,1278,1278,1524
|
|
20230714,162200,320957408,1278,1278,1278,1278,0
|
|
20230714,162100,320957408,1278,1278,1278,1278,0
|
|
20230714,162000,320957408,1278,1278,1278,1278,0
|
|
20230714,161900,320957408,1278,1278,1278,1278,0
|
|
20230714,161800,320957408,1278,1278,1278,1278,0
|
|
20230714,161700,320957408,1278,1278,1278,1278,0
|
|
20230714,161600,320957408,1278,1278,1278,1278,0
|
|
20230714,161500,320957408,1278,1278,1278,1278,0
|
|
20230714,161400,320957408,1278,1278,1278,1278,0
|
|
20230714,161300,320957408,1278,1278,1278,1278,0
|
|
20230714,161200,320957408,1278,1278,1278,1278,0
|
|
20230714,161100,320957408,1278,1278,1278,1278,0
|
|
20230714,161000,320957408,1278,1278,1278,1278,0
|
|
20230714,160900,320957408,1278,1278,1278,1278,0
|
|
20230714,160800,320957408,1278,1278,1278,1278,0
|
|
20230714,160700,320957408,1278,1278,1278,1278,0
|
|
20230714,160600,320957408,1278,1278,1278,1278,0
|
|
20230714,160500,320957408,1278,1278,1278,1278,0
|
|
20230714,160400,320957408,1278,1278,1278,1278,0
|
|
20230714,160300,320957408,1278,1278,1278,1278,0
|
|
20230714,160200,320957408,1278,1278,1278,1278,0
|
|
20230714,160100,320957408,1278,1278,1278,1278,0
|
|
20230714,160000,320957408,1278,1278,1278,1278,0
|
|
20230714,155900,320957408,1278,1278,1278,1278,0
|
|
20230714,155800,320957408,1278,1278,1278,1278,0
|
|
20230714,155700,320957408,1278,1278,1278,1278,0
|
|
20230714,155600,320957408,1278,1278,1278,1278,0
|
|
20230714,155500,320957408,1278,1278,1278,1278,0
|
|
20230714,155400,320957408,1278,1278,1278,1278,0
|
|
20230714,155300,320957408,1278,1278,1278,1278,1524
|
|
20230714,155200,320957408,1278,1278,1278,1278,0
|
|
20230714,155100,320957408,1278,1278,1278,1278,0
|
|
20230714,155000,320957408,1278,1278,1278,1278,0
|
|
20230714,154900,320957408,1278,1278,1278,1278,0
|
|
20230714,154800,320957408,1278,1278,1278,1278,0
|
|
20230714,154700,320957408,1278,1278,1278,1278,0
|
|
20230714,154600,320957408,1278,1278,1278,1278,0
|
|
20230714,154500,320957408,1278,1278,1278,1278,0
|
|
20230714,154400,320957408,1278,1278,1278,1278,0
|
|
20230714,154300,320957408,1278,1278,1278,1278,0
|
|
20230714,154200,320957408,1278,1278,1278,1278,0
|
|
20230714,154100,320957408,1278,1278,1278,1278,0
|
|
20230714,154000,320957408,1278,1278,1278,1278,0
|
|
20230714,153900,320957408,1278,1278,1278,1278,0
|
|
20230714,153800,320957408,1278,1278,1278,1278,0
|
|
20230714,153700,320957408,1278,1278,1278,1278,0
|
|
20230714,153600,320957408,1278,1278,1278,1278,0
|
|
20230714,153500,320957408,1278,1278,1278,1278,0
|
|
20230714,153400,320957408,1278,1278,1278,1278,0
|
|
20230714,153300,320957408,1278,1278,1278,1278,0
|
|
20230714,153200,320957408,1278,1278,1278,1278,0
|
|
20230714,153100,320957408,1278,1278,1278,1278,0
|
|
20230714,153000,320957408,1278,1278,1278,1278,1524
|
|
20230714,152900,319009736,1278,1278,1278,1278,0
|
|
20230714,152800,319009736,1278,1278,1278,1278,0
|
|
20230714,152700,319009736,1278,1278,1278,1278,0
