594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185100,415656588,1265,1265,1265,1265,2719
|
|
20230720,185000,415656588,1265,1265,1265,1265,0
|
|
20230720,184900,415656588,1265,1265,1265,1265,0
|
|
20230720,184800,415656588,1265,1265,1265,1265,0
|
|
20230720,184700,415656588,1265,1265,1265,1265,0
|
|
20230720,184600,415656588,1265,1265,1265,1265,0
|
|
20230720,184500,415656588,1265,1265,1265,1265,0
|
|
20230720,184400,415656588,1265,1265,1265,1265,0
|
|
20230720,184300,415656588,1265,1265,1265,1265,0
|
|
20230720,184200,415656588,1265,1265,1265,1265,0
|
|
20230720,184100,415656588,1265,1265,1265,1265,0
|
|
20230720,184000,415656588,1265,1265,1265,1265,0
|
|
20230720,183900,415656588,1265,1265,1265,1265,0
|
|
20230720,183800,415656588,1265,1265,1265,1265,0
|
|
20230720,183700,415656588,1265,1265,1265,1265,0
|
|
20230720,183600,415656588,1265,1265,1265,1265,0
|
|
20230720,183500,415656588,1265,1265,1265,1265,0
|
|
20230720,183400,415656588,1265,1265,1265,1265,0
|
|
20230720,183300,415656588,1265,1265,1265,1265,0
|
|
20230720,183200,415656588,1265,1265,1265,1265,0
|
|
20230720,183100,415656588,1265,1265,1265,1265,0
|
|
20230720,183000,415656588,1265,1265,1265,1265,0
|
|
20230720,182900,415656588,1265,1265,1265,1265,0
|
|
20230720,182800,415656588,1265,1265,1265,1265,0
|
|
20230720,182700,415656588,1265,1265,1265,1265,0
|
|
20230720,182600,415656588,1265,1265,1265,1265,0
|
|
20230720,182500,415656588,1265,1265,1265,1265,0
|
|
20230720,182400,415656588,1265,1265,1265,1265,0
|
|
20230720,182300,415656588,1265,1265,1265,1265,0
|
|
20230720,182200,415656588,1265,1265,1265,1265,0
|
|
20230720,182100,415656588,1265,1265,1265,1265,2719
|
|
20230720,182000,415656588,1265,1265,1265,1265,0
|
|
20230720,181900,415656588,1265,1265,1265,1265,0
|
|
20230720,181800,415656588,1265,1265,1265,1265,0
|
|
20230720,181700,415656588,1265,1265,1265,1265,0
|
|
20230720,181600,415656588,1265,1265,1265,1265,0
|
|
20230720,181500,415656588,1265,1265,1265,1265,0
|
|
20230720,181400,415656588,1265,1265,1265,1265,0
|
|
20230720,181300,415656588,1265,1265,1265,1265,0
|
|
20230720,181200,415656588,1265,1265,1265,1265,0
|
|
20230720,181100,415656588,1265,1265,1265,1265,0
|
|
20230720,181000,415656588,1265,1265,1265,1265,0
|
|
20230720,180900,415656588,1265,1265,1265,1265,0
|
|
20230720,180800,415656588,1265,1265,1265,1265,0
|
|
20230720,180700,415656588,1265,1265,1265,1265,0
|
|
20230720,180600,415656588,1265,1265,1265,1265,0
|
|
20230720,180500,415656588,1265,1265,1265,1265,0
|
|
20230720,180400,415656588,1265,1265,1265,1265,0
|
|
20230720,180300,415656588,1265,1265,1265,1265,0
|
|
20230720,180200,415656588,1265,1265,1265,1265,0
|
|
20230720,180100,415656588,1265,1265,1265,1265,0
|
|
20230720,180000,415656588,1265,1265,1265,1265,0
|
|
20230720,175900,415656588,1265,1265,1265,1265,0
|
|
20230720,175800,415656588,1265,1265,1265,1265,0
|
|
20230720,175700,415656588,1265,1265,1265,1265,0
|
|
20230720,175600,415656588,1265,1265,1265,1265,0
|
|
20230720,175500,415656588,1265,1265,1265,1265,0
|
|
20230720,175400,415656588,1265,1265,1265,1265,0
|
|
20230720,175300,415656588,1265,1265,1265,1265,0
|
|
20230720,175200,415656588,1265,1265,1265,1265,0
|
|
20230720,175100,415656588,1265,1265,1265,1265,2719
|
|
20230720,175000,415656588,1265,1265,1265,1265,0
|
|
20230720,174900,415656588,1265,1265,1265,1265,0
|
|
20230720,174800,415656588,1265,1265,1265,1265,0
|
|
20230720,174700,415656588,1265,1265,1265,1265,0
|
|
20230720,174600,415656588,1265,1265,1265,1265,0
|
|
20230720,174500,415656588,1265,1265,1265,1265,0
|
|
20230720,174400,415656588,1265,1265,1265,1265,0
|
|
20230720,174300,415656588,1265,1265,1265,1265,0
|
|
20230720,174200,415656588,1265,1265,1265,1265,0
|
|
20230720,174100,415656588,1265,1265,1265,1265,0
|
|
20230720,174000,415656588,1265,1265,1265,1265,0
|
|
20230720,173900,415656588,1265,1265,1265,1265,0
|
|
