595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185200,408558043,1284,1284,1284,1284,1190
|
|
20230717,185100,408558043,1284,1284,1284,1284,0
|
|
20230717,185000,408558043,1284,1284,1284,1284,0
|
|
20230717,184900,408558043,1284,1284,1284,1284,0
|
|
20230717,184800,408558043,1284,1284,1284,1284,0
|
|
20230717,184700,408558043,1284,1284,1284,1284,0
|
|
20230717,184600,408558043,1284,1284,1284,1284,0
|
|
20230717,184500,408558043,1284,1284,1284,1284,0
|
|
20230717,184400,408558043,1284,1284,1284,1284,0
|
|
20230717,184300,408558043,1284,1284,1284,1284,0
|
|
20230717,184200,408558043,1284,1284,1284,1284,0
|
|
20230717,184100,408558043,1284,1284,1284,1284,0
|
|
20230717,184000,408558043,1284,1284,1284,1284,0
|
|
20230717,183900,408558043,1284,1284,1284,1284,0
|
|
20230717,183800,408558043,1284,1284,1284,1284,0
|
|
20230717,183700,408558043,1284,1284,1284,1284,0
|
|
20230717,183600,408558043,1284,1284,1284,1284,0
|
|
20230717,183500,408558043,1284,1284,1284,1284,0
|
|
20230717,183400,408558043,1284,1284,1284,1284,0
|
|
20230717,183300,408558043,1284,1284,1284,1284,0
|
|
20230717,183200,408558043,1284,1284,1284,1284,0
|
|
20230717,183100,408558043,1284,1284,1284,1284,0
|
|
20230717,183000,408558043,1284,1284,1284,1284,0
|
|
20230717,182900,408558043,1284,1284,1284,1284,0
|
|
20230717,182800,408558043,1284,1284,1284,1284,0
|
|
20230717,182700,408558043,1284,1284,1284,1284,0
|
|
20230717,182600,408558043,1284,1284,1284,1284,0
|
|
20230717,182500,408558043,1284,1284,1284,1284,0
|
|
20230717,182400,408558043,1284,1284,1284,1284,0
|
|
20230717,182300,408558043,1284,1284,1284,1284,0
|
|
20230717,182200,408558043,1284,1284,1284,1284,1190
|
|
20230717,182100,408558043,1284,1284,1284,1284,0
|
|
20230717,182000,408558043,1284,1284,1284,1284,0
|
|
20230717,181900,408558043,1284,1284,1284,1284,0
|
|
20230717,181800,408558043,1284,1284,1284,1284,0
|
|
20230717,181700,408558043,1284,1284,1284,1284,0
|
|
20230717,181600,408558043,1284,1284,1284,1284,0
|
|
20230717,181500,408558043,1284,1284,1284,1284,0
|
|
20230717,181400,408558043,1284,1284,1284,1284,0
|
|
20230717,181300,408558043,1284,1284,1284,1284,0
|
|
20230717,181200,408558043,1284,1284,1284,1284,0
|
|
20230717,181100,408558043,1284,1284,1284,1284,0
|
|
20230717,181000,408558043,1284,1284,1284,1284,0
|
|
20230717,180900,408558043,1284,1284,1284,1284,0
|
|
20230717,180800,408558043,1284,1284,1284,1284,0
|
|
20230717,180700,408558043,1284,1284,1284,1284,0
|
|
20230717,180600,408558043,1284,1284,1284,1284,0
|
|
20230717,180500,408558043,1284,1284,1284,1284,0
|
|
20230717,180400,408558043,1284,1284,1284,1284,0
|
|
20230717,180300,408558043,1284,1284,1284,1284,0
|
|
20230717,180200,408558043,1284,1284,1284,1284,0
|
|
20230717,180100,408558043,1284,1284,1284,1284,0
|
|
20230717,180000,408558043,1284,1284,1284,1284,0
|
|
20230717,175900,408558043,1284,1284,1284,1284,0
|
|
20230717,175800,408558043,1284,1284,1284,1284,0
|
|
20230717,175700,408558043,1284,1284,1284,1284,0
|
|
20230717,175600,408558043,1284,1284,1284,1284,0
|
|
20230717,175500,408558043,1284,1284,1284,1284,0
|
|
20230717,175400,408558043,1284,1284,1284,1284,0
|
|
20230717,175300,408558043,1284,1284,1284,1284,0
|
|
20230717,175200,408558043,1284,1284,1284,1284,1190
|
|
20230717,175100,408558043,1284,1284,1284,1284,0
|
|
20230717,175000,408558043,1284,1284,1284,1284,0
|
|
20230717,174900,408558043,1284,1284,1284,1284,0
|
|
20230717,174800,408558043,1284,1284,1284,1284,0
|
|
20230717,174700,408558043,1284,1284,1284,1284,0
|
|
20230717,174600,408558043,1284,1284,1284,1284,0
|
|
20230717,174500,408558043,1284,1284,1284,1284,0
|
|
20230717,174400,408558043,1284,1284,1284,1284,0
|
|
20230717,174300,408558043,1284,1284,1284,1284,0
|
|
20230717,174200,408558043,1284,1284,1284,1284,0
|
|
20230717,174100,408558043,1284,1284,1284,1284,0
|
|
20230717,174000,408558043,1284,1284,1284,1284,0
|
|
20230717,173900,408558043,1284,1284,1284,1284,0
