597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185400,277875402,1710,1710,1710,1710,6951
|
|
20230728,185300,277875402,1710,1710,1710,1710,0
|
|
20230728,185200,277875402,1710,1710,1710,1710,0
|
|
20230728,185100,277875402,1710,1710,1710,1710,0
|
|
20230728,185000,277875402,1710,1710,1710,1710,0
|
|
20230728,184900,277875402,1710,1710,1710,1710,0
|
|
20230728,184800,277875402,1710,1710,1710,1710,0
|
|
20230728,184700,277875402,1710,1710,1710,1710,0
|
|
20230728,184600,277875402,1710,1710,1710,1710,0
|
|
20230728,184500,277875402,1710,1710,1710,1710,0
|
|
20230728,184400,277875402,1710,1710,1710,1710,0
|
|
20230728,184300,277875402,1710,1710,1710,1710,0
|
|
20230728,184200,277875402,1710,1710,1710,1710,0
|
|
20230728,184100,277875402,1710,1710,1710,1710,0
|
|
20230728,184000,277875402,1710,1710,1710,1710,0
|
|
20230728,183900,277875402,1710,1710,1710,1710,0
|
|
20230728,183800,277875402,1710,1710,1710,1710,0
|
|
20230728,183700,277875402,1710,1710,1710,1710,0
|
|
20230728,183600,277875402,1710,1710,1710,1710,0
|
|
20230728,183500,277875402,1710,1710,1710,1710,0
|
|
20230728,183400,277875402,1710,1710,1710,1710,0
|
|
20230728,183300,277875402,1710,1710,1710,1710,0
|
|
20230728,183200,277875402,1710,1710,1710,1710,0
|
|
20230728,183100,277875402,1710,1710,1710,1710,0
|
|
20230728,183000,277875402,1710,1710,1710,1710,0
|
|
20230728,182900,277875402,1710,1710,1710,1710,0
|
|
20230728,182800,277875402,1710,1710,1710,1710,0
|
|
20230728,182700,277875402,1710,1710,1710,1710,0
|
|
20230728,182600,277875402,1710,1710,1710,1710,0
|
|
20230728,182500,277875402,1710,1710,1710,1710,0
|
|
20230728,182400,277875402,1710,1710,1710,1710,6951
|
|
20230728,182300,277875402,1710,1710,1710,1710,0
|
|
20230728,182200,277875402,1710,1710,1710,1710,0
|
|
20230728,182100,277875402,1710,1710,1710,1710,0
|
|
20230728,182000,277875402,1710,1710,1710,1710,0
|
|
20230728,181900,277875402,1710,1710,1710,1710,0
|
|
20230728,181800,277875402,1710,1710,1710,1710,0
|
|
20230728,181700,277875402,1710,1710,1710,1710,0
|
|
20230728,181600,277875402,1710,1710,1710,1710,0
|
|
20230728,181500,277875402,1710,1710,1710,1710,0
|
|
20230728,181400,277875402,1710,1710,1710,1710,0
|
|
20230728,181300,277875402,1710,1710,1710,1710,0
|
|
20230728,181200,277875402,1710,1710,1710,1710,0
|
|
20230728,181100,277875402,1710,1710,1710,1710,0
|
|
20230728,181000,277875402,1710,1710,1710,1710,0
|
|
20230728,180900,277875402,1710,1710,1710,1710,0
|
|
20230728,180800,277875402,1710,1710,1710,1710,0
|
|
20230728,180700,277875402,1710,1710,1710,1710,0
|
|
20230728,180600,277875402,1710,1710,1710,1710,0
|
|
20230728,180500,277875402,1710,1710,1710,1710,0
|
|
20230728,180400,277875402,1710,1710,1710,1710,0
|
|
20230728,180300,277875402,1710,1710,1710,1710,0
|
|
20230728,180200,277875402,1710,1710,1710,1710,0
|
|
20230728,180100,277875402,1710,1710,1710,1710,0
|
|
20230728,180000,277875402,1710,1710,1710,1710,0
|
|
20230728,175900,277875402,1710,1710,1710,1710,0
|
|
20230728,175800,277875402,1710,1710,1710,1710,0
|
|
20230728,175700,277875402,1710,1710,1710,1710,0
|
|
20230728,175600,277875402,1710,1710,1710,1710,0
|
|
20230728,175500,277875402,1710,1710,1710,1710,0
|
|
20230728,175400,277875402,1710,1710,1710,1710,6951
|
|
20230728,175300,277875402,1710,1710,1710,1710,0
|
|
20230728,175200,277875402,1710,1710,1710,1710,0
|
|
20230728,175100,277875402,1710,1710,1710,1710,0
|
|
20230728,175000,277875402,1710,1710,1710,1710,0
|
|
20230728,174900,277875402,1710,1710,1710,1710,0
|
|
20230728,174800,277875402,1710,1710,1710,1710,0
|
|
20230728,174700,277875402,1710,1710,1710,1710,0
|
|
20230728,174600,277875402,1710,1710,1710,1710,0
|
|
20230728,174500,277875402,1710,1710,1710,1710,0
|
|
20230728,174400,277875402,1710,1710,1710,1710,0
|
|
20230728,174300,277875402,1710,1710,1710,1710,0
|
|
20230728,174200,277875402,1710,1710,1710,1710,0
|
|
20230728,174100,277875402,1710,1710,1710,1710,0
|
|