20230720,173800,415656588,1265,1265,1265,1265,0
|
|
20230720,173700,415656588,1265,1265,1265,1265,0
|
|
20230720,173600,415656588,1265,1265,1265,1265,0
|
|
20230720,173500,415656588,1265,1265,1265,1265,0
|
|
20230720,173400,415656588,1265,1265,1265,1265,0
|
|
20230720,173300,415656588,1265,1265,1265,1265,0
|
|
20230720,173200,415656588,1265,1265,1265,1265,0
|
|
20230720,173100,415656588,1265,1265,1265,1265,0
|
|
20230720,173000,415656588,1265,1265,1265,1265,0
|
|
20230720,172900,415656588,1265,1265,1265,1265,0
|
|
20230720,172800,415656588,1265,1265,1265,1265,0
|
|
20230720,172700,415656588,1265,1265,1265,1265,0
|
|
20230720,172600,415656588,1265,1265,1265,1265,0
|
|
20230720,172500,415656588,1265,1265,1265,1265,0
|
|
20230720,172400,415656588,1265,1265,1265,1265,0
|
|
20230720,172300,415656588,1265,1265,1265,1265,0
|
|
20230720,172200,415656588,1265,1265,1265,1265,0
|
|
20230720,172100,415656588,1265,1265,1265,1265,2719
|
|
20230720,172000,415656588,1265,1265,1265,1265,0
|
|
20230720,171900,415656588,1265,1265,1265,1265,0
|
|
20230720,171800,415656588,1265,1265,1265,1265,0
|
|
20230720,171700,415656588,1265,1265,1265,1265,0
|
|
20230720,171600,415656588,1265,1265,1265,1265,0
|
|
20230720,171500,415656588,1265,1265,1265,1265,0
|
|
20230720,171400,415656588,1265,1265,1265,1265,0
|
|
20230720,171300,415656588,1265,1265,1265,1265,0
|
|
20230720,171200,415656588,1265,1265,1265,1265,0
|
|
20230720,171100,415656588,1265,1265,1265,1265,0
|
|
20230720,171000,415656588,1265,1265,1265,1265,0
|
|
20230720,170900,415656588,1265,1265,1265,1265,0
|
|
20230720,170800,415656588,1265,1265,1265,1265,0
|
|
20230720,170700,415656588,1265,1265,1265,1265,0
|
|
20230720,170600,415656588,1265,1265,1265,1265,0
|
|
20230720,170500,415656588,1265,1265,1265,1265,0
|
|
20230720,170400,415656588,1265,1265,1265,1265,0
|
|
20230720,170300,415656588,1265,1265,1265,1265,0
|
|
20230720,170200,415656588,1265,1265,1265,1265,0
|
|
20230720,170100,415656588,1265,1265,1265,1265,0
|
|
20230720,170000,415656588,1265,1265,1265,1265,0
|
|
20230720,165900,415656588,1265,1265,1265,1265,0
|
|
20230720,165800,415656588,1265,1265,1265,1265,0
|
|
20230720,165700,415656588,1265,1265,1265,1265,0
|
|
20230720,165600,415656588,1265,1265,1265,1265,0
|
|
20230720,165500,415656588,1265,1265,1265,1265,0
|
|
20230720,165400,415656588,1265,1265,1265,1265,0
|
|
20230720,165300,415656588,1265,1265,1265,1265,0
|
|
20230720,165200,415656588,1265,1265,1265,1265,0
|
|
20230720,165100,415656588,1265,1265,1265,1265,2719
|
|
20230720,165000,415656588,1265,1265,1265,1265,0
|
|
20230720,164900,415656588,1265,1265,1265,1265,0
|
|
20230720,164800,415656588,1265,1265,1265,1265,0
|
|
20230720,164700,415656588,1265,1265,1265,1265,0
|
|
20230720,164600,415656588,1265,1265,1265,1265,0
|
|
20230720,164500,415656588,1265,1265,1265,1265,0
|
|
20230720,164400,415656588,1265,1265,1265,1265,0
|
|
20230720,164300,415656588,1265,1265,1265,1265,0
|
|
20230720,164200,415656588,1265,1265,1265,1265,0
|
|
20230720,164100,415656588,1265,1265,1265,1265,0
|
|
20230720,164000,415656588,1265,1265,1265,1265,0
|
|
20230720,163900,415656588,1265,1265,1265,1265,0
|
|
20230720,163800,415656588,1265,1265,1265,1265,0
|
|
20230720,163700,415656588,1265,1265,1265,1265,0
|
|
20230720,163600,415656588,1265,1265,1265,1265,0
|
|
20230720,163500,415656588,1265,1265,1265,1265,0
|
|
20230720,163400,415656588,1265,1265,1265,1265,0
|
|
20230720,163300,415656588,1265,1265,1265,1265,0
|
|
20230720,163200,415656588,1265,1265,1265,1265,0
|
|
20230720,163100,415656588,1265,1265,1265,1265,0
|
|
20230720,163000,415656588,1265,1265,1265,1265,0
|
|
20230720,162900,415656588,1265,1265,1265,1265,0
|
|
20230720,162800,415656588,1265,1265,1265,1265,0
|
|
20230720,162700,415656588,1265,1265,1265,1265,0
|
|
20230720,162600,415656588,1265,1265,1265,1265,0
|
|
20230720,162500,415656588,1265,1265,1265,1265,0
|
|
20230720,162400,415656588,1265,1265,1265,1265,0