|
|
20230717,173800,408558043,1284,1284,1284,1284,0
|
|
20230717,173700,408558043,1284,1284,1284,1284,0
|
|
20230717,173600,408558043,1284,1284,1284,1284,0
|
|
20230717,173500,408558043,1284,1284,1284,1284,0
|
|
20230717,173400,408558043,1284,1284,1284,1284,0
|
|
20230717,173300,408558043,1284,1284,1284,1284,0
|
|
20230717,173200,408558043,1284,1284,1284,1284,0
|
|
20230717,173100,408558043,1284,1284,1284,1284,0
|
|
20230717,173000,408558043,1284,1284,1284,1284,0
|
|
20230717,172900,408558043,1284,1284,1284,1284,0
|
|
20230717,172800,408558043,1284,1284,1284,1284,0
|
|
20230717,172700,408558043,1284,1284,1284,1284,0
|
|
20230717,172600,408558043,1284,1284,1284,1284,0
|
|
20230717,172500,408558043,1284,1284,1284,1284,0
|
|
20230717,172400,408558043,1284,1284,1284,1284,0
|
|
20230717,172300,408558043,1284,1284,1284,1284,0
|
|
20230717,172200,408558043,1284,1284,1284,1284,1190
|
|
20230717,172100,408558043,1284,1284,1284,1284,0
|
|
20230717,172000,408558043,1284,1284,1284,1284,0
|
|
20230717,171900,408558043,1284,1284,1284,1284,0
|
|
20230717,171800,408558043,1284,1284,1284,1284,0
|
|
20230717,171700,408558043,1284,1284,1284,1284,0
|
|
20230717,171600,408558043,1284,1284,1284,1284,0
|
|
20230717,171500,408558043,1284,1284,1284,1284,0
|
|
20230717,171400,408558043,1284,1284,1284,1284,0
|
|
20230717,171300,408558043,1284,1284,1284,1284,0
|
|
20230717,171200,408558043,1284,1284,1284,1284,0
|
|
20230717,171100,408558043,1284,1284,1284,1284,0
|
|
20230717,171000,408558043,1284,1284,1284,1284,0
|
|
20230717,170900,408558043,1284,1284,1284,1284,0
|
|
20230717,170800,408558043,1284,1284,1284,1284,0
|
|
20230717,170700,408558043,1284,1284,1284,1284,0
|
|
20230717,170600,408558043,1284,1284,1284,1284,0
|
|
20230717,170500,408558043,1284,1284,1284,1284,0
|
|
20230717,170400,408558043,1284,1284,1284,1284,0
|
|
20230717,170300,408558043,1284,1284,1284,1284,0
|
|
20230717,170200,408558043,1284,1284,1284,1284,0
|
|
20230717,170100,408558043,1284,1284,1284,1284,0
|
|
20230717,170000,408558043,1284,1284,1284,1284,0
|
|
20230717,165900,408558043,1284,1284,1284,1284,0
|
|
20230717,165800,408558043,1284,1284,1284,1284,0
|
|
20230717,165700,408558043,1284,1284,1284,1284,0
|
|
20230717,165600,408558043,1284,1284,1284,1284,0
|
|
20230717,165500,408558043,1284,1284,1284,1284,0
|
|
20230717,165400,408558043,1284,1284,1284,1284,0
|
|
20230717,165300,408558043,1284,1284,1284,1284,0
|
|
20230717,165200,408558043,1284,1284,1284,1284,1190
|
|
20230717,165100,408558043,1284,1284,1284,1284,0
|
|
20230717,165000,408558043,1284,1284,1284,1284,0
|
|
20230717,164900,408558043,1284,1284,1284,1284,0
|
|
20230717,164800,408558043,1284,1284,1284,1284,0
|
|
20230717,164700,408558043,1284,1284,1284,1284,0
|
|
20230717,164600,408558043,1284,1284,1284,1284,0
|
|
20230717,164500,408558043,1284,1284,1284,1284,0
|
|
20230717,164400,408558043,1284,1284,1284,1284,0
|
|
20230717,164300,408558043,1284,1284,1284,1284,0
|
|
20230717,164200,408558043,1284,1284,1284,1284,0
|
|
20230717,164100,408558043,1284,1284,1284,1284,0
|
|
20230717,164000,408558043,1284,1284,1284,1284,0
|
|
20230717,163900,408558043,1284,1284,1284,1284,0
|
|
20230717,163800,408558043,1284,1284,1284,1284,0
|
|
20230717,163700,408558043,1284,1284,1284,1284,0
|
|
20230717,163600,408558043,1284,1284,1284,1284,0
|
|
20230717,163500,408558043,1284,1284,1284,1284,0
|
|
20230717,163400,408558043,1284,1284,1284,1284,0
|
|
20230717,163300,408558043,1284,1284,1284,1284,0
|
|
20230717,163200,408558043,1284,1284,1284,1284,0
|
|
20230717,163100,408558043,1284,1284,1284,1284,0
|
|
20230717,163000,408558043,1284,1284,1284,1284,0
|
|
20230717,162900,408558043,1284,1284,1284,1284,0
|
|
20230717,162800,408558043,1284,1284,1284,1284,0
|
|
20230717,162700,408558043,1284,1284,1284,1284,0
|
|
20230717,162600,408558043,1284,1284,1284,1284,0
|
|
20230717,162500,408558043,1284,1284,1284,1284,0
|
|
20230717,162400,408558043,1284,1284,1284,1284,0