20230728,174000,277875402,1710,1710,1710,1710,0
|
|
20230728,173900,277875402,1710,1710,1710,1710,0
|
|
20230728,173800,277875402,1710,1710,1710,1710,0
|
|
20230728,173700,277875402,1710,1710,1710,1710,0
|
|
20230728,173600,277875402,1710,1710,1710,1710,0
|
|
20230728,173500,277875402,1710,1710,1710,1710,0
|
|
20230728,173400,277875402,1710,1710,1710,1710,0
|
|
20230728,173300,277875402,1710,1710,1710,1710,0
|
|
20230728,173200,277875402,1710,1710,1710,1710,0
|
|
20230728,173100,277875402,1710,1710,1710,1710,0
|
|
20230728,173000,277875402,1710,1710,1710,1710,0
|
|
20230728,172900,277875402,1710,1710,1710,1710,0
|
|
20230728,172800,277875402,1710,1710,1710,1710,0
|
|
20230728,172700,277875402,1710,1710,1710,1710,0
|
|
20230728,172600,277875402,1710,1710,1710,1710,0
|
|
20230728,172500,277875402,1710,1710,1710,1710,0
|
|
20230728,172400,277875402,1710,1710,1710,1710,6951
|
|
20230728,172300,277875402,1710,1710,1710,1710,0
|
|
20230728,172200,277875402,1710,1710,1710,1710,0
|
|
20230728,172100,277875402,1710,1710,1710,1710,0
|
|
20230728,172000,277875402,1710,1710,1710,1710,0
|
|
20230728,171900,277875402,1710,1710,1710,1710,0
|
|
20230728,171800,277875402,1710,1710,1710,1710,0
|
|
20230728,171700,277875402,1710,1710,1710,1710,0
|
|
20230728,171600,277875402,1710,1710,1710,1710,0
|
|
20230728,171500,277875402,1710,1710,1710,1710,0
|
|
20230728,171400,277875402,1710,1710,1710,1710,0
|
|
20230728,171300,277875402,1710,1710,1710,1710,0
|
|
20230728,171200,277875402,1710,1710,1710,1710,0
|
|
20230728,171100,277875402,1710,1710,1710,1710,0
|
|
20230728,171000,277875402,1710,1710,1710,1710,0
|
|
20230728,170900,277875402,1710,1710,1710,1710,0
|
|
20230728,170800,277875402,1710,1710,1710,1710,0
|
|
20230728,170700,277875402,1710,1710,1710,1710,0
|
|
20230728,170600,277875402,1710,1710,1710,1710,0
|
|
20230728,170500,277875402,1710,1710,1710,1710,0
|
|
20230728,170400,277875402,1710,1710,1710,1710,0
|
|
20230728,170300,277875402,1710,1710,1710,1710,0
|
|
20230728,170200,277875402,1710,1710,1710,1710,0
|
|
20230728,170100,277875402,1710,1710,1710,1710,0
|
|
20230728,170000,277875402,1710,1710,1710,1710,0
|
|
20230728,165900,277875402,1710,1710,1710,1710,0
|
|
20230728,165800,277875402,1710,1710,1710,1710,0
|
|
20230728,165700,277875402,1710,1710,1710,1710,0
|
|
20230728,165600,277875402,1710,1710,1710,1710,0
|
|
20230728,165500,277875402,1710,1710,1710,1710,0
|
|
20230728,165400,277875402,1710,1710,1710,1710,6951
|
|
20230728,165300,277875402,1710,1710,1710,1710,0
|
|
20230728,165200,277875402,1710,1710,1710,1710,0
|
|
20230728,165100,277875402,1710,1710,1710,1710,0
|
|
20230728,165000,277875402,1710,1710,1710,1710,0
|
|
20230728,164900,277875402,1710,1710,1710,1710,0
|
|
20230728,164800,277875402,1710,1710,1710,1710,0
|
|
20230728,164700,277875402,1710,1710,1710,1710,0
|
|
20230728,164600,277875402,1710,1710,1710,1710,0
|
|
20230728,164500,277875402,1710,1710,1710,1710,0
|
|
20230728,164400,277875402,1710,1710,1710,1710,0
|
|
20230728,164300,277875402,1710,1710,1710,1710,0
|
|
20230728,164200,277875402,1710,1710,1710,1710,0
|
|
20230728,164100,277875402,1710,1710,1710,1710,0
|
|
20230728,164000,277875402,1710,1710,1710,1710,0
|
|
20230728,163900,277875402,1710,1710,1710,1710,0
|
|
20230728,163800,277875402,1710,1710,1710,1710,0
|
|
20230728,163700,277875402,1710,1710,1710,1710,0
|
|
20230728,163600,277875402,1710,1710,1710,1710,0
|
|
20230728,163500,277875402,1710,1710,1710,1710,0
|
|
20230728,163400,277875402,1710,1710,1710,1710,0
|
|
20230728,163300,277875402,1710,1710,1710,1710,0
|
|
20230728,163200,277875402,1710,1710,1710,1710,0
|
|
20230728,163100,277875402,1710,1710,1710,1710,0
|
|
20230728,163000,277875402,1710,1710,1710,1710,0
|
|
20230728,162900,277875402,1710,1710,1710,1710,0
|
|
20230728,162800,277875402,1710,1710,1710,1710,0
|
|
20230728,162700,277875402,1710,1710,1710,1710,0
|
|
20230728,162600,277875402,1710,1710,1710,1710,0
|
|