|
|
20230720,162300,415656588,1265,1265,1265,1265,0
|
|
20230720,162200,415656588,1265,1265,1265,1265,0
|
|
20230720,162100,415656588,1265,1265,1265,1265,2719
|
|
20230720,162000,415656588,1265,1265,1265,1265,0
|
|
20230720,161900,415656588,1265,1265,1265,1265,0
|
|
20230720,161800,415656588,1265,1265,1265,1265,0
|
|
20230720,161700,415656588,1265,1265,1265,1265,0
|
|
20230720,161600,415656588,1265,1265,1265,1265,0
|
|
20230720,161500,415656588,1265,1265,1265,1265,0
|
|
20230720,161400,415656588,1265,1265,1265,1265,0
|
|
20230720,161300,415656588,1265,1265,1265,1265,0
|
|
20230720,161200,415656588,1265,1265,1265,1265,0
|
|
20230720,161100,415656588,1265,1265,1265,1265,0
|
|
20230720,161000,415656588,1265,1265,1265,1265,0
|
|
20230720,160900,415656588,1265,1265,1265,1265,0
|
|
20230720,160800,415656588,1265,1265,1265,1265,0
|
|
20230720,160700,415656588,1265,1265,1265,1265,0
|
|
20230720,160600,415656588,1265,1265,1265,1265,0
|
|
20230720,160500,415656588,1265,1265,1265,1265,0
|
|
20230720,160400,415656588,1265,1265,1265,1265,0
|
|
20230720,160300,415656588,1265,1265,1265,1265,0
|
|
20230720,160200,415656588,1265,1265,1265,1265,0
|
|
20230720,160100,415656588,1265,1265,1265,1265,0
|
|
20230720,160000,415656588,1265,1265,1265,1265,0
|
|
20230720,155900,415656588,1265,1265,1265,1265,0
|
|
20230720,155800,415656588,1265,1265,1265,1265,0
|
|
20230720,155700,415656588,1265,1265,1265,1265,0
|
|
20230720,155600,415656588,1265,1265,1265,1265,0
|
|
20230720,155500,415656588,1265,1265,1265,1265,0
|
|
20230720,155400,415656588,1265,1265,1265,1265,0
|
|
20230720,155300,415656588,1265,1265,1265,1265,0
|
|
20230720,155200,415656588,1265,1265,1265,1265,0
|
|
20230720,155100,415656588,1265,1265,1265,1265,2719
|
|
20230720,155000,415656588,1265,1265,1265,1265,0
|
|
20230720,154900,415656588,1265,1265,1265,1265,0
|
|
20230720,154800,415656588,1265,1265,1265,1265,0
|
|
20230720,154700,415656588,1265,1265,1265,1265,0
|
|
20230720,154600,415656588,1265,1265,1265,1265,0
|
|
20230720,154500,415656588,1265,1265,1265,1265,0
|
|
20230720,154400,415656588,1265,1265,1265,1265,0
|
|
20230720,154300,415656588,1265,1265,1265,1265,0
|
|
20230720,154200,415656588,1265,1265,1265,1265,0
|
|
20230720,154100,415656588,1265,1265,1265,1265,0
|
|
20230720,154000,415656588,1265,1265,1265,1265,0
|
|
20230720,153900,415656588,1265,1265,1265,1265,0
|
|
20230720,153800,415656588,1265,1265,1265,1265,0
|
|
20230720,153700,415656588,1265,1265,1265,1265,0
|
|
20230720,153600,415656588,1265,1265,1265,1265,0
|
|
20230720,153500,415656588,1265,1265,1265,1265,0
|
|
20230720,153400,415656588,1265,1265,1265,1265,0
|
|
20230720,153300,415656588,1265,1265,1265,1265,0
|
|
20230720,153200,415656588,1265,1265,1265,1265,0
|
|
20230720,153100,415656588,1265,1265,1265,1265,0
|
|
20230720,153000,415656588,1265,1265,1265,1265,2719
|
|
20230720,152900,412217053,1267,1267,1267,1267,0
|
|
20230720,152800,412217053,1267,1267,1267,1267,0
|
|
20230720,152700,412217053,1267,1267,1267,1267,0
|
|
20230720,152600,412217053,1267,1267,1267,1267,0
|
|
20230720,152500,412217053,1267,1267,1267,1267,0
|
|
20230720,152400,412217053,1267,1267,1267,1267,0
|
|
20230720,152300,412217053,1267,1267,1267,1267,0
|
|
20230720,152200,412217053,1267,1267,1267,1267,0
|
|
20230720,152100,412217053,1267,1267,1267,1267,0
|
|
20230720,152000,412217053,1267,1267,1267,1267,0
|
|
20230720,151900,412217053,1267,1262,1267,1262,60
|
|
20230720,151800,412141323,1268,1267,1268,1267,31
|
|
20230720,151700,412102045,1269,1269,1269,1269,0
|
|
20230720,151600,412102045,1269,1267,1269,1267,500
|
|
20230720,151500,411468535,1267,1267,1267,1267,0
|
|
20230720,151400,411468535,1267,1267,1267,1267,0
|
|
20230720,151300,411468535,1267,1267,1267,1267,0
|
|
20230720,151200,411468535,1267,1267,1267,1267,0
|
|
20230720,151100,411468535,1267,1263,1267,1263,153
|
|
20230720,151000,411275292,1267,1267,1267,1267,150