|
|
20230717,162300,408558043,1284,1284,1284,1284,0
|
|
20230717,162200,408558043,1284,1284,1284,1284,1190
|
|
20230717,162100,408558043,1284,1284,1284,1284,0
|
|
20230717,162000,408558043,1284,1284,1284,1284,0
|
|
20230717,161900,408558043,1284,1284,1284,1284,0
|
|
20230717,161800,408558043,1284,1284,1284,1284,0
|
|
20230717,161700,408558043,1284,1284,1284,1284,0
|
|
20230717,161600,408558043,1284,1284,1284,1284,0
|
|
20230717,161500,408558043,1284,1284,1284,1284,0
|
|
20230717,161400,408558043,1284,1284,1284,1284,0
|
|
20230717,161300,408558043,1284,1284,1284,1284,0
|
|
20230717,161200,408558043,1284,1284,1284,1284,0
|
|
20230717,161100,408558043,1284,1284,1284,1284,0
|
|
20230717,161000,408558043,1284,1284,1284,1284,0
|
|
20230717,160900,408558043,1284,1284,1284,1284,0
|
|
20230717,160800,408558043,1284,1284,1284,1284,0
|
|
20230717,160700,408558043,1284,1284,1284,1284,0
|
|
20230717,160600,408558043,1284,1284,1284,1284,0
|
|
20230717,160500,408558043,1284,1284,1284,1284,0
|
|
20230717,160400,408558043,1284,1284,1284,1284,0
|
|
20230717,160300,408558043,1284,1284,1284,1284,0
|
|
20230717,160200,408558043,1284,1284,1284,1284,0
|
|
20230717,160100,408558043,1284,1284,1284,1284,0
|
|
20230717,160000,408558043,1284,1284,1284,1284,0
|
|
20230717,155900,408558043,1284,1284,1284,1284,0
|
|
20230717,155800,408558043,1284,1284,1284,1284,0
|
|
20230717,155700,408558043,1284,1284,1284,1284,0
|
|
20230717,155600,408558043,1284,1284,1284,1284,0
|
|
20230717,155500,408558043,1284,1284,1284,1284,0
|
|
20230717,155400,408558043,1284,1284,1284,1284,0
|
|
20230717,155300,408558043,1284,1284,1284,1284,0
|
|
20230717,155200,408558043,1284,1284,1284,1284,1190
|
|
20230717,155100,408558043,1284,1284,1284,1284,0
|
|
20230717,155000,408558043,1284,1284,1284,1284,0
|
|
20230717,154900,408558043,1284,1284,1284,1284,0
|
|
20230717,154800,408558043,1284,1284,1284,1284,0
|
|
20230717,154700,408558043,1284,1284,1284,1284,0
|
|
20230717,154600,408558043,1284,1284,1284,1284,0
|
|
20230717,154500,408558043,1284,1284,1284,1284,0
|
|
20230717,154400,408558043,1284,1284,1284,1284,0
|
|
20230717,154300,408558043,1284,1284,1284,1284,0
|
|
20230717,154200,408558043,1284,1284,1284,1284,0
|
|
20230717,154100,408558043,1284,1284,1284,1284,0
|
|
20230717,154000,408558043,1284,1284,1284,1284,0
|
|
20230717,153900,408558043,1284,1284,1284,1284,0
|
|
20230717,153800,408558043,1284,1284,1284,1284,0
|
|
20230717,153700,408558043,1284,1284,1284,1284,0
|
|
20230717,153600,408558043,1284,1284,1284,1284,0
|
|
20230717,153500,408558043,1284,1284,1284,1284,0
|
|
20230717,153400,408558043,1284,1284,1284,1284,0
|
|
20230717,153300,408558043,1284,1284,1284,1284,0
|
|
20230717,153200,408558043,1284,1284,1284,1284,0
|
|
20230717,153100,408558043,1284,1284,1284,1284,0
|
|
20230717,153000,408558043,1284,1284,1284,1284,1190
|
|
20230717,152900,407030083,1285,1285,1285,1285,0
|
|
20230717,152800,407030083,1285,1285,1285,1285,0
|
|
20230717,152700,407030083,1285,1285,1285,1285,0
|
|
20230717,152600,407030083,1285,1285,1285,1285,0
|
|
20230717,152500,407030083,1285,1285,1285,1285,0
|
|
20230717,152400,407030083,1285,1285,1285,1285,0
|
|
20230717,152300,407030083,1285,1285,1285,1285,0
|
|
20230717,152200,407030083,1285,1285,1285,1285,0
|
|
20230717,152100,407030083,1285,1285,1285,1285,0
|
|
20230717,152000,407030083,1285,1285,1285,1285,0
|
|
20230717,151900,407030083,1285,1279,1285,1275,5208
|
|
20230717,151800,400373843,1285,1285,1285,1285,10
|
|
20230717,151700,400360993,1280,1285,1286,1279,216
|
|
20230717,151600,400084577,1286,1282,1286,1282,8604
|
|
20230717,151500,389047245,1283,1282,1283,1273,352
|
|
20230717,151400,388598655,1283,1282,1283,1282,3144
|
|
20230717,151300,384565052,1277,1277,1277,1277,1
|
|
20230717,151200,384563775,1284,1284,1284,1284,0
|
|
20230717,151100,384563775,1284,1284,1284,1276,110
|
|
20230717,151000,384423255,1276,1277,1287,1276,2336
|
|