|
|
20230714,152600,319009736,1278,1278,1278,1278,0
|
|
20230714,152500,319009736,1278,1278,1278,1278,0
|
|
20230714,152400,319009736,1278,1278,1278,1278,0
|
|
20230714,152300,319009736,1278,1278,1278,1278,0
|
|
20230714,152200,319009736,1278,1278,1278,1278,0
|
|
20230714,152100,319009736,1278,1278,1278,1278,0
|
|
20230714,152000,319009736,1278,1278,1278,1278,0
|
|
20230714,151900,319009736,1278,1272,1278,1270,2676
|
|
20230714,151800,315597294,1272,1274,1277,1272,94
|
|
20230714,151700,315477553,1277,1277,1277,1277,1
|
|
20230714,151600,315476276,1277,1277,1277,1277,0
|
|
20230714,151500,315476276,1277,1277,1277,1277,0
|
|
20230714,151400,315476276,1277,1277,1277,1277,0
|
|
20230714,151300,315476276,1277,1274,1278,1274,6627
|
|
20230714,151200,307031034,1274,1274,1274,1274,0
|
|
20230714,151100,307031034,1274,1274,1274,1274,0
|
|
20230714,151000,307031034,1274,1273,1274,1273,3222
|
|
20230714,150900,302927639,1272,1272,1273,1272,682
|
|
20230714,150800,302060134,1270,1270,1270,1270,913
|
|
20230714,150700,300900624,1271,1271,1271,1271,0
|
|
20230714,150600,300900624,1271,1271,1271,1271,1
|
|
20230714,150500,300899353,1271,1271,1271,1271,772
|
|
20230714,150400,299918141,1271,1271,1271,1270,594
|
|
20230714,150300,299163261,1271,1271,1271,1271,41
|
|
20230714,150200,299111150,1273,1271,1273,1271,501
|
|
20230714,150100,298474377,1273,1273,1273,1273,0
|
|
20230714,150000,298474377,1273,1273,1273,1273,0
|
|
20230714,145900,298474377,1273,1273,1273,1273,0
|
|
20230714,145800,298474377,1273,1273,1273,1273,0
|
|
20230714,145700,298474377,1273,1273,1273,1273,0
|
|
20230714,145600,298474377,1273,1273,1273,1273,1
|
|
20230714,145500,298473104,1270,1270,1270,1270,149
|
|
20230714,145400,298283874,1270,1270,1270,1270,0
|
|
20230714,145300,298283874,1270,1270,1270,1270,1001
|
|
20230714,145200,297012604,1270,1270,1270,1270,0
|
|
20230714,145100,297012604,1270,1270,1270,1270,1
|
|
20230714,145000,297011334,1273,1273,1273,1273,500
|
|
20230714,144900,296374834,1273,1273,1273,1273,0
|
|
20230714,144800,296374834,1273,1273,1273,1273,1
|
|
20230714,144700,296373561,1272,1272,1272,1272,0
|
|
20230714,144600,296373561,1272,1273,1273,1272,2
|
|
20230714,144500,296371016,1270,1270,1270,1270,7796
|
|
20230714,144400,286470096,1271,1271,1271,1271,65
|
|
20230714,144300,286387481,1271,1271,1271,1271,0
|
|
20230714,144200,286387481,1271,1271,1271,1271,0
|
|
20230714,144100,286387481,1271,1273,1273,1271,2
|
|
20230714,144000,286384937,1273,1273,1273,1273,0
|
|
20230714,143900,286384937,1273,1273,1273,1273,0
|
|
20230714,143800,286384937,1273,1273,1273,1273,0
|
|
20230714,143700,286384937,1273,1273,1273,1273,0
|
|
20230714,143600,286384937,1273,1273,1273,1273,2
|
|
20230714,143500,286382391,1271,1271,1271,1271,0
|
|
20230714,143400,286382391,1271,1271,1271,1271,0
|
|
20230714,143300,286382391,1271,1271,1271,1271,0
|
|
20230714,143200,286382391,1271,1271,1271,1271,1