|
|
20230720,150900,411085242,1268,1268,1268,1268,1
|
|
20230720,150800,411083974,1268,1265,1268,1263,360
|
|
20230720,150700,410629242,1269,1269,1269,1269,0
|
|
20230720,150600,410629242,1269,1269,1269,1269,0
|
|
20230720,150500,410629242,1269,1269,1269,1269,0
|
|
20230720,150400,410629242,1269,1267,1269,1267,1150
|
|
20230720,150300,409170570,1268,1267,1268,1267,1240
|
|
20230720,150200,407599140,1265,1265,1265,1265,0
|
|
20230720,150100,407599140,1265,1265,1265,1265,49
|
|
20230720,150000,407537155,1267,1263,1267,1263,2
|
|
20230720,145900,407534625,1267,1267,1267,1267,1
|
|
20230720,145800,407533358,1263,1263,1263,1263,0
|
|
20230720,145700,407533358,1263,1263,1263,1263,1
|
|
20230720,145600,407532095,1267,1267,1267,1267,0
|
|
20230720,145500,407532095,1267,1267,1267,1267,10
|
|
20230720,145400,407519425,1267,1267,1267,1267,0
|
|
20230720,145300,407519425,1267,1267,1267,1267,1
|
|
20230720,145200,407518158,1262,1265,1268,1262,3503
|
|
20230720,145100,403092126,1270,1270,1270,1270,0
|
|
20230720,145000,403092126,1270,1270,1270,1270,0
|
|
20230720,144900,403092126,1270,1270,1270,1270,0
|
|
20230720,144800,403092126,1270,1265,1270,1265,8
|
|
20230720,144700,403081974,1270,1268,1270,1263,1187
|
|
20230720,144600,401575315,1268,1265,1268,1265,5678
|
|
20230720,144500,394384584,1266,1266,1266,1266,0
|
|
20230720,144400,394384584,1266,1266,1266,1266,0
|
|
20230720,144300,394384584,1266,1266,1266,1266,0
|
|
20230720,144200,394384584,1266,1266,1266,1266,0
|
|
20230720,144100,394384584,1266,1266,1266,1266,0
|
|
20230720,144000,394384584,1266,1263,1266,1261,39
|
|
20230720,143900,394335318,1266,1266,1266,1266,0
|
|
20230720,143800,394335318,1266,1266,1266,1266,0
|
|
20230720,143700,394335318,1266,1266,1266,1266,0
|
|
20230720,143600,394335318,1266,1266,1266,1266,0
|
|
20230720,143500,394335318,1266,1266,1266,1266,0
|
|
20230720,143400,394335318,1266,1265,1266,1265,1001
|
|
20230720,143300,393069052,1265,1265,1265,1265,0
|
|
20230720,143200,393069052,1265,1264,1265,1264,3796
|
|
20230720,143100,388268272,1264,1260,1264,1260,17006
|
|
20230720,143000,366795079,1259,1259,1260,1259,6561
|
|
20230720,142900,358531469,1259,1258,1259,1258,3
|
|
20230720,142800,358527694,1258,1258,1258,1258,0
|
|
20230720,142700,358527694,1258,1258,1258,1258,0
|
|
20230720,142600,358527694,1258,1258,1258,1258,0
|
|
20230720,142500,358527694,1258,1258,1258,1258,1947
|
|
20230720,142400,356078368,1259,1259,1259,1259,0
|
|
20230720,142300,356078368,1259,1258,1259,1258,2174
|
|
20230720,142200,353343475,1257,1257,1257,1257,1500
|
|
20230720,142100,351457975,1257,1257,1257,1257,3
|
|
20230720,142000,351454204,1256,1256,1256,1256,0
|
|
20230720,141900,351454204,1256,1254,1256,1254,13355
|
|
20230720,141800,334687492,1254,1254,1254,1254,463
|
|
20230720,141700,334106890,1254,1254,1254,1254,121
|
|
20230720,141600,333955156,1254,1254,1254,1254,0
|
|
20230720,141500,333955156,1254,1254,1254,1254,0
|
|
20230720,141400,333955156,1254,1254,1254,1254,0
|
|
20230720,141300,333955156,1254,1254,1254,1254,0
|
|
20230720,141200,333955156,1254,1254,1254,1254,1
|
|
20230720,141100,333953902,1253,1253,1253,1253,3386
|
|
20230720,141000,329711244,1254,1254,1254,1254,0
|
|
20230720,140900,329711244,1254,1254,1254,1254,0
|
|
20230720,140800,329711244,1254,1254,1254,1254,0
|
|
20230720,140700,329711244,1254,1254,1254,1254,0
|
|
20230720,140600,329711244,1254,1254,1254,1254,0
|
|
20230720,140500,329711244,1254,1254,1254,1254,0
|
|
20230720,140400,329711244,1254,1254,1254,1254,0
|
|
20230720,140300,329711244,1254,1254,1254,1254,4
|
|
20230720,140200,329706228,1254,1255,1255,1254,2296
|
|
20230720,140100,326826248,1255,1255,1255,1255,1
|
|
20230720,140000,326824993,1253,1253,1253,1253,0
|
|
20230720,135900,326824993,1253,1253,1253,1253,1
|
|
20230720,135800,326823740,1255,1255,1255,1255,1
|
|
20230720,135700,326822485,1255,1255,1255,1255,0
|
|