20230717,150900,381437500,1278,1278,1278,1278,0
|
|
20230717,150800,381437500,1278,1278,1278,1278,0
|
|
20230717,150700,381437500,1278,1278,1278,1278,0
|
|
20230717,150600,381437500,1278,1278,1278,1278,1
|
|
20230717,150500,381436222,1274,1274,1274,1274,0
|
|
20230717,150400,381436222,1274,1274,1274,1274,1
|
|
20230717,150300,381434948,1278,1278,1278,1278,0
|
|
20230717,150200,381434948,1278,1278,1278,1278,0
|
|
20230717,150100,381434948,1278,1274,1278,1274,10000
|
|
20230717,150000,368658746,1269,1275,1277,1269,5014
|
|
20230717,145900,362256596,1275,1272,1276,1272,3006
|
|
20230717,145800,358429982,1273,1273,1273,1273,0
|
|
20230717,145700,358429982,1273,1273,1273,1273,0
|
|
20230717,145600,358429982,1273,1273,1273,1273,0
|
|
20230717,145500,358429982,1273,1273,1273,1273,0
|
|
20230717,145400,358429982,1273,1273,1273,1273,0
|
|
20230717,145300,358429982,1273,1273,1273,1273,0
|
|
20230717,145200,358429982,1273,1273,1273,1273,0
|
|
20230717,145100,358429982,1273,1273,1273,1273,0
|
|
20230717,145000,358429982,1273,1273,1273,1273,0
|
|
20230717,144900,358429982,1273,1273,1273,1273,0
|
|
20230717,144800,358429982,1273,1273,1273,1273,0
|
|
20230717,144700,358429982,1273,1273,1273,1273,0
|
|
20230717,144600,358429982,1273,1269,1273,1269,25
|
|
20230717,144500,358398231,1270,1270,1270,1269,45
|
|
20230717,144400,358341082,1273,1273,1273,1273,0
|
|
20230717,144300,358341082,1273,1273,1273,1273,0
|
|
20230717,144200,358341082,1273,1273,1273,1273,0
|
|
20230717,144100,358341082,1273,1273,1273,1273,0
|
|
20230717,144000,358341082,1273,1273,1273,1273,0
|
|
20230717,143900,358341082,1273,1273,1273,1273,0
|
|
20230717,143800,358341082,1273,1273,1273,1273,1
|
|
20230717,143700,358339809,1270,1270,1270,1270,0
|
|
20230717,143600,358339809,1270,1270,1270,1270,0
|
|
20230717,143500,358339809,1270,1270,1270,1270,0
|
|
20230717,143400,358339809,1270,1270,1270,1270,0
|
|
20230717,143300,358339809,1270,1270,1270,1270,0
|
|
20230717,143200,358339809,1270,1270,1270,1270,0
|
|
20230717,143100,358339809,1270,1270,1270,1270,0
|
|
20230717,143000,358339809,1270,1270,1270,1270,1
|
|
20230717,142900,358338539,1273,1273,1273,1273,0
|
|
20230717,142800,358338539,1273,1273,1273,1273,0
|
|
20230717,142700,358338539,1273,1273,1273,1273,0
|
|
20230717,142600,358338539,1273,1272,1273,1272,155
|
|
20230717,142500,358141374,1272,1272,1272,1272,0
|
|
20230717,142400,358141374,1272,1272,1272,1272,0
|
|
20230717,142300,358141374,1272,1272,1272,1272,0
|
|
20230717,142200,358141374,1272,1272,1272,1272,0
|
|
20230717,142100,358141374,1272,1272,1272,1272,0
|
|
20230717,142000,358141374,1272,1272,1272,1272,0
|
|
20230717,141900,358141374,1272,1272,1272,1272,0
|
|
20230717,141800,358141374,1272,1272,1272,1272,0
|
|
20230717,141700,358141374,1272,1272,1272,1272,0
|
|
20230717,141600,358141374,1272,1272,1272,1272,39
|
|
20230717,141500,358091766,1272,1272,1272,1272,557
|
|
20230717,141400,357383262,1272,1272,1272,1272,15
|
|
20230717,141300,357364182,1273,1272,1273,1272,16
|
|
20230717,141200,357343829,1272,1272,1272,1272,415
|
|
20230717,141100,356815949,1272,1272,1272,1272,1
|
|
20230717,141000,356814677,1271,1271,1271,1271,1
|
|
20230717,140900,356813406,1271,1271,1271,1271,0
|
|
20230717,140800,356813406,1271,1271,1271,1271,0
|
|
20230717,140700,356813406,1271,1271,1271,1271,0
|
|
20230717,140600,356813406,1271,1271,1271,1271,341
|
|
20230717,140500,356379995,1271,1271,1271,1271,0
|
|
20230717,140400,356379995,1271,1271,1271,1271,1
|
|
20230717,140300,356378724,1272,1271,1272,1271,2
|
|
20230717,140200,356376181,1271,1271,1271,1271,26
|
|
20230717,140100,356343135,1271,1271,1271,1271,25
|
|
20230717,140000,356311360,1271,1271,1271,1271,663
|
|
20230717,135900,355468687,1271,1271,1271,1271,0
|
|
20230717,135800,355468687,1271,1271,1271,1271,0
|
|
20230717,135700,355468687,1271,1271,1271,1271,0
|
|
20230717,135600,355468687,1271,1271,1271,1271,0
|
|