20230728,162500,277875402,1710,1710,1710,1710,0
|
|
20230728,162400,277875402,1710,1710,1710,1710,6951
|
|
20230728,162300,277875402,1710,1710,1710,1710,0
|
|
20230728,162200,277875402,1710,1710,1710,1710,0
|
|
20230728,162100,277875402,1710,1710,1710,1710,0
|
|
20230728,162000,277875402,1710,1710,1710,1710,0
|
|
20230728,161900,277875402,1710,1710,1710,1710,0
|
|
20230728,161800,277875402,1710,1710,1710,1710,0
|
|
20230728,161700,277875402,1710,1710,1710,1710,0
|
|
20230728,161600,277875402,1710,1710,1710,1710,0
|
|
20230728,161500,277875402,1710,1710,1710,1710,0
|
|
20230728,161400,277875402,1710,1710,1710,1710,0
|
|
20230728,161300,277875402,1710,1710,1710,1710,0
|
|
20230728,161200,277875402,1710,1710,1710,1710,0
|
|
20230728,161100,277875402,1710,1710,1710,1710,0
|
|
20230728,161000,277875402,1710,1710,1710,1710,0
|
|
20230728,160900,277875402,1710,1710,1710,1710,0
|
|
20230728,160800,277875402,1710,1710,1710,1710,0
|
|
20230728,160700,277875402,1710,1710,1710,1710,0
|
|
20230728,160600,277875402,1710,1710,1710,1710,0
|
|
20230728,160500,277875402,1710,1710,1710,1710,0
|
|
20230728,160400,277875402,1710,1710,1710,1710,0
|
|
20230728,160300,277875402,1710,1710,1710,1710,0
|
|
20230728,160200,277875402,1710,1710,1710,1710,0
|
|
20230728,160100,277875402,1710,1710,1710,1710,0
|
|
20230728,160000,277875402,1710,1710,1710,1710,0
|
|
20230728,155900,277875402,1710,1710,1710,1710,0
|
|
20230728,155800,277875402,1710,1710,1710,1710,0
|
|
20230728,155700,277875402,1710,1710,1710,1710,0
|
|
20230728,155600,277875402,1710,1710,1710,1710,0
|
|
20230728,155500,277875402,1710,1710,1710,1710,0
|
|
20230728,155400,277875402,1710,1710,1710,1710,6951
|
|
20230728,155300,277875402,1710,1710,1710,1710,0
|
|
20230728,155200,277875402,1710,1710,1710,1710,0
|
|
20230728,155100,277875402,1710,1710,1710,1710,0
|
|
20230728,155000,277875402,1710,1710,1710,1710,0
|
|
20230728,154900,277875402,1710,1710,1710,1710,0
|
|
20230728,154800,277875402,1710,1710,1710,1710,0
|
|
20230728,154700,277875402,1710,1710,1710,1710,0
|
|
20230728,154600,277875402,1710,1710,1710,1710,0
|
|
20230728,154500,277875402,1710,1710,1710,1710,0
|
|
20230728,154400,277875402,1710,1710,1710,1710,0
|
|
20230728,154300,277875402,1710,1710,1710,1710,0
|
|
20230728,154200,277875402,1710,1710,1710,1710,0
|
|
20230728,154100,277875402,1710,1710,1710,1710,0
|
|
20230728,154000,277875402,1710,1710,1710,1710,0
|
|
20230728,153900,277875402,1710,1710,1710,1710,0
|
|
20230728,153800,277875402,1710,1710,1710,1710,0
|
|
20230728,153700,277875402,1710,1710,1710,1710,0
|
|
20230728,153600,277875402,1710,1710,1710,1710,0
|
|
20230728,153500,277875402,1710,1710,1710,1710,0
|
|
20230728,153400,277875402,1710,1710,1710,1710,0
|
|
20230728,153300,277875402,1710,1710,1710,1710,0
|
|
20230728,153200,277875402,1710,1710,1710,1710,0
|
|
20230728,153100,277875402,1710,1710,1710,1710,0
|
|
20230728,153000,277875402,1710,1710,1710,1710,6951
|
|
20230728,152900,265989192,1717,1717,1717,1717,0
|
|
20230728,152800,265989192,1717,1717,1717,1717,0
|
|
20230728,152700,265989192,1717,1717,1717,1717,0
|
|
20230728,152600,265989192,1717,1717,1717,1717,0
|
|
20230728,152500,265989192,1717,1717,1717,1717,0
|
|
20230728,152400,265989192,1717,1717,1717,1717,0
|
|
20230728,152300,265989192,1717,1717,1717,1717,0
|
|
20230728,152200,265989192,1717,1717,1717,1717,0
|
|
20230728,152100,265989192,1717,1717,1717,1717,0
|
|
20230728,152000,265989192,1717,1717,1717,1717,0
|
|
20230728,151900,265989192,1717,1714,1717,1714,1618
|
|
20230728,151800,263214344,1714,1714,1714,1714,1
|
|
20230728,151700,263212630,1713,1714,1714,1713,173
|
|
20230728,151600,262916280,1710,1710,1710,1710,11
|
|
20230728,151500,262897470,1714,1714,1714,1714,0
|
|
20230728,151400,262897470,1714,1714,1714,1714,10
|
|
20230728,151300,262880330,1715,1715,1715,1715,0
|
|
20230728,151200,262880330,1715,1715,1715,1715,0
|
|
20230728,151100,262880330,1715,1715,1715,1715,528
|
|