|
|
20230714,143100,286381120,1271,1271,1271,1271,0
|
|
20230714,143000,286381120,1271,1271,1271,1271,500
|
|
20230714,142900,285745620,1274,1274,1274,1274,0
|
|
20230714,142800,285745620,1274,1271,1274,1271,934
|
|
20230714,142700,284558503,1274,1274,1274,1274,0
|
|
20230714,142600,284558503,1274,1274,1274,1274,0
|
|
20230714,142500,284558503,1274,1271,1274,1271,791
|
|
20230714,142400,283553139,1274,1274,1274,1274,1
|
|
20230714,142300,283551865,1271,1271,1271,1271,0
|
|
20230714,142200,283551865,1271,1271,1271,1271,0
|
|
20230714,142100,283551865,1271,1271,1271,1271,0
|
|
20230714,142000,283551865,1271,1271,1271,1271,0
|
|
20230714,141900,283551865,1271,1271,1271,1271,0
|
|
20230714,141800,283551865,1271,1271,1271,1271,0
|
|
20230714,141700,283551865,1271,1271,1271,1271,1
|
|
20230714,141600,283550594,1274,1274,1274,1274,0
|
|
20230714,141500,283550594,1274,1274,1274,1274,0
|
|
20230714,141400,283550594,1274,1274,1274,1274,657
|
|
20230714,141300,282713576,1271,1271,1271,1271,0
|
|
20230714,141200,282713576,1271,1271,1271,1271,520
|
|
20230714,141100,282052656,1274,1272,1274,1271,2590
|
|
20230714,141000,278760757,1274,1272,1274,1272,4
|
|
20230714,140900,278755663,1272,1272,1272,1272,1
|
|
20230714,140800,278754391,1274,1274,1274,1274,0
|
|
20230714,140700,278754391,1274,1274,1274,1274,0
|
|
20230714,140600,278754391,1274,1274,1274,1274,1
|
|
20230714,140500,278753117,1274,1274,1274,1274,0
|
|
20230714,140400,278753117,1274,1274,1274,1274,0
|
|
20230714,140300,278753117,1274,1274,1274,1274,0
|
|
20230714,140200,278753117,1274,1274,1274,1274,0
|
|
20230714,140100,278753117,1274,1274,1274,1274,0
|
|
20230714,140000,278753117,1274,1274,1274,1274,0
|
|
20230714,135900,278753117,1274,1274,1274,1274,0
|
|
20230714,135800,278753117,1274,1274,1274,1274,0
|
|
20230714,135700,278753117,1274,1274,1274,1274,5
|
|
20230714,135600,278746747,1270,1273,1273,1270,4000
|
|
20230714,135500,273665631,1272,1272,1272,1272,658
|
|
20230714,135400,272828655,1274,1272,1274,1272,674
|
|
20230714,135300,271970077,1271,1271,1271,1271,0
|
|
20230714,135200,271970077,1271,1271,1271,1271,0
|
|
20230714,135100,271970077,1271,1271,1271,1271,1
|
|
20230714,135000,271968806,1274,1271,1274,1271,281
|
|
20230714,134900,271611652,1274,1274,1274,1274,0
|
|
20230714,134800,271611652,1274,1274,1274,1274,0
|
|
20230714,134700,271611652,1274,1274,1274,1274,0
|
|
20230714,134600,271611652,1274,1274,1274,1274,0
|
|
20230714,134500,271611652,1274,1274,1274,1274,0
|
|
20230714,134400,271611652,1274,1274,1274,1274,0
|
|
20230714,134300,271611652,1274,1274,1274,1274,0
|
|
20230714,134200,271611652,1274,1274,1274,1274,0
|
|
20230714,134100,271611652,1274,1274,1274,1274,0
|
|
20230714,134000,271611652,1274,1274,1274,1274,0
|
|
20230714,133900,271611652,1274,1274,1274,1274,0
|
|
20230714,133800,271611652,1274,1274,1274,1274,0
|
|
20230714,133700,271611652,1274,1274,1274,1274,0
|
|