20230717,135500,355468687,1271,1271,1271,1271,1
|
|
20230717,135400,355467416,1271,1271,1271,1271,43
|
|
20230717,135300,355412763,1271,1271,1271,1271,0
|
|
20230717,135200,355412763,1271,1269,1271,1269,22
|
|
20230717,135100,355384805,1270,1269,1272,1269,4
|
|
20230717,135000,355379723,1270,1270,1270,1270,1
|
|
20230717,134900,355378453,1270,1271,1271,1270,47
|
|
20230717,134800,355318717,1272,1272,1272,1272,0
|
|
20230717,134700,355318717,1272,1272,1272,1272,0
|
|
20230717,134600,355318717,1272,1272,1272,1272,1
|
|
20230717,134500,355317445,1267,1267,1267,1267,20
|
|
20230717,134400,355292105,1272,1272,1272,1272,0
|
|
20230717,134300,355292105,1272,1272,1272,1272,0
|
|
20230717,134200,355292105,1272,1272,1272,1272,0
|
|
20230717,134100,355292105,1272,1272,1272,1272,0
|
|
20230717,134000,355292105,1272,1272,1272,1272,0
|
|
20230717,133900,355292105,1272,1272,1272,1272,0
|
|
20230717,133800,355292105,1272,1272,1272,1272,0
|
|
20230717,133700,355292105,1272,1272,1272,1272,0
|
|
20230717,133600,355292105,1272,1272,1272,1272,0
|
|
20230717,133500,355292105,1272,1271,1272,1271,1000
|
|
20230717,133400,354020115,1267,1266,1267,1266,3427
|
|
20230717,133300,349678145,1266,1271,1271,1266,35560
|
|
20230717,133200,304641303,1271,1271,1271,1271,700
|
|
20230717,133100,303751603,1271,1271,1271,1271,1
|
|
20230717,133000,303750332,1273,1273,1273,1273,0
|
|
20230717,132900,303750332,1273,1273,1273,1273,0
|
|
20230717,132800,303750332,1273,1273,1273,1273,0
|
|
20230717,132700,303750332,1273,1273,1273,1273,0
|
|
20230717,132600,303750332,1273,1273,1273,1273,0
|
|
20230717,132500,303750332,1273,1273,1273,1273,0
|
|
20230717,132400,303750332,1273,1273,1273,1273,3
|
|
20230717,132300,303746513,1271,1271,1271,1271,322
|
|
20230717,132200,303337251,1271,1272,1272,1271,207
|
|
20230717,132100,303074153,1273,1273,1273,1273,1
|
|
20230717,132000,303072880,1271,1271,1271,1271,0
|
|
20230717,131900,303072880,1271,1271,1271,1271,0
|
|
20230717,131800,303072880,1271,1271,1271,1271,0
|
|
20230717,131700,303072880,1271,1271,1271,1271,0
|
|
20230717,131600,303072880,1271,1271,1271,1271,0
|
|
20230717,131500,303072880,1271,1271,1271,1271,0
|
|
20230717,131400,303072880,1271,1271,1271,1271,0
|
|
20230717,131300,303072880,1271,1271,1271,1271,0
|
|
20230717,131200,303072880,1271,1271,1271,1271,0
|
|
20230717,131100,303072880,1271,1271,1271,1271,0
|
|
20230717,131000,303072880,1271,1271,1271,1271,0
|
|
20230717,130900,303072880,1271,1272,1272,1271,4
|
|
20230717,130800,303067793,1272,1272,1272,1272,0
|
|
20230717,130700,303067793,1272,1272,1272,1272,1
|
|
20230717,130600,303066521,1273,1273,1273,1273,0
|
|
20230717,130500,303066521,1273,1272,1273,1272,4
|
|
20230717,130400,303061430,1273,1273,1273,1273,5
|
|
20230717,130300,303055065,1273,1273,1273,1273,0
|
|
20230717,130200,303055065,1273,1273,1273,1273,0
|
|
20230717,130100,303055065,1273,1273,1273,1273,1
|
|
20230717,130000,303053792,1271,1271,1271,1271,0
|
|
20230717,125900,303053792,1271,1271,1271,1271,0
|
|
20230717,125800,303053792,1271,1272,1272,1271,660
|
|
20230717,125700,302214931,1273,1273,1273,1273,2
|
|
20230717,125600,302212385,1273,1273,1273,1273,0
|
|
20230717,125500,302212385,1273,1273,1273,1273,0
|
|
20230717,125400,302212385,1273,1273,1273,1273,6
|
|
20230717,125300,302204747,1273,1273,1273,1273,0
|
|
20230717,125200,302204747,1273,1273,1273,1273,4
|
|
20230717,125100,302199655,1273,1271,1273,1271,1049
|
|
20230717,125000,300864833,1271,1271,1271,1271,18
|
|
20230717,124900,300841955,1272,1271,1272,1271,503
|
|
20230717,124800,300202170,1268,1268,1268,1268,0
|
|
20230717,124700,300202170,1268,1268,1268,1268,0
|
|
20230717,124600,300202170,1268,1268,1268,1268,1
|
|
20230717,124500,300200902,1269,1269,1269,1269,0
|
|
20230717,124400,300200902,1269,1269,1269,1269,0
|
|
20230717,124300,300200902,1269,1269,1269,1269,0
|
|
20230717,124200,300200902,1269,1273,1273,1269,154
|
|
20230717,124100,300005456,1274,1274,1274,1274,0