20230728,151000,261974810,1715,1716,1716,1715,62
|
|
20230728,150900,261868473,1717,1717,1717,1717,0
|
|
20230728,150800,261868473,1717,1717,1717,1717,0
|
|
20230728,150700,261868473,1717,1717,1717,1717,0
|
|
20230728,150600,261868473,1717,1707,1717,1707,501
|
|
20230728,150500,261013256,1718,1707,1718,1707,457
|
|
20230728,150400,260233146,1708,1710,1710,1708,952
|
|
20230728,150300,258607030,1710,1710,1710,1710,100
|
|
20230728,150200,258436030,1719,1719,1719,1719,0
|
|
20230728,150100,258436030,1719,1719,1719,1719,0
|
|
20230728,150000,258436030,1719,1710,1719,1710,23
|
|
20230728,145900,258396691,1719,1719,1719,1719,0
|
|
20230728,145800,258396691,1719,1719,1719,1719,0
|
|
20230728,145700,258396691,1719,1719,1719,1719,0
|
|
20230728,145600,258396691,1719,1719,1719,1719,5
|
|
20230728,145500,258388096,1719,1719,1719,1719,100
|
|
20230728,145400,258216196,1719,1718,1719,1718,89
|
|
20230728,145300,258063255,1720,1720,1720,1720,0
|
|
20230728,145200,258063255,1720,1720,1720,1720,0
|
|
20230728,145100,258063255,1720,1720,1720,1720,0
|
|
20230728,145000,258063255,1720,1720,1720,1720,0
|
|
20230728,144900,258063255,1720,1720,1720,1720,0
|
|
20230728,144800,258063255,1720,1720,1720,1720,0
|
|
20230728,144700,258063255,1720,1720,1720,1720,0
|
|
20230728,144600,258063255,1720,1720,1720,1720,0
|
|
20230728,144500,258063255,1720,1720,1720,1720,0
|
|
20230728,144400,258063255,1720,1720,1720,1720,0
|
|
20230728,144300,258063255,1720,1720,1720,1720,0
|
|
20230728,144200,258063255,1720,1720,1720,1720,0
|
|
20230728,144100,258063255,1720,1720,1720,1720,1
|
|
20230728,144000,258061535,1715,1715,1720,1715,970
|
|
20230728,143900,256397980,1715,1715,1715,1715,0
|
|
20230728,143800,256397980,1715,1715,1715,1715,1
|
|
20230728,143700,256396265,1713,1713,1713,1713,1549
|
|
20230728,143600,253742828,1713,1713,1713,1713,1
|
|
20230728,143500,253741115,1710,1710,1710,1710,0
|
|
20230728,143400,253741115,1710,1710,1710,1710,0
|
|
20230728,143300,253741115,1710,1710,1710,1710,0
|
|
20230728,143200,253741115,1710,1710,1710,1710,8
|
|
20230728,143100,253727435,1713,1713,1713,1713,0
|
|
20230728,143000,253727435,1713,1713,1713,1713,0
|
|
20230728,142900,253727435,1713,1713,1713,1713,0
|
|
20230728,142800,253727435,1713,1713,1713,1713,294
|
|
20230728,142700,253223813,1713,1713,1713,1713,0
|
|
20230728,142600,253223813,1713,1713,1713,1713,0
|
|
20230728,142500,253223813,1713,1713,1713,1704,502
|
|
20230728,142400,252368387,1704,1704,1704,1704,40
|
|
20230728,142300,252300227,1710,1710,1710,1710,0
|
|
20230728,142200,252300227,1710,1710,1710,1710,101
|
|
20230728,142100,252127517,1710,1710,1710,1710,0
|
|
20230728,142000,252127517,1710,1710,1710,1710,0
|
|
20230728,141900,252127517,1710,1710,1710,1710,0
|
|
20230728,141800,252127517,1710,1708,1710,1704,1620
|
|
20230728,141700,249363254,1710,1710,1710,1710,0
|
|
20230728,141600,249363254,1710,1710,1710,1710,30
|
|
20230728,141500,249311954,1710,1710,1710,1710,0
|
|
20230728,141400,249311954,1710,1710,1710,1710,0
|
|
20230728,141300,249311954,1710,1710,1710,1710,15
|
|
20230728,141200,249286304,1710,1710,1710,1710,0
|
|
20230728,141100,249286304,1710,1710,1710,1710,0
|
|
20230728,141000,249286304,1710,1710,1710,1710,500
|
|
20230728,140900,248431304,1713,1713,1713,1713,0
|
|
20230728,140800,248431304,1713,1713,1713,1713,0
|
|
20230728,140700,248431304,1713,1713,1713,1713,0
|
|
20230728,140600,248431304,1713,1713,1713,1713,0
|
|
20230728,140500,248431304,1713,1713,1713,1713,0
|
|
20230728,140400,248431304,1713,1713,1713,1713,0
|
|
20230728,140300,248431304,1713,1713,1713,1710,330
|
|
20230728,140200,247866884,1713,1713,1713,1713,20
|
|
20230728,140100,247832624,1710,1710,1710,1710,1971
|
|
20230728,140000,244462214,1710,1710,1710,1710,222
|
|
20230728,135900,244082594,1710,1710,1710,1710,0
|
|
20230728,135800,244082594,1710,1710,1710,1710,1316
|
|
20230728,135700,241832234,1708,1708,1708,1708,0
|
|