20230714,133600,271611652,1274,1274,1274,1274,3
|
|
20230714,133500,271607830,1274,1274,1274,1274,0
|
|
20230714,133400,271607830,1274,1274,1274,1274,1
|
|
20230714,133300,271606556,1273,1273,1273,1273,500
|
|
20230714,133200,270970056,1273,1273,1273,1273,15
|
|
20230714,133100,270950961,1273,1273,1273,1273,0
|
|
20230714,133000,270950961,1273,1273,1273,1273,0
|
|
20230714,132900,270950961,1273,1273,1273,1273,0
|
|
20230714,132800,270950961,1273,1273,1273,1273,1
|
|
20230714,132700,270949688,1274,1274,1274,1274,0
|
|
20230714,132600,270949688,1274,1273,1274,1273,11
|
|
20230714,132500,270935684,1273,1273,1273,1273,0
|
|
20230714,132400,270935684,1273,1273,1273,1273,1
|
|
20230714,132300,270934411,1274,1274,1274,1274,0
|
|
20230714,132200,270934411,1274,1274,1274,1274,0
|
|
20230714,132100,270934411,1274,1274,1274,1274,0
|
|
20230714,132000,270934411,1274,1274,1274,1274,0
|
|
20230714,131900,270934411,1274,1274,1274,1274,0
|
|
20230714,131800,270934411,1274,1274,1274,1274,0
|
|
20230714,131700,270934411,1274,1274,1274,1274,0
|
|
20230714,131600,270934411,1274,1274,1274,1274,2
|
|
20230714,131500,270931863,1274,1274,1274,1274,0
|
|
20230714,131400,270931863,1274,1274,1274,1274,0
|
|
20230714,131300,270931863,1274,1274,1274,1274,0
|
|
20230714,131200,270931863,1274,1274,1274,1274,0
|
|
20230714,131100,270931863,1274,1274,1274,1274,10
|
|
20230714,131000,270919123,1274,1274,1274,1274,0
|
|
20230714,130900,270919123,1274,1274,1274,1274,0
|
|
20230714,130800,270919123,1274,1274,1274,1274,0
|
|
20230714,130700,270919123,1274,1274,1274,1274,0
|
|
20230714,130600,270919123,1274,1274,1274,1274,1
|
|
20230714,130500,270917849,1270,1270,1270,1270,0
|
|
20230714,130400,270917849,1270,1270,1270,1270,1
|
|
20230714,130300,270916579,1270,1270,1270,1270,0
|
|
20230714,130200,270916579,1270,1270,1270,1270,1
|
|
20230714,130100,270915309,1270,1270,1270,1270,0
|
|
20230714,130000,270915309,1270,1270,1270,1270,0
|
|
20230714,125900,270915309,1270,1270,1270,1270,0
|
|
20230714,125800,270915309,1270,1270,1270,1270,299
|
|
20230714,125700,270535579,1274,1274,1274,1274,0
|
|
20230714,125600,270535579,1274,1274,1274,1274,0
|
|
20230714,125500,270535579,1274,1274,1274,1274,1
|
|
20230714,125400,270534305,1270,1270,1270,1270,104
|
|
20230714,125300,270402225,1274,1274,1274,1274,0
|
|
20230714,125200,270402225,1274,1274,1274,1274,0
|
|
20230714,125100,270402225,1274,1274,1274,1274,0
|
|
20230714,125000,270402225,1274,1274,1274,1274,0
|
|
20230714,124900,270402225,1274,1274,1274,1274,0
|
|
20230714,124800,270402225,1274,1274,1274,1274,0
|
|
20230714,124700,270402225,1274,1274,1274,1274,0
|
|
20230714,124600,270402225,1274,1274,1274,1274,200
|
|
20230714,124500,270147425,1274,1274,1274,1274,0
|
|
20230714,124400,270147425,1274,1274,1274,1274,0
|
|
20230714,124300,270147425,1274,1274,1274,1274,0
|
|
20230714,124200,270147425,1274,1274,1274,1274,0
|
|
20230714,124100,270147425,1274,1274,1274,1274,0
|
|