|
|
20230717,124000,300005456,1274,1273,1274,1273,1000
|
|
20230717,123900,298731567,1274,1274,1274,1274,0
|
|
20230717,123800,298731567,1274,1273,1274,1270,3037
|
|
20230717,123700,294862732,1274,1274,1274,1271,2007
|
|
20230717,123600,292305867,1273,1273,1273,1273,1
|
|
20230717,123500,292304594,1274,1274,1274,1274,0
|
|
20230717,123400,292304594,1274,1274,1274,1274,50
|
|
20230717,123300,292240894,1275,1275,1275,1275,0
|
|
20230717,123200,292240894,1275,1275,1275,1275,0
|
|
20230717,123100,292240894,1275,1272,1275,1272,20
|
|
20230717,123000,292215415,1269,1271,1273,1269,126
|
|
20230717,122900,292055118,1273,1273,1273,1273,0
|
|
20230717,122800,292055118,1273,1273,1273,1273,0
|
|
20230717,122700,292055118,1273,1273,1273,1273,0
|
|
20230717,122600,292055118,1273,1273,1273,1273,0
|
|
20230717,122500,292055118,1273,1273,1273,1273,0
|
|
20230717,122400,292055118,1273,1273,1273,1273,0
|
|
20230717,122300,292055118,1273,1272,1273,1272,12
|
|
20230717,122200,292039843,1273,1273,1273,1273,1
|
|
20230717,122100,292038570,1266,1266,1266,1265,16572
|
|
20230717,122000,271066766,1271,1271,1271,1271,0
|
|
20230717,121900,271066766,1271,1271,1271,1271,0
|
|
20230717,121800,271066766,1271,1271,1271,1271,0
|
|
20230717,121700,271066766,1271,1271,1271,1271,0
|
|
20230717,121600,271066766,1271,1271,1271,1271,0
|
|
20230717,121500,271066766,1271,1269,1271,1269,1000
|
|
20230717,121400,269797604,1265,1269,1269,1265,20000
|
|
20230717,121300,244453495,1269,1269,1269,1269,0
|
|
20230717,121200,244453495,1269,1269,1269,1269,1211
|
|
20230717,121100,242916736,1269,1270,1270,1269,2
|
|
20230717,121000,242914197,1270,1270,1272,1270,663
|
|
20230717,120900,242072183,1270,1270,1270,1270,0
|
|
20230717,120800,242072183,1270,1275,1275,1270,4
|
|
20230717,120700,242067088,1274,1269,1274,1269,3
|
|
20230717,120600,242063275,1277,1270,1277,1270,5
|
|
20230717,120500,242056904,1269,1269,1269,1269,1
|
|
20230717,120400,242055635,1269,1269,1269,1269,0
|
|
20230717,120300,242055635,1269,1269,1269,1269,0
|
|
20230717,120200,242055635,1269,1269,1271,1269,3
|
|
20230717,120100,242051826,1269,1270,1270,1269,1001
|
|
20230717,120000,240781275,1270,1270,1270,1270,1
|
|
20230717,115900,240780005,1270,1270,1270,1270,0
|
|
20230717,115800,240780005,1270,1270,1270,1270,2
|
|
20230717,115700,240777465,1270,1270,1270,1270,2
|
|
20230717,115600,240774925,1275,1271,1275,1271,157
|
|
20230717,115500,240574754,1275,1273,1275,1273,5
|
|
20230717,115400,240568383,1270,1270,1270,1270,1001
|
|
20230717,115300,239297113,1270,1271,1271,1270,2000
|
|
20230717,115200,236756612,1271,1271,1271,1271,0
|
|
20230717,115100,236756612,1271,1271,1271,1271,1
|
|
20230717,115000,236755341,1271,1271,1271,1271,0
|
|
20230717,114900,236755341,1271,1271,1271,1271,1
|
|
20230717,114800,236754070,1272,1272,1275,1271,6
|
|
20230717,114700,236746433,1271,1271,1271,1271,0
|
|
20230717,114600,236746433,1271,1272,1275,1271,6
|
|
20230717,114500,236738792,1271,1271,1271,1271,18
|
|
20230717,114400,236715914,1271,1271,1271,1271,0
|
|
20230717,114300,236715914,1271,1271,1271,1271,1
|
|
20230717,114200,236714643,1271,1271,1271,1271,0
|
|
20230717,114100,236714643,1271,1271,1271,1271,1
|
|
20230717,114000,236713372,1271,1271,1271,1271,0
|
|
20230717,113900,236713372,1271,1271,1271,1271,0
|
|
20230717,113800,236713372,1271,1271,1271,1271,1
|
|
20230717,113700,236712101,1271,1271,1271,1271,1
|
|
20230717,113600,236710830,1271,1271,1271,1271,0
|
|
20230717,113500,236710830,1271,1271,1272,1271,82
|
|
20230717,113400,236606528,1271,1271,1271,1271,74
|
|
20230717,113300,236512474,1271,1271,1271,1271,66
|
|
20230717,113200,236428588,1274,1272,1274,1272,7
|
|
20230717,113100,236419672,1271,1271,1271,1271,1
|
|
20230717,113000,236418401,1274,1273,1275,1271,7
|
|
20230717,112900,236409487,1271,1271,1275,1271,7
|
|
20230717,112800,236400578,1271,1271,1271,1271,0
|
|
20230717,112700,236400578,1271,1273,1273,1271,700