20230720,135600,326822485,1255,1255,1255,1255,0
|
|
20230720,135500,326822485,1255,1255,1255,1255,0
|
|
20230720,135400,326822485,1255,1255,1255,1255,0
|
|
20230720,135300,326822485,1255,1255,1255,1255,0
|
|
20230720,135200,326822485,1255,1255,1255,1255,0
|
|
20230720,135100,326822485,1255,1255,1255,1255,1
|
|
20230720,135000,326821230,1254,1254,1254,1254,0
|
|
20230720,134900,326821230,1254,1254,1254,1254,0
|
|
20230720,134800,326821230,1254,1254,1254,1254,0
|
|
20230720,134700,326821230,1254,1254,1254,1254,1000
|
|
20230720,134600,325567230,1254,1254,1254,1254,0
|
|
20230720,134500,325567230,1254,1254,1254,1254,1
|
|
20230720,134400,325565976,1254,1254,1254,1254,399
|
|
20230720,134300,325065630,1254,1254,1254,1254,0
|
|
20230720,134200,325065630,1254,1252,1254,1252,2
|
|
20230720,134100,325063124,1254,1254,1254,1254,0
|
|
20230720,134000,325063124,1254,1254,1254,1254,0
|
|
20230720,133900,325063124,1254,1253,1254,1253,8
|
|
20230720,133800,325053097,1252,1252,1252,1252,0
|
|
20230720,133700,325053097,1252,1252,1252,1252,1
|
|
20230720,133600,325051845,1253,1252,1253,1252,1088
|
|
20230720,133500,323689668,1252,1252,1252,1252,100
|
|
20230720,133400,323564468,1252,1252,1252,1252,821
|
|
20230720,133300,322536576,1252,1252,1252,1252,0
|
|
20230720,133200,322536576,1252,1252,1252,1252,0
|
|
20230720,133100,322536576,1252,1252,1252,1252,0
|
|
20230720,133000,322536576,1252,1252,1252,1252,1
|
|
20230720,132900,322535324,1252,1252,1252,1252,0
|
|
20230720,132800,322535324,1252,1252,1252,1252,0
|
|
20230720,132700,322535324,1252,1252,1252,1252,3
|
|
20230720,132600,322531568,1252,1252,1252,1252,83
|
|
20230720,132500,322427652,1252,1252,1252,1252,0
|
|
20230720,132400,322427652,1252,1252,1252,1252,0
|
|
20230720,132300,322427652,1252,1252,1252,1252,0
|
|
20230720,132200,322427652,1252,1252,1252,1252,3
|
|
20230720,132100,322423896,1251,1251,1251,1251,0
|
|
20230720,132000,322423896,1251,1251,1251,1251,85
|
|
20230720,131900,322317561,1251,1251,1251,1251,2
|
|
20230720,131800,322315059,1252,1252,1252,1252,0
|
|
20230720,131700,322315059,1252,1252,1252,1252,3
|
|
20230720,131600,322311303,1252,1252,1252,1252,3
|
|
20230720,131500,322307547,1252,1252,1252,1252,0
|
|
20230720,131400,322307547,1252,1252,1252,1252,0
|
|
20230720,131300,322307547,1252,1252,1252,1252,0
|
|
20230720,131200,322307547,1252,1252,1252,1252,1
|
|
20230720,131100,322306295,1250,1250,1250,1250,1
|
|
20230720,131000,322305045,1250,1250,1250,1250,0
|
|
20230720,130900,322305045,1250,1250,1250,1250,1
|
|
20230720,130800,322303795,1252,1252,1252,1252,0
|
|
20230720,130700,322303795,1252,1252,1252,1252,0
|
|
20230720,130600,322303795,1252,1252,1252,1252,0
|
|
20230720,130500,322303795,1252,1252,1252,1252,0
|
|
20230720,130400,322303795,1252,1252,1252,1252,0
|
|
20230720,130300,322303795,1252,1252,1252,1252,22
|
|
20230720,130200,322276251,1252,1252,1252,1252,2
|
|
20230720,130100,322273747,1252,1249,1252,1249,10001
|
|
20230720,130000,309782495,1249,1252,1252,1249,13002
|
|
20230720,125900,293542991,1252,1252,1252,1252,112
|
|
20230720,125800,293402767,1249,1249,1249,1249,112
|
|
20230720,125700,293262879,1249,1249,1249,1249,0
|
|
20230720,125600,293262879,1249,1249,1249,1249,1
|
|
20230720,125500,293261630,1252,1252,1252,1252,0
|
|
20230720,125400,293261630,1252,1248,1252,1248,101
|
|
20230720,125300,293135578,1252,1246,1252,1246,8
|
|
20230720,125200,293125596,1246,1249,1249,1246,7306
|
|
20230720,125100,284002750,1249,1251,1253,1249,4302
|
|
20230720,125000,278622596,1250,1251,1251,1250,48516
|
|
20230720,124900,217967561,1252,1254,1256,1252,8916
|
|
20230720,124800,206804078,1254,1253,1256,1253,15021
|
|
20230720,124700,187982721,1254,1253,1254,1253,9759
|
|
20230720,124600,175754692,1254,1255,1255,1254,7329
|
|
20230720,124500,166562138,1257,1257,1257,1257,10
|
|
20230720,124400,166549568,1257,1257,1257,1257,0
|
|
20230720,124300,166549568,1257,1257,1257,1257,0