20230728,135600,241832234,1708,1708,1708,1708,800
|
|
20230728,135500,240465834,1710,1710,1710,1710,330
|
|
20230728,135400,239901534,1710,1710,1710,1710,670
|
|
20230728,135300,238755834,1713,1713,1713,1713,0
|
|
20230728,135200,238755834,1713,1713,1713,1713,0
|
|
20230728,135100,238755834,1713,1713,1713,1713,32
|
|
20230728,135000,238701018,1713,1713,1713,1713,0
|
|
20230728,134900,238701018,1713,1714,1714,1713,7
|
|
20230728,134800,238689022,1710,1710,1710,1710,236
|
|
20230728,134700,238285462,1710,1710,1710,1710,146
|
|
20230728,134600,238035802,1710,1710,1710,1710,31
|
|
20230728,134500,237982792,1708,1710,1710,1708,2251
|
|
20230728,134400,234136582,1710,1710,1710,1710,20
|
|
20230728,134300,234102382,1710,1710,1710,1710,0
|
|
20230728,134200,234102382,1710,1710,1710,1710,1500
|
|
20230728,134100,231537382,1710,1710,1710,1710,19
|
|
20230728,134000,231504892,1710,1710,1710,1710,90
|
|
20230728,133900,231350992,1710,1710,1710,1710,0
|
|
20230728,133800,231350992,1710,1710,1710,1710,0
|
|
20230728,133700,231350992,1710,1710,1710,1710,0
|
|
20230728,133600,231350992,1710,1710,1710,1710,0
|
|
20230728,133500,231350992,1710,1710,1710,1710,0
|
|
20230728,133400,231350992,1710,1710,1710,1710,14
|
|
20230728,133300,231327052,1715,1715,1715,1715,0
|
|
20230728,133200,231327052,1715,1715,1715,1715,54
|
|
20230728,133100,231234442,1708,1708,1708,1708,144
|
|
20230728,133000,230988490,1708,1708,1708,1708,123
|
|
20230728,132900,230778406,1708,1708,1708,1708,195
|
|
20230728,132800,230445346,1708,1708,1708,1708,0
|
|
20230728,132700,230445346,1708,1707,1708,1707,480
|
|
20230728,132600,229625843,1707,1708,1708,1707,176
|
|
20230728,132500,229325239,1708,1708,1708,1708,100
|
|
20230728,132400,229154439,1708,1708,1708,1708,738
|
|
20230728,132300,227893935,1708,1710,1710,1708,8
|
|
20230728,132200,227880261,1710,1715,1715,1710,403
|
|
20230728,132100,227191101,1720,1720,1720,1720,0
|
|
20230728,132000,227191101,1720,1720,1720,1720,0
|
|
20230728,131900,227191101,1720,1720,1720,1710,24
|
|
20230728,131800,227150001,1710,1710,1710,1710,185
|
|
20230728,131700,226833651,1710,1713,1713,1710,1524
|
|
20230728,131600,224225070,1713,1713,1713,1713,10
|
|
20230728,131500,224207940,1713,1720,1720,1713,44
|
|
20230728,131400,224132510,1725,1725,1725,1725,0
|
|
20230728,131300,224132510,1725,1725,1725,1725,1500
|
|
20230728,131200,221545010,1716,1716,1716,1716,1000
|
|
20230728,131100,219829010,1717,1720,1720,1717,1619
|
|
20230728,131000,217044396,1721,1721,1721,1721,60
|
|
20230728,130900,216941136,1728,1728,1728,1728,0
|
|
20230728,130800,216941136,1728,1728,1728,1728,0
|
|
20230728,130700,216941136,1728,1728,1728,1728,0
|
|
20230728,130600,216941136,1728,1728,1728,1728,0
|
|
20230728,130500,216941136,1728,1728,1728,1728,0
|
|
20230728,130400,216941136,1728,1728,1728,1728,0
|
|
20230728,130300,216941136,1728,1728,1728,1728,0
|
|
20230728,130200,216941136,1728,1728,1728,1728,0
|
|
20230728,130100,216941136,1728,1728,1728,1728,0
|
|
20230728,130000,216941136,1728,1728,1728,1728,0
|
|
20230728,125900,216941136,1728,1728,1728,1728,0
|
|
20230728,125800,216941136,1728,1728,1728,1728,0
|
|
20230728,125700,216941136,1728,1728,1728,1728,0
|
|
20230728,125600,216941136,1728,1728,1728,1728,20
|
|
20230728,125500,216906576,1729,1729,1729,1729,1
|
|
20230728,125400,216904847,1729,1728,1729,1728,1278
|
|
20230728,125300,214695763,1721,1721,1721,1721,7
|
|
20230728,125200,214683716,1728,1728,1728,1728,0
|
|
20230728,125100,214683716,1728,1728,1728,1728,0
|
|
20230728,125000,214683716,1728,1728,1728,1728,0
|
|
20230728,124900,214683716,1728,1727,1728,1720,13
|
|
20230728,124800,214661340,1729,1729,1729,1729,0
|
|
20230728,124700,214661340,1729,1729,1729,1729,0
|
|
20230728,124600,214661340,1729,1729,1729,1729,0
|
|
20230728,124500,214661340,1729,1729,1729,1729,0
|
|
20230728,124400,214661340,1729,1729,1729,1729,0
|
|
20230728,124300,214661340,1729,1729,1729,1729,0
|
|