20230714,124000,270147425,1274,1274,1274,1274,0
|
|
20230714,123900,270147425,1274,1274,1274,1274,0
|
|
20230714,123800,270147425,1274,1274,1274,1274,0
|
|
20230714,123700,270147425,1274,1274,1274,1274,0
|
|
20230714,123600,270147425,1274,1274,1274,1274,1
|
|
20230714,123500,270146151,1269,1269,1269,1269,4000
|
|
20230714,123400,265070151,1269,1270,1270,1269,1000
|
|
20230714,123300,263800837,1270,1270,1270,1270,0
|
|
20230714,123200,263800837,1270,1270,1270,1270,0
|
|
20230714,123100,263800837,1270,1270,1270,1270,0
|
|
20230714,123000,263800837,1270,1270,1270,1270,0
|
|
20230714,122900,263800837,1270,1270,1270,1270,1000
|
|
20230714,122800,262530837,1278,1278,1278,1278,0
|
|
20230714,122700,262530837,1278,1270,1278,1270,1180
|
|
20230714,122600,261030255,1270,1270,1270,1270,308
|
|
20230714,122500,260639095,1270,1272,1272,1270,6000
|
|
20230714,122400,253017940,1277,1277,1277,1277,0
|
|
20230714,122300,253017940,1277,1277,1277,1277,0
|
|
20230714,122200,253017940,1277,1277,1277,1277,0
|
|
20230714,122100,253017940,1277,1277,1277,1277,0
|
|
20230714,122000,253017940,1277,1275,1277,1275,6
|
|
20230714,121900,253010281,1272,1272,1272,1272,0
|
|
20230714,121800,253010281,1272,1272,1272,1272,3630
|
|
20230714,121700,248392921,1272,1272,1272,1272,0
|
|
20230714,121600,248392921,1272,1272,1272,1272,0
|
|
20230714,121500,248392921,1272,1272,1272,1272,0
|
|
20230714,121400,248392921,1272,1269,1272,1269,377
|
|
20230714,121300,247914505,1272,1272,1272,1272,2
|
|
20230714,121200,247911961,1272,1272,1272,1272,0
|
|
20230714,121100,247911961,1272,1272,1272,1272,2
|
|
20230714,121000,247909417,1272,1272,1272,1272,0
|
|
20230714,120900,247909417,1272,1272,1272,1272,0
|
|
20230714,120800,247909417,1272,1272,1272,1272,0
|
|
20230714,120700,247909417,1272,1272,1272,1272,0
|
|
20230714,120600,247909417,1272,1272,1272,1272,0
|
|
20230714,120500,247909417,1272,1272,1272,1272,0
|
|
20230714,120400,247909417,1272,1272,1272,1272,0
|
|
20230714,120300,247909417,1272,1272,1272,1272,0
|
|
20230714,120200,247909417,1272,1272,1272,1272,0
|
|
20230714,120100,247909417,1272,1272,1272,1272,0
|
|
20230714,120000,247909417,1272,1272,1272,1272,2
|
|
20230714,115900,247906873,1272,1272,1272,1272,0
|
|
20230714,115800,247906873,1272,1272,1272,1272,0
|
|
20230714,115700,247906873,1272,1272,1272,1272,0
|
|
20230714,115600,247906873,1272,1272,1272,1272,0
|
|
20230714,115500,247906873,1272,1272,1272,1272,0
|
|
20230714,115400,247906873,1272,1272,1272,1272,0
|
|
20230714,115300,247906873,1272,1272,1272,1272,0
|
|
20230714,115200,247906873,1272,1272,1272,1272,0
|
|
20230714,115100,247906873,1272,1272,1272,1272,3
|
|
20230714,115000,247903057,1269,1269,1269,1269,1
|
|
20230714,114900,247901788,1272,1272,1272,1272,0
|
|
20230714,114800,247901788,1272,1272,1272,1272,100
|
|
20230714,114700,247774588,1272,1272,1272,1272,0
|
|
20230714,114600,247774588,1272,1272,1272,1272,0
|
|
20230714,114500,247774588,1272,1272,1272,1272,0