|
|
20230717,112600,235510216,1273,1273,1273,1273,1
|
|
20230717,112500,235508943,1273,1273,1273,1273,1
|
|
20230717,112400,235507670,1275,1274,1275,1274,668
|
|
20230717,112300,234656111,1274,1276,1276,1274,662
|
|
20230717,112200,233811917,1276,1276,1276,1276,700
|
|
20230717,112100,232918717,1279,1276,1279,1276,5
|
|
20230717,112000,232912325,1279,1277,1279,1277,3
|
|
20230717,111900,232908491,1276,1278,1279,1276,4
|
|
20230717,111800,232903379,1276,1276,1276,1276,2
|
|
20230717,111700,232900827,1276,1276,1276,1276,0
|
|
20230717,111600,232900827,1276,1276,1276,1276,0
|
|
20230717,111500,232900827,1276,1277,1279,1276,5
|
|
20230717,111400,232894441,1276,1277,1279,1276,31
|
|
20230717,111300,232854846,1276,1276,1276,1276,0
|
|
20230717,111200,232854846,1276,1277,1277,1276,598
|
|
20230717,111100,232091201,1279,1277,1279,1277,6
|
|
20230717,111000,232083533,1277,1277,1277,1277,1
|
|
20230717,110900,232082256,1278,1278,1278,1278,5
|
|
20230717,110800,232075866,1278,1278,1278,1278,0
|
|
20230717,110700,232075866,1278,1278,1278,1278,2
|
|
20230717,110600,232073310,1277,1277,1277,1277,0
|
|
20230717,110500,232073310,1277,1277,1277,1277,1
|
|
20230717,110400,232072033,1279,1279,1279,1279,0
|
|
20230717,110300,232072033,1279,1278,1279,1278,3
|
|
20230717,110200,232068198,1277,1277,1277,1277,0
|
|
20230717,110100,232068198,1277,1277,1279,1277,102
|
|
20230717,110000,231937939,1277,1277,1277,1277,0
|
|
20230717,105900,231937939,1277,1277,1277,1277,0
|
|
20230717,105800,231937939,1277,1277,1277,1277,11
|
|
20230717,105700,231923892,1277,1277,1279,1277,7
|
|
20230717,105600,231914948,1277,1277,1277,1277,9
|
|
20230717,105500,231903455,1277,1278,1279,1277,95
|
|
20230717,105400,231782133,1277,1277,1277,1277,5
|
|
20230717,105300,231775748,1277,1277,1279,1277,8
|
|
20230717,105200,231765526,1277,1277,1277,1277,103
|
|
20230717,105100,231633995,1277,1277,1277,1277,0
|
|
20230717,105000,231633995,1277,1277,1277,1277,0
|
|
20230717,104900,231633995,1277,1277,1277,1277,0
|
|
20230717,104800,231633995,1277,1279,1280,1277,4
|
|
20230717,104700,231628879,1277,1278,1279,1277,4
|
|
20230717,104600,231623766,1277,1277,1277,1277,0
|
|
20230717,104500,231623766,1277,1280,1280,1277,6
|
|
20230717,104400,231616089,1277,1281,1283,1277,6
|
|
20230717,104300,231608401,1283,1276,1283,1276,4
|
|
20230717,104200,231603279,1280,1282,1282,1280,55
|
|
20230717,104100,231532869,1282,1283,1285,1281,126
|
|
20230717,104000,231371437,1281,1282,1283,1281,4
|
|
20230717,103900,231366309,1283,1283,1283,1283,1116
|
|
20230717,103800,229934481,1290,1276,1290,1276,32
|
|
20230717,103700,229893258,1288,1281,1288,1276,5612
|
|
20230717,103600,222716570,1281,1284,1288,1281,3509
|
|
20230717,103500,218208235,1279,1279,1283,1278,5874
|
|
20230717,103400,210689550,1277,1276,1277,1276,4000
|
|
20230717,103300,205582550,1276,1280,1284,1276,4
|
|
20230717,103200,205577429,1275,1279,1280,1275,4052
|
|
20230717,103100,200393825,1275,1275,1275,1275,0
|
|
20230717,103000,200393825,1275,1276,1280,1275,12538
|
|
20230717,102900,184387122,1280,1276,1280,1275,15478
|
|
20230717,102800,164623397,1284,1278,1284,1278,153
|
|
20230717,102700,164427657,1278,1277,1278,1271,8686
|
|
20230717,102600,153374816,1277,1277,1277,1277,1
|
|
20230717,102500,153373539,1272,1272,1272,1272,0
|
|
20230717,102400,153373539,1272,1272,1272,1272,0
|
|
20230717,102300,153373539,1272,1272,1272,1272,0
|
|
20230717,102200,153373539,1272,1272,1272,1272,1
|
|
20230717,102100,153372267,1277,1277,1277,1277,0
|
|
20230717,102000,153372267,1277,1277,1277,1277,1
|
|
20230717,101900,153370990,1271,1271,1271,1271,3000
|
|
20230717,101800,149557990,1277,1277,1277,1277,0
|
|
20230717,101700,149557990,1277,1277,1277,1277,9
|
|
20230717,101600,149546497,1277,1277,1277,1277,0
|
|
20230717,101500,149546497,1277,1277,1277,1277,0
|
|
20230717,101400,149546497,1277,1277,1277,1277,99
|
|
20230717,101300,149420074,1274,1272,1274,1272,1991