20230728,124200,214661340,1729,1730,1730,1729,2
|
|
20230728,124100,214657881,1731,1731,1731,1731,83
|
|
20230728,124000,214514208,1731,1731,1732,1731,1460
|
|
20230728,123900,211986947,1731,1732,1733,1731,420
|
|
20230728,123800,211259509,1732,1734,1734,1731,1224
|
|
20230728,123700,209139669,1732,1728,1733,1727,9482
|
|
20230728,123600,192742223,1727,1723,1727,1723,5548
|
|
20230728,123500,183164678,1723,1723,1723,1723,0
|
|
20230728,123400,183164678,1723,1723,1723,1723,19
|
|
20230728,123300,183131941,1723,1723,1723,1723,78
|
|
20230728,123200,182997547,1724,1724,1724,1724,0
|
|
20230728,123100,182997547,1724,1724,1724,1724,0
|
|
20230728,123000,182997547,1724,1724,1724,1724,0
|
|
20230728,122900,182997547,1724,1724,1724,1724,0
|
|
20230728,122800,182997547,1724,1724,1724,1724,0
|
|
20230728,122700,182997547,1724,1724,1724,1724,0
|
|
20230728,122600,182997547,1724,1724,1724,1724,2
|
|
20230728,122500,182994099,1724,1724,1724,1724,3
|
|
20230728,122400,182988927,1715,1715,1715,1715,0
|
|
20230728,122300,182988927,1715,1716,1716,1715,500
|
|
20230728,122200,182131423,1725,1725,1725,1725,0
|
|
20230728,122100,182131423,1725,1725,1725,1725,1
|
|
20230728,122000,182129698,1714,1714,1714,1714,0
|
|
20230728,121900,182129698,1714,1714,1714,1714,159
|
|
20230728,121800,181857172,1713,1713,1713,1713,0
|
|
20230728,121700,181857172,1713,1720,1720,1713,475
|
|
20230728,121600,181043462,1722,1722,1722,1722,141
|
|
20230728,121500,180800660,1724,1724,1724,1724,174
|
|
20230728,121400,180500684,1724,1726,1726,1724,978
|
|
20230728,121300,178813384,1726,1723,1726,1722,3953
|
|
20230728,121200,171996436,1723,1723,1723,1723,0
|
|
20230728,121100,171996436,1723,1723,1723,1723,0
|
|
20230728,121000,171996436,1723,1723,1723,1723,0
|
|
20230728,120900,171996436,1723,1723,1723,1723,0
|
|
20230728,120800,171996436,1723,1723,1723,1723,68
|
|
20230728,120700,171879272,1723,1722,1723,1722,1416
|
|
20230728,120600,169440487,1721,1721,1721,1721,389
|
|
20230728,120500,168771018,1721,1721,1721,1721,100
|
|
20230728,120400,168598918,1722,1722,1722,1722,0
|
|
20230728,120300,168598918,1722,1722,1722,1722,0
|
|
20230728,120200,168598918,1722,1722,1722,1722,0
|
|
20230728,120100,168598918,1722,1722,1722,1722,0
|
|
20230728,120000,168598918,1722,1722,1722,1722,0
|
|
20230728,115900,168598918,1722,1722,1722,1722,0
|
|
20230728,115800,168598918,1722,1722,1722,1722,0
|
|
20230728,115700,168598918,1722,1722,1722,1722,0
|
|
20230728,115600,168598918,1722,1722,1722,1722,0
|
|
20230728,115500,168598918,1722,1722,1722,1722,0
|
|
20230728,115400,168598918,1722,1722,1722,1722,0
|
|
20230728,115300,168598918,1722,1722,1722,1722,0
|
|
20230728,115200,168598918,1722,1721,1722,1721,2
|
|
20230728,115100,168595475,1722,1722,1722,1722,0
|
|
20230728,115000,168595475,1722,1722,1722,1722,1
|
|
20230728,114900,168593753,1721,1721,1721,1721,31
|
|
20230728,114800,168540402,1721,1721,1721,1721,0
|
|
20230728,114700,168540402,1721,1721,1721,1721,65
|
|
20230728,114600,168428537,1721,1721,1721,1721,0
|
|
20230728,114500,168428537,1721,1721,1721,1721,0
|
|
20230728,114400,168428537,1721,1721,1721,1721,0
|
|
20230728,114300,168428537,1721,1721,1721,1721,40
|
|
20230728,114200,168359697,1721,1721,1721,1721,0
|
|
20230728,114100,168359697,1721,1721,1721,1721,0
|
|
20230728,114000,168359697,1721,1721,1721,1721,0
|
|
20230728,113900,168359697,1721,1721,1721,1721,20
|
|
20230728,113800,168325277,1721,1721,1721,1721,0
|
|
20230728,113700,168325277,1721,1721,1721,1721,0
|
|
20230728,113600,168325277,1721,1721,1721,1721,1
|
|
20230728,113500,168323556,1705,1713,1713,1705,49
|
|
20230728,113400,168239700,1721,1721,1721,1721,0
|
|
20230728,113300,168239700,1721,1721,1721,1721,0
|
|
20230728,113200,168239700,1721,1721,1721,1721,1
|
|
20230728,113100,168237979,1716,1716,1716,1716,0
|
|
20230728,113000,168237979,1716,1716,1716,1716,0
|
|
20230728,112900,168237979,1716,1716,1716,1716,0
|
|
20230728,112800,168237979,1716,1716,1716,1716,1