|
|
20230714,114400,247774588,1272,1272,1272,1272,1
|
|
20230714,114300,247773316,1269,1269,1269,1269,1
|
|
20230714,114200,247772047,1272,1272,1272,1272,0
|
|
20230714,114100,247772047,1272,1272,1272,1272,0
|
|
20230714,114000,247772047,1272,1272,1272,1272,0
|
|
20230714,113900,247772047,1272,1272,1272,1272,0
|
|
20230714,113800,247772047,1272,1272,1272,1272,73
|
|
20230714,113700,247679191,1272,1272,1272,1272,0
|
|
20230714,113600,247679191,1272,1269,1272,1269,476
|
|
20230714,113500,247074671,1269,1269,1269,1269,421
|
|
20230714,113400,246540422,1269,1269,1269,1269,300
|
|
20230714,113300,246159722,1269,1269,1269,1269,2
|
|
20230714,113200,246157184,1269,1269,1269,1269,10
|
|
20230714,113100,246144494,1269,1269,1269,1269,0
|
|
20230714,113000,246144494,1269,1269,1269,1269,1
|
|
20230714,112900,246143225,1267,1267,1267,1267,0
|
|
20230714,112800,246143225,1267,1267,1267,1267,0
|
|
20230714,112700,246143225,1267,1267,1267,1267,0
|
|
20230714,112600,246143225,1267,1267,1267,1267,1
|
|
20230714,112500,246141958,1267,1267,1267,1267,0
|
|
20230714,112400,246141958,1267,1267,1267,1267,0
|
|
20230714,112300,246141958,1267,1267,1267,1267,0
|
|
20230714,112200,246141958,1267,1267,1267,1267,0
|
|
20230714,112100,246141958,1267,1267,1267,1267,0
|
|
20230714,112000,246141958,1267,1267,1267,1267,0
|
|
20230714,111900,246141958,1267,1269,1269,1267,1004
|
|
20230714,111800,244869882,1267,1267,1267,1267,0
|
|
20230714,111700,244869882,1267,1268,1269,1267,592
|
|
20230714,111600,244119344,1269,1269,1269,1269,5
|
|
20230714,111500,244112999,1269,1269,1269,1269,255
|
|
20230714,111400,243789404,1269,1269,1269,1269,299
|
|
20230714,111300,243409973,1270,1270,1270,1270,0
|
|
20230714,111200,243409973,1270,1270,1270,1270,0
|
|
20230714,111100,243409973,1270,1270,1270,1270,0
|
|
20230714,111000,243409973,1270,1270,1270,1270,120
|
|
20230714,110900,243257573,1271,1271,1271,1271,0
|
|
20230714,110800,243257573,1271,1271,1271,1271,1
|
|
20230714,110700,243256302,1272,1272,1272,1272,0
|
|
20230714,110600,243256302,1272,1272,1272,1272,0
|
|
20230714,110500,243256302,1272,1272,1272,1272,1
|
|
20230714,110400,243255030,1272,1272,1272,1272,0
|
|
20230714,110300,243255030,1272,1272,1272,1272,0
|
|
20230714,110200,243255030,1272,1272,1272,1272,0
|
|
20230714,110100,243255030,1272,1272,1272,1272,0
|
|
20230714,110000,243255030,1272,1272,1272,1272,0
|
|
20230714,105900,243255030,1272,1272,1272,1272,0
|
|
20230714,105800,243255030,1272,1272,1272,1272,0
|
|
20230714,105700,243255030,1272,1272,1272,1272,0
|
|
20230714,105600,243255030,1272,1272,1272,1272,0
|
|
20230714,105500,243255030,1272,1272,1272,1272,0
|
|
20230714,105400,243255030,1272,1267,1272,1267,349
|
|
20230714,105300,242812842,1267,1267,1267,1267,6000
|
|
20230714,105200,235210842,1267,1267,1267,1267,5000
|
|
20230714,105100,228875842,1272,1272,1272,1272,1
|
|
20230714,105000,228874570,1274,1270,1274,1268,13945
|
|