|
|
20230720,124200,166549568,1257,1257,1257,1257,0
|
|
20230720,124100,166549568,1257,1257,1257,1257,0
|
|
20230720,124000,166549568,1257,1257,1257,1257,0
|
|
20230720,123900,166549568,1257,1257,1257,1257,0
|
|
20230720,123800,166549568,1257,1257,1257,1257,1
|
|
20230720,123700,166548311,1257,1257,1257,1257,0
|
|
20230720,123600,166548311,1257,1257,1257,1257,0
|
|
20230720,123500,166548311,1257,1257,1257,1257,1
|
|
20230720,123400,166547054,1255,1256,1256,1255,2
|
|
20230720,123300,166544543,1257,1254,1257,1254,21
|
|
20230720,123200,166518179,1255,1255,1255,1255,0
|
|
20230720,123100,166518179,1255,1255,1255,1255,370
|
|
20230720,123000,166053829,1254,1254,1254,1254,0
|
|
20230720,122900,166053829,1254,1254,1254,1254,0
|
|
20230720,122800,166053829,1254,1254,1254,1254,1
|
|
20230720,122700,166052575,1257,1257,1257,1257,1
|
|
20230720,122600,166051318,1255,1255,1255,1255,0
|
|
20230720,122500,166051318,1255,1255,1255,1255,80
|
|
20230720,122400,165950918,1257,1257,1257,1257,0
|
|
20230720,122300,165950918,1257,1257,1257,1257,0
|
|
20230720,122200,165950918,1257,1257,1257,1257,0
|
|
20230720,122100,165950918,1257,1257,1257,1257,0
|
|
20230720,122000,165950918,1257,1257,1257,1257,0
|
|
20230720,121900,165950918,1257,1257,1257,1257,0
|
|
20230720,121800,165950918,1257,1257,1257,1257,0
|
|
20230720,121700,165950918,1257,1257,1257,1257,0
|
|
20230720,121600,165950918,1257,1257,1257,1257,3001
|
|
20230720,121500,162178661,1257,1254,1257,1254,25
|
|
20230720,121400,162147283,1254,1254,1254,1254,0
|
|
20230720,121300,162147283,1254,1254,1254,1254,5002
|
|
20230720,121200,155874775,1254,1254,1254,1254,372
|
|
20230720,121100,155408287,1254,1254,1254,1254,4678
|
|
20230720,121000,149542075,1254,1254,1254,1254,0
|
|
20230720,120900,149542075,1254,1254,1254,1254,0
|
|
20230720,120800,149542075,1254,1254,1254,1254,5136
|
|
20230720,120700,143101531,1254,1254,1254,1254,1000
|
|
20230720,120600,141847531,1258,1258,1258,1258,0
|
|
20230720,120500,141847531,1258,1258,1258,1258,0
|
|
20230720,120400,141847531,1258,1258,1258,1258,0
|
|
20230720,120300,141847531,1258,1258,1258,1258,0
|
|
20230720,120200,141847531,1258,1258,1258,1258,0
|
|
20230720,120100,141847531,1258,1258,1258,1258,1
|
|
20230720,120000,141846273,1254,1259,1259,1254,1291
|
|
20230720,115900,140227354,1255,1255,1255,1255,8
|
|
20230720,115800,140217314,1254,1255,1255,1254,1010
|
|
20230720,115700,138950772,1256,1254,1258,1254,108
|
|
20230720,115600,138815298,1254,1254,1254,1254,0
|
|
20230720,115500,138815298,1254,1254,1254,1254,1000
|
|
20230720,115400,137561298,1255,1255,1255,1255,1
|
|
20230720,115300,137560043,1258,1258,1258,1258,0
|
|
20230720,115200,137560043,1258,1258,1258,1256,22
|
|
20230720,115100,137532370,1255,1255,1255,1255,0
|
|
20230720,115000,137532370,1255,1255,1255,1255,3278
|
|
20230720,114900,133418480,1255,1256,1256,1255,13000
|
|
20230720,114800,117100596,1257,1257,1257,1257,0
|
|
20230720,114700,117100596,1257,1257,1257,1257,0
|
|
20230720,114600,117100596,1257,1257,1257,1257,425
|
|
20230720,114500,116566371,1258,1258,1258,1258,5
|
|
20230720,114400,116560081,1259,1259,1259,1259,0
|
|
20230720,114300,116560081,1259,1259,1259,1259,0
|
|
20230720,114200,116560081,1259,1258,1259,1258,15
|
|
20230720,114100,116541197,1258,1258,1258,1258,0
|
|
20230720,114000,116541197,1258,1258,1258,1258,0
|
|
20230720,113900,116541197,1258,1258,1258,1258,0
|
|
20230720,113800,116541197,1258,1258,1258,1258,0
|
|
20230720,113700,116541197,1258,1258,1258,1258,1300
|
|
20230720,113600,114905797,1259,1259,1259,1259,0
|
|
20230720,113500,114905797,1259,1259,1259,1259,0
|
|
20230720,113400,114905797,1259,1259,1259,1259,0
|
|
20230720,113300,114905797,1259,1259,1259,1259,0
|
|
20230720,113200,114905797,1259,1259,1259,1259,0
|
|
20230720,113100,114905797,1259,1259,1259,1259,0
|
|
20230720,113000,114905797,1259,1259,1259,1259,1
|
|