|
|
20230728,112700,168236263,1717,1717,1717,1717,5
|
|
20230728,112600,168227678,1717,1717,1717,1717,0
|
|
20230728,112500,168227678,1717,1711,1717,1705,2158
|
|
20230728,112400,164537107,1719,1719,1719,1719,0
|
|
20230728,112300,164537107,1719,1719,1719,1719,0
|
|
20230728,112200,164537107,1719,1718,1719,1718,1204
|
|
20230728,112100,162467432,1705,1714,1714,1705,5965
|
|
20230728,112000,152295366,1723,1723,1723,1723,0
|
|
20230728,111900,152295366,1723,1723,1723,1723,0
|
|
20230728,111800,152295366,1723,1723,1723,1723,0
|
|
20230728,111700,152295366,1723,1723,1723,1723,0
|
|
20230728,111600,152295366,1723,1722,1723,1722,22
|
|
20230728,111500,152257481,1722,1723,1723,1712,5
|
|
20230728,111400,152248889,1723,1723,1723,1723,0
|
|
20230728,111300,152248889,1723,1723,1723,1723,0
|
|
20230728,111200,152248889,1723,1723,1723,1723,1
|
|
20230728,111100,152247166,1713,1712,1713,1712,2113
|
|
20230728,111000,148629197,1724,1724,1724,1724,0
|
|
20230728,110900,148629197,1724,1724,1724,1724,3
|
|
20230728,110800,148624025,1724,1724,1724,1724,0
|
|
20230728,110700,148624025,1724,1724,1724,1724,0
|
|
20230728,110600,148624025,1724,1723,1724,1723,60
|
|
20230728,110500,148520643,1724,1724,1724,1724,0
|
|
20230728,110400,148520643,1724,1724,1724,1724,0
|
|
20230728,110300,148520643,1724,1724,1724,1724,0
|
|
20230728,110200,148520643,1724,1724,1724,1724,0
|
|
20230728,110100,148520643,1724,1724,1724,1724,1
|
|
20230728,110000,148518919,1720,1720,1720,1720,700
|
|
20230728,105900,147314919,1720,1720,1720,1720,0
|
|
20230728,105800,147314919,1720,1720,1720,1720,13
|
|
20230728,105700,147292559,1722,1711,1722,1710,701
|
|
20230728,105600,146093832,1722,1722,1722,1722,1
|
|
20230728,105500,146092110,1710,1724,1724,1710,2201
|
|
20230728,105400,142322978,1714,1716,1716,1714,25
|
|
20230728,105300,142280125,1726,1726,1726,1726,0
|
|
20230728,105200,142280125,1726,1726,1726,1726,0
|
|
20230728,105100,142280125,1726,1726,1726,1726,0
|
|
20230728,105000,142280125,1726,1726,1726,1726,0
|
|
20230728,104900,142280125,1726,1726,1726,1726,17
|
|
20230728,104800,142250783,1727,1726,1727,1726,347
|
|
20230728,104700,141651523,1726,1726,1726,1726,1
|
|
20230728,104600,141649797,1728,1727,1728,1727,1000
|
|
20230728,104500,139921897,1728,1728,1728,1728,2
|
|
20230728,104400,139918441,1729,1726,1729,1726,1000
|
|
20230728,104300,138190685,1726,1715,1727,1712,6293
|
|
20230728,104200,127383704,1726,1726,1726,1726,0
|
|
20230728,104100,127383704,1726,1712,1727,1712,860
|
|
20230728,104000,125905741,1712,1715,1728,1712,2603
|
|
20230728,103900,121447183,1715,1728,1728,1715,481
|
|
20230728,103800,120619032,1729,1729,1729,1729,10
|
|
20230728,103700,120601742,1730,1730,1730,1730,0
|
|
20230728,103600,120601742,1730,1730,1730,1730,0
|
|
20230728,103500,120601742,1730,1730,1730,1730,0
|
|
20230728,103400,120601742,1730,1730,1730,1730,292
|
|
20230728,103300,120096582,1730,1730,1730,1730,0
|
|
20230728,103200,120096582,1730,1730,1730,1730,17
|
|
20230728,103100,120067172,1729,1729,1729,1729,1052
|
|
20230728,103000,118248264,1729,1726,1729,1726,2189
|
|
20230728,102900,114466918,1726,1726,1726,1726,2
|
|
20230728,102800,114463466,1726,1726,1726,1726,1
|
|
20230728,102700,114461740,1723,1723,1723,1723,168
|
|
20230728,102600,114172276,1718,1718,1718,1718,2000
|
|
20230728,102500,110736276,1727,1727,1727,1727,99
|
|
20230728,102400,110565303,1727,1727,1727,1727,502
|
|
20230728,102300,109698349,1727,1727,1727,1727,1
|
|
20230728,102200,109696622,1712,1726,1726,1712,900
|
|
20230728,102100,108154600,1727,1727,1728,1727,185
|
|
20230728,102000,107835034,1726,1726,1726,1726,99
|
|
20230728,101900,107664160,1726,1721,1726,1721,3668
|
|
20230728,101800,101344424,1721,1720,1721,1720,1267
|
|
20230728,101700,99164484,1720,1720,1720,1720,1
|
|
20230728,101600,99162764,1720,1720,1720,1720,0
|
|
20230728,101500,99162764,1720,1720,1720,1720,200
|
|
20230728,101400,98818764,1718,1718,1718,1718,1