20230714,104900,211167052,1274,1274,1274,1274,0
|
|
20230714,104800,211167052,1274,1274,1274,1274,0
|
|
20230714,104700,211167052,1274,1274,1274,1274,0
|
|
20230714,104600,211167052,1274,1274,1274,1274,0
|
|
20230714,104500,211167052,1274,1274,1274,1274,0
|
|
20230714,104400,211167052,1274,1274,1274,1274,0
|
|
20230714,104300,211167052,1274,1274,1274,1274,0
|
|
20230714,104200,211167052,1274,1274,1274,1274,0
|
|
20230714,104100,211167052,1274,1273,1274,1273,20
|
|
20230714,104000,211141591,1273,1273,1273,1273,2
|
|
20230714,103900,211139045,1269,1270,1270,1269,1000
|
|
20230714,103800,209869660,1274,1273,1274,1273,2
|
|
20230714,103700,209867113,1269,1269,1269,1269,1
|
|
20230714,103600,209865844,1274,1274,1274,1274,0
|
|
20230714,103500,209865844,1274,1274,1274,1274,0
|
|
20230714,103400,209865844,1274,1274,1274,1274,0
|
|
20230714,103300,209865844,1274,1272,1274,1272,1032
|
|
20230714,103200,208553138,1269,1269,1269,1269,1
|
|
20230714,103100,208551869,1269,1269,1269,1269,695
|
|
20230714,103000,207669914,1269,1270,1270,1269,1521
|
|
20230714,102900,205739764,1274,1274,1274,1274,0
|
|
20230714,102800,205739764,1274,1274,1274,1274,0
|
|
20230714,102700,205739764,1274,1274,1274,1274,0
|
|
20230714,102600,205739764,1274,1269,1274,1269,63
|
|
20230714,102500,205659807,1274,1269,1274,1269,2002
|
|
20230714,102400,203119259,1269,1269,1269,1269,1
|
|
20230714,102300,203117990,1274,1271,1276,1269,10004
|
|
20230714,102200,190416902,1271,1271,1271,1271,4114
|
|
20230714,102100,185188008,1276,1276,1276,1276,2
|
|
20230714,102000,185185456,1271,1271,1271,1271,2
|
|
20230714,101900,185182914,1276,1276,1276,1276,2
|
|
20230714,101800,185180362,1274,1274,1274,1274,468
|
|
20230714,101700,184584130,1278,1278,1278,1278,0
|
|
20230714,101600,184584130,1278,1278,1278,1278,0
|
|
20230714,101500,184584130,1278,1278,1278,1270,121
|
|
20230714,101400,184430380,1279,1270,1279,1270,1026
|
|
20230714,101300,183127342,1270,1271,1271,1270,10000
|
|
20230714,101200,170426342,1276,1270,1276,1270,24
|
|
20230714,101100,170395844,1270,1271,1271,1270,5000
|
|
20230714,101000,164041896,1279,1279,1279,1279,0
|
|
20230714,100900,164041896,1279,1275,1279,1275,155
|
|
20230714,100800,163844267,1274,1271,1274,1270,3925
|
|
20230714,100700,158846964,1275,1275,1275,1275,0
|
|
20230714,100600,158846964,1275,1275,1275,1275,0
|
|
20230714,100500,158846964,1275,1274,1275,1274,507
|
|
20230714,100400,158201045,1271,1271,1271,1271,2
|
|
20230714,100300,158198503,1271,1275,1275,1271,5
|
|
20230714,100200,158192132,1275,1272,1275,1272,11489
|
|
20230714,100100,143562296,1271,1271,1271,1271,498
|
|
20230714,100000,142929338,1271,1270,1271,1270,172
|
|
20230714,095900,142710896,1270,1270,1270,1270,1117
|
|
20230714,095800,141292306,1270,1270,1270,1270,5114
|
|
20230714,095700,134797526,1270,1270,1270,1270,0
|
|
20230714,095600,134797526,1270,1271,1271,1270,117
|
|
20230714,095500,134648935,1271,1271,1272,1271,3051