20230720,112900,114904538,1258,1259,1259,1258,1006
|
|
20230720,112800,113638530,1259,1259,1259,1259,354
|
|
20230720,112700,113192844,1259,1259,1259,1259,13
|
|
20230720,112600,113176477,1259,1259,1259,1259,27
|
|
20230720,112500,113142484,1259,1259,1259,1258,1002
|
|
20230720,112400,111881881,1259,1259,1259,1259,36
|
|
20230720,112300,111836557,1259,1261,1261,1258,3953
|
|
20230720,112200,106859691,1262,1263,1263,1262,2
|
|
20230720,112100,106857166,1264,1264,1264,1264,0
|
|
20230720,112000,106857166,1264,1264,1264,1264,0
|
|
20230720,111900,106857166,1264,1264,1264,1264,25
|
|
20230720,111800,106825566,1264,1264,1264,1264,0
|
|
20230720,111700,106825566,1264,1264,1264,1264,10
|
|
20230720,111600,106812926,1260,1260,1260,1260,0
|
|
20230720,111500,106812926,1260,1260,1260,1260,32
|
|
20230720,111400,106772606,1265,1265,1265,1265,0
|
|
20230720,111300,106772606,1265,1265,1265,1265,0
|
|
20230720,111200,106772606,1265,1265,1265,1265,0
|
|
20230720,111100,106772606,1265,1265,1265,1265,0
|
|
20230720,111000,106772606,1265,1262,1265,1260,6001
|
|
20230720,110900,99205341,1268,1268,1268,1268,3
|
|
20230720,110800,99201537,1269,1269,1269,1269,0
|
|
20230720,110700,99201537,1269,1269,1269,1269,15
|
|
20230720,110600,99182502,1270,1270,1270,1270,0
|
|
20230720,110500,99182502,1270,1259,1270,1256,11944
|
|
20230720,110400,84104083,1260,1260,1260,1260,0
|
|
20230720,110300,84104083,1260,1260,1260,1260,1
|
|
20230720,110200,84102823,1259,1260,1260,1259,89
|
|
20230720,110100,83990762,1261,1261,1261,1261,1
|
|
20230720,110000,83989501,1260,1260,1260,1260,0
|
|
20230720,105900,83989501,1260,1260,1260,1260,0
|
|
20230720,105800,83989501,1260,1260,1260,1260,4000
|
|
20230720,105700,78949501,1266,1266,1266,1266,0
|
|
20230720,105600,78949501,1266,1266,1266,1266,0
|
|
20230720,105500,78949501,1266,1266,1266,1266,0
|
|
20230720,105400,78949501,1266,1266,1266,1266,1
|
|
20230720,105300,78948235,1260,1260,1260,1260,0
|
|
20230720,105200,78948235,1260,1260,1260,1260,5000
|
|
20230720,105100,72648235,1266,1266,1266,1266,0
|
|
20230720,105000,72648235,1266,1266,1266,1266,0
|
|
20230720,104900,72648235,1266,1266,1266,1266,80
|
|
20230720,104800,72546955,1261,1263,1263,1261,43
|
|
20230720,104700,72492675,1267,1267,1267,1267,0
|
|
20230720,104600,72492675,1267,1267,1267,1267,0
|
|
20230720,104500,72492675,1267,1267,1267,1267,0
|
|
20230720,104400,72492675,1267,1267,1267,1267,0
|
|
20230720,104300,72492675,1267,1267,1267,1267,0
|
|
20230720,104200,72492675,1267,1267,1267,1267,0
|
|
20230720,104100,72492675,1267,1267,1267,1267,0
|
|
20230720,104000,72492675,1267,1267,1267,1267,0
|
|
20230720,103900,72492675,1267,1265,1267,1265,212
|
|
20230720,103800,72224493,1267,1265,1267,1265,290
|
|
20230720,103700,71857641,1265,1265,1265,1265,212
|
|
20230720,103600,71589461,1267,1265,1267,1265,2
|
|
20230720,103500,71586929,1265,1265,1265,1265,0
|
|
20230720,103400,71586929,1265,1260,1267,1260,2013
|
|
20230720,103300,69050470,1265,1265,1265,1265,1
|
|
20230720,103200,69049205,1261,1267,1267,1261,1001
|
|
20230720,103100,67783893,1266,1266,1266,1266,0
|
|
20230720,103000,67783893,1266,1266,1266,1266,1
|
|
20230720,102900,67782627,1267,1267,1267,1267,173
|
|
20230720,102800,67563436,1267,1267,1267,1267,0
|
|
20230720,102700,67563436,1267,1267,1267,1267,0
|
|
20230720,102600,67563436,1267,1267,1267,1267,2
|
|
20230720,102500,67560902,1269,1269,1269,1269,0
|
|
20230720,102400,67560902,1269,1269,1269,1269,10
|
|
20230720,102300,67548212,1269,1269,1269,1269,1
|
|
20230720,102200,67546943,1266,1266,1266,1266,0
|
|
20230720,102100,67546943,1266,1266,1266,1266,1
|
|
20230720,102000,67545677,1269,1269,1269,1269,0
|
|
20230720,101900,67545677,1269,1269,1269,1269,0
|
|
20230720,101800,67545677,1269,1269,1269,1269,0
|
|
20230720,101700,67545677,1269,1266,1269,1265,1001
|
|
20230720,101600,66279404,1269,1269,1269,1269,0
|
|
20230720,101500,66279404,1269,1269,1269,1269,0