|
|
20230717,101200,146885540,1278,1277,1278,1277,200
|
|
20230717,101100,146630020,1277,1277,1277,1277,0
|
|
20230717,101000,146630020,1277,1275,1277,1275,3
|
|
20230717,100900,146626192,1275,1275,1275,1275,0
|
|
20230717,100800,146626192,1275,1275,1275,1275,1
|
|
20230717,100700,146624917,1270,1270,1270,1270,1000
|
|
20230717,100600,145354917,1270,1270,1270,1270,1
|
|
20230717,100500,145353647,1270,1270,1270,1270,0
|
|
20230717,100400,145353647,1270,1271,1274,1270,2009
|
|
20230717,100300,142801547,1279,1279,1279,1279,0
|
|
20230717,100200,142801547,1279,1279,1279,1279,0
|
|
20230717,100100,142801547,1279,1279,1279,1279,0
|
|
20230717,100000,142801547,1279,1279,1279,1279,0
|
|
20230717,095900,142801547,1279,1279,1279,1279,0
|
|
20230717,095800,142801547,1279,1279,1279,1279,0
|
|
20230717,095700,142801547,1279,1279,1279,1279,0
|
|
20230717,095600,142801547,1279,1267,1279,1267,6501
|
|
20230717,095500,134545718,1267,1268,1268,1267,8249
|
|
20230717,095400,124092899,1270,1270,1270,1270,0
|
|
20230717,095300,124092899,1270,1272,1272,1270,1289
|
|
20230717,095200,122455867,1271,1271,1271,1271,737
|
|
20230717,095100,121519140,1272,1272,1272,1271,1463
|
|
20230717,095000,119658764,1274,1278,1278,1273,3202
|
|
20230717,094900,115582601,1279,1277,1279,1277,26
|
|
20230717,094800,115549384,1277,1272,1277,1272,82
|
|
20230717,094700,115444984,1275,1275,1275,1275,1
|
|
20230717,094600,115443709,1271,1274,1274,1271,230
|
|
20230717,094500,115150827,1273,1270,1273,1270,4099
|
|
20230717,094400,109942197,1270,1270,1270,1270,0
|
|
20230717,094300,109942197,1270,1270,1270,1270,1
|
|
20230717,094200,109940927,1270,1270,1270,1270,2
|
|
20230717,094100,109938387,1270,1270,1270,1270,10
|
|
20230717,094000,109925687,1270,1270,1270,1270,100
|
|
20230717,093900,109798687,1270,1270,1270,1270,2
|
|
20230717,093800,109796147,1265,1265,1270,1265,1144
|
|
20230717,093700,108348977,1265,1270,1270,1265,1001
|
|
20230717,093600,107082707,1265,1268,1272,1265,3206
|
|
20230717,093500,103023979,1268,1267,1268,1267,13
|
|
20230717,093400,103007506,1267,1268,1272,1267,2630
|
|
20230717,093300,99674791,1272,1269,1272,1269,770
|
|
20230717,093200,98697658,1269,1269,1269,1269,1361
|
|
20230717,093100,96970549,1269,1270,1272,1269,2001
|
|
20230717,093000,94430753,1270,1269,1270,1269,2337
|
|
20230717,092900,91464422,1269,1269,1269,1269,1
|
|
20230717,092800,91463153,1267,1266,1267,1262,2311
|
|
20230717,092700,88542046,1266,1266,1266,1266,449
|
|
20230717,092600,87973612,1261,1261,1261,1261,2000
|
|
20230717,092500,85451612,1261,1261,1261,1261,1
|
|
20230717,092400,85450351,1261,1263,1263,1261,1499
|
|
20230717,092300,83558676,1266,1262,1266,1261,1724
|
|
20230717,092200,81380641,1262,1262,1262,1262,1000
|
|
20230717,092100,80118641,1266,1262,1266,1262,1001
|
|
20230717,092000,78855375,1262,1263,1263,1262,6000
|
|
20230717,091900,71282660,1268,1265,1268,1262,15288
|
|
20230717,091800,51984904,1262,1262,1262,1262,3000
|
|
20230717,091700,48198904,1261,1261,1261,1261,0
|
|
20230717,091600,48198904,1261,1262,1262,1261,2011
|
|
20230717,091500,45662491,1273,1264,1273,1261,1072
|
|
20230717,091400,44309705,1264,1264,1264,1264,750
|
|
20230717,091300,43361705,1264,1265,1265,1264,10000
|
|
20230717,091200,30721152,1265,1265,1265,1265,1000
|
|
20230717,091100,29456152,1265,1265,1265,1265,0
|
|
20230717,091000,29456152,1265,1265,1265,1264,6039
|
|
20230717,090900,21821858,1265,1265,1265,1265,4
|
|
20230717,090800,21816798,1273,1265,1273,1265,1679
|
|
20230717,090700,19692855,1265,1265,1265,1265,39
|
|
20230717,090600,19643520,1265,1275,1275,1265,7967
|
|
20230717,090500,9563639,1266,1268,1268,1266,2133
|
|
20230717,090400,6861168,1268,1270,1270,1268,500
|
|
20230717,090300,6226827,1278,1278,1278,1278,0
|
|
20230717,090200,6226827,1278,1278,1278,1278,5
|
|
20230717,090100,6220437,1278,1275,1278,1270,1302
|
|
20230717,090000,4565274,1276,1277,1277,1276,3575
|