|
|
20230714,095400,130771113,1271,1270,1271,1270,1558
|
|
20230714,095300,128791011,1270,1270,1270,1270,501
|
|
20230714,095200,128154741,1270,1269,1270,1269,1700
|
|
20230714,095100,125996741,1270,1267,1270,1267,212
|
|
20230714,095000,125727837,1271,1271,1271,1271,100
|
|
20230714,094900,125600737,1273,1273,1273,1273,0
|
|
20230714,094800,125600737,1273,1273,1273,1273,1
|
|
20230714,094700,125599464,1265,1265,1265,1265,2353
|
|
20230714,094600,122622919,1265,1265,1265,1265,1
|
|
20230714,094500,122621654,1265,1265,1265,1265,1
|
|
20230714,094400,122620389,1273,1273,1273,1273,0
|
|
20230714,094300,122620389,1273,1273,1273,1273,34
|
|
20230714,094200,122577107,1265,1268,1268,1265,9000
|
|
20230714,094100,111185500,1273,1273,1273,1273,1
|
|
20230714,094000,111184227,1269,1268,1269,1268,250
|
|
20230714,093900,110866997,1268,1271,1271,1268,22789
|
|
20230714,093800,81922247,1272,1273,1273,1272,4818
|
|
20230714,093700,75792844,1275,1280,1280,1275,3775
|
|
20230714,093600,70977209,1274,1274,1274,1274,398
|
|
20230714,093500,70470157,1281,1281,1281,1281,1
|
|
20230714,093400,70468876,1274,1278,1287,1272,4596
|
|
20230714,093300,64615918,1278,1274,1278,1273,7855
|
|
20230714,093200,54606272,1272,1272,1272,1272,0
|
|
20230714,093100,54606272,1272,1275,1275,1272,711
|
|
20230714,093000,53699750,1275,1274,1275,1274,502
|
|
20230714,092900,53060200,1274,1272,1274,1272,692
|
|
20230714,092800,52179974,1273,1273,1273,1273,3380
|
|
20230714,092700,47877234,1276,1276,1276,1276,0
|
|
20230714,092600,47877234,1276,1276,1276,1276,1
|
|
20230714,092500,47875958,1273,1274,1274,1273,4001
|
|
20230714,092400,42782484,1276,1276,1276,1273,120
|
|
20230714,092300,42629718,1276,1276,1276,1274,1853
|
|
20230714,092200,40267934,1276,1277,1277,1276,2438
|
|
20230714,092100,37155614,1278,1278,1278,1278,0
|
|
20230714,092000,37155614,1278,1278,1278,1278,0
|
|
20230714,091900,37155614,1278,1281,1281,1278,500
|
|
20230714,091800,36516611,1281,1281,1281,1281,1
|
|
20230714,091700,36515330,1279,1279,1279,1279,1
|
|
20230714,091600,36514051,1284,1284,1284,1284,0
|
|
20230714,091500,36514051,1284,1283,1284,1278,891
|
|
20230714,091400,35374842,1283,1278,1283,1278,433
|
|
20230714,091300,34821463,1278,1278,1278,1278,1051
|
|
20230714,091200,33478285,1275,1276,1276,1275,399
|
|
20230714,091100,32969545,1277,1280,1280,1277,2390
|
|
20230714,091000,29915666,1290,1281,1290,1278,6002
|
|
20230714,090900,22240961,1294,1294,1294,1294,1
|
|
20230714,090800,22239667,1295,1286,1295,1281,9238
|
|
20230714,090700,10404580,1294,1288,1294,1288,2002
|
|
20230714,090600,7825992,1294,1290,1294,1290,503
|
|
20230714,090500,7177110,1288,1288,1288,1288,0
|
|
20230714,090400,7177110,1288,1288,1288,1287,1126
|
|
20230714,090300,5726834,1288,1288,1288,1288,1
|
|
20230714,090200,5725546,1281,1284,1284,1281,49
|
|
20230714,090100,5662711,1284,1280,1305,1280,4232
|
|
20230714,090000,197120,1280,1280,1280,1280,154
|