|
|
20230720,101400,66279404,1269,1269,1269,1269,0
|
|
20230720,101300,66279404,1269,1269,1269,1269,0
|
|
20230720,101200,66279404,1269,1269,1269,1269,0
|
|
20230720,101100,66279404,1269,1269,1269,1269,1
|
|
20230720,101000,66278135,1266,1267,1267,1266,34
|
|
20230720,100900,66235090,1269,1269,1269,1269,0
|
|
20230720,100800,66235090,1269,1269,1269,1269,0
|
|
20230720,100700,66235090,1269,1269,1269,1269,0
|
|
20230720,100600,66235090,1269,1269,1269,1269,0
|
|
20230720,100500,66235090,1269,1269,1269,1269,4
|
|
20230720,100400,66230014,1269,1269,1269,1269,0
|
|
20230720,100300,66230014,1269,1269,1269,1269,0
|
|
20230720,100200,66230014,1269,1268,1270,1268,9209
|
|
20230720,100100,54544874,1268,1267,1268,1267,1456
|
|
20230720,100000,52700121,1265,1265,1267,1265,60
|
|
20230720,095900,52624197,1265,1265,1265,1265,6000
|
|
20230720,095800,45034197,1264,1260,1264,1260,1310
|
|
20230720,095700,43378361,1264,1264,1264,1264,20
|
|
20230720,095600,43353081,1264,1264,1264,1264,0
|
|
20230720,095500,43353081,1264,1265,1265,1260,50
|
|
20230720,095400,43290072,1262,1262,1262,1262,0
|
|
20230720,095300,43290072,1262,1261,1262,1261,1250
|
|
20230720,095200,41712573,1262,1262,1262,1262,0
|
|
20230720,095100,41712573,1262,1262,1262,1262,0
|
|
20230720,095000,41712573,1262,1262,1262,1262,0
|
|
20230720,094900,41712573,1262,1260,1262,1260,2
|
|
20230720,094800,41710051,1262,1262,1262,1262,0
|
|
20230720,094700,41710051,1262,1262,1262,1262,0
|
|
20230720,094600,41710051,1262,1262,1262,1262,0
|
|
20230720,094500,41710051,1262,1262,1262,1262,0
|
|
20230720,094400,41710051,1262,1262,1262,1262,0
|
|
20230720,094300,41710051,1262,1262,1262,1262,0
|
|
20230720,094200,41710051,1262,1262,1262,1262,0
|
|
20230720,094100,41710051,1262,1260,1262,1260,6001
|
|
20230720,094000,34145785,1259,1259,1259,1258,4787
|
|
20230720,093900,28120739,1259,1259,1259,1259,1
|
|
20230720,093800,28119480,1259,1260,1260,1259,3
|
|
20230720,093700,28115701,1264,1264,1264,1264,4
|
|
20230720,093600,28110645,1264,1264,1264,1264,5
|
|
20230720,093500,28104325,1264,1264,1264,1264,2
|
|
20230720,093400,28101797,1264,1264,1264,1264,11
|
|
20230720,093300,28087893,1259,1259,1259,1259,1000
|
|
20230720,093200,26828893,1264,1264,1264,1264,2
|
|
20230720,093100,26826365,1264,1264,1264,1264,1
|
|
20230720,093000,26825101,1265,1265,1265,1265,0
|
|
20230720,092900,26825101,1265,1265,1265,1265,0
|
|
20230720,092800,26825101,1265,1265,1265,1265,0
|
|
20230720,092700,26825101,1265,1265,1265,1265,0
|
|
20230720,092600,26825101,1265,1259,1265,1259,3001
|
|
20230720,092500,23046836,1265,1265,1265,1265,1673
|
|
20230720,092400,20930491,1259,1260,1260,1259,3006
|
|
20230720,092300,17145047,1267,1267,1267,1267,0
|
|
20230720,092200,17145047,1267,1267,1267,1267,0
|
|
20230720,092100,17145047,1267,1267,1267,1267,0
|
|
20230720,092000,17145047,1267,1267,1267,1267,4
|
|
20230720,091900,17139979,1268,1268,1268,1268,0
|
|
20230720,091800,17139979,1268,1268,1268,1268,0
|
|
20230720,091700,17139979,1268,1268,1268,1268,0
|
|
20230720,091600,17139979,1268,1264,1268,1264,3
|
|
20230720,091500,17136182,1260,1260,1260,1255,5356
|
|
20230720,091400,10412622,1255,1255,1255,1255,1000
|
|
20230720,091300,9157622,1260,1257,1260,1255,1101
|
|
20230720,091200,7775325,1257,1257,1257,1257,0
|
|
20230720,091100,7775325,1257,1256,1257,1256,3057
|
|
20230720,091000,3932677,1257,1257,1257,1257,420
|
|
20230720,090900,3404737,1257,1257,1257,1257,1554
|
|
20230720,090800,1451359,1257,1257,1257,1257,264
|
|
20230720,090700,1119511,1258,1258,1258,1258,18
|
|
20230720,090600,1096867,1259,1259,1259,1259,0
|
|
20230720,090500,1096867,1259,1259,1259,1259,100
|
|
20230720,090400,970967,1259,1264,1264,1259,564
|
|
20230720,090300,259659,1265,1267,1267,1265,22
|
|
20230720,090200,231814,1268,1268,1268,1268,3
|
|
20230720,090100,228010,1269,1276,1276,1269,3
|
|
20230720,090000,224196,1275,1272,1275,1270,176
|