|
|
20230728,101300,98817046,1720,1720,1720,1720,1
|
|
20230728,101200,98815326,1719,1719,1719,1719,1525
|
|
20230728,101100,96193851,1719,1719,1719,1719,410
|
|
20230728,101000,95489061,1719,1719,1719,1719,300
|
|
20230728,100900,94973361,1720,1720,1720,1720,6
|
|
20230728,100800,94963041,1718,1720,1720,1718,495
|
|
20230728,100700,94112629,1720,1720,1720,1720,10
|
|
20230728,100600,94095429,1722,1722,1722,1722,1
|
|
20230728,100500,94093707,1721,1722,1722,1721,694
|
|
20230728,100400,92899332,1722,1721,1722,1721,356
|
|
20230728,100300,92286625,1721,1720,1722,1720,5696
|
|
20230728,100200,82488431,1719,1718,1719,1718,568
|
|
20230728,100100,81512122,1716,1719,1719,1701,2198
|
|
20230728,100000,77761053,1718,1718,1718,1718,700
|
|
20230728,095900,76558453,1719,1719,1719,1719,0
|
|
20230728,095800,76558453,1719,1719,1719,1719,60
|
|
20230728,095700,76455313,1717,1720,1720,1717,408
|
|
20230728,095600,75754687,1721,1721,1721,1720,102
|
|
20230728,095500,75579245,1720,1719,1720,1719,602
|
|
20230728,095400,74543806,1718,1718,1718,1718,17
|
|
20230728,095300,74514600,1717,1717,1717,1717,232
|
|
20230728,095200,74116256,1717,1717,1717,1707,3012
|
|
20230728,095100,68972770,1718,1717,1718,1717,85
|
|
20230728,095000,68826741,1717,1718,1718,1717,160
|
|
20230728,094900,68551921,1719,1719,1719,1719,108
|
|
20230728,094800,68366269,1720,1719,1720,1719,482
|
|
20230728,094700,67537630,1719,1720,1720,1719,1261
|
|
20230728,094600,65368809,1721,1720,1721,1720,52
|
|
20230728,094500,65279352,1720,1715,1720,1715,4763
|
|
20230728,094400,57098998,1715,1715,1715,1715,1300
|
|
20230728,094300,54869498,1714,1714,1714,1714,291
|
|
20230728,094200,54370724,1714,1714,1714,1714,1
|
|
20230728,094100,54369010,1708,1709,1709,1708,355
|
|
20230728,094000,53762668,1714,1714,1714,1714,78
|
|
20230728,093900,53628976,1712,1712,1712,1712,0
|
|
20230728,093800,53628976,1712,1714,1714,1712,636
|
|
20230728,093700,52539044,1714,1713,1714,1713,199
|
|
20230728,093600,52198152,1714,1714,1714,1708,1506
|
|
20230728,093500,49624392,1710,1715,1715,1710,1701
|
|
20230728,093400,46714027,1715,1715,1715,1715,1166
|
|
20230728,093300,44714337,1715,1715,1715,1715,0
|
|
20230728,093200,44714337,1715,1714,1715,1714,30
|
|
20230728,093100,44662900,1715,1715,1715,1715,0
|
|
20230728,093000,44662900,1715,1715,1715,1715,0
|
|
20230728,092900,44662900,1715,1715,1715,1715,291
|
|
20230728,092800,44163835,1716,1716,1716,1716,30
|
|
20230728,092700,44112355,1718,1718,1718,1718,0
|
|
20230728,092600,44112355,1718,1718,1718,1718,0
|
|
20230728,092500,44112355,1718,1716,1718,1716,139
|
|
20230728,092400,43873749,1708,1707,1715,1707,3194
|
|
20230728,092300,38407058,1707,1707,1707,1707,10
|
|
20230728,092200,38389988,1708,1708,1708,1708,0
|
|
20230728,092100,38389988,1708,1701,1708,1701,1359
|
|
20230728,092000,36075813,1708,1708,1708,1708,0
|
|
20230728,091900,36075813,1708,1708,1708,1708,1
|
|
20230728,091800,36074105,1708,1707,1708,1707,123
|
|
20230728,091700,35864143,1706,1703,1706,1700,509
|
|
20230728,091600,34998817,1707,1704,1707,1704,4627
|
|
20230728,091500,27114195,1704,1704,1707,1704,737
|
|
20230728,091400,25857444,1700,1700,1700,1700,0
|
|
20230728,091300,25857444,1700,1700,1700,1700,120
|
|
20230728,091200,25653444,1700,1700,1700,1700,0
|
|
20230728,091100,25653444,1700,1700,1700,1700,1000
|
|
20230728,091000,23953444,1700,1696,1700,1695,202
|
|
20230728,090900,23610978,1695,1682,1695,1682,1878
|
|
20230728,090800,20449114,1683,1683,1683,1683,0
|
|
20230728,090700,20449114,1683,1683,1683,1683,96
|
|
20230728,090600,20287546,1683,1683,1683,1683,48
|
|
20230728,090500,20206762,1683,1683,1683,1683,50
|
|
20230728,090400,20122612,1683,1683,1683,1683,0
|
|
20230728,090300,20122612,1683,1685,1685,1670,845
|
|
20230728,090200,18699419,1685,1685,1685,1685,0
|
|
20230728,090100,18699419,1685,1685,1685,1685,890
|
|
20230728,090000,17199769,1685,1669,1685,1669,10294
|