618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191500,389096828,1560,1560,1560,1560,6323
|
|
20230728,191400,389096828,1560,1560,1560,1560,0
|
|
20230728,191300,389096828,1560,1560,1560,1560,0
|
|
20230728,191200,389096828,1560,1560,1560,1560,0
|
|
20230728,191100,389096828,1560,1560,1560,1560,0
|
|
20230728,191000,389096828,1560,1560,1560,1560,0
|
|
20230728,190900,389096828,1560,1560,1560,1560,0
|
|
20230728,190800,389096828,1560,1560,1560,1560,0
|
|
20230728,190700,389096828,1560,1560,1560,1560,0
|
|
20230728,190600,389096828,1560,1560,1560,1560,0
|
|
20230728,190500,389096828,1560,1560,1560,1560,0
|
|
20230728,190400,389096828,1560,1560,1560,1560,0
|
|
20230728,190300,389096828,1560,1560,1560,1560,0
|
|
20230728,190200,389096828,1560,1560,1560,1560,0
|
|
20230728,190100,389096828,1560,1560,1560,1560,0
|
|
20230728,190000,389096828,1560,1560,1560,1560,0
|
|
20230728,185900,389096828,1560,1560,1560,1560,0
|
|
20230728,185800,389096828,1560,1560,1560,1560,0
|
|
20230728,185700,389096828,1560,1560,1560,1560,0
|
|
20230728,185600,389096828,1560,1560,1560,1560,0
|
|
20230728,185500,389096828,1560,1560,1560,1560,0
|
|
20230728,185400,389096828,1560,1560,1560,1560,0
|
|
20230728,185300,389096828,1560,1560,1560,1560,0
|
|
20230728,185200,389096828,1560,1560,1560,1560,0
|
|
20230728,185100,389096828,1560,1560,1560,1560,0
|
|
20230728,185000,389096828,1560,1560,1560,1560,0
|
|
20230728,184900,389096828,1560,1560,1560,1560,0
|
|
20230728,184800,389096828,1560,1560,1560,1560,0
|
|
20230728,184700,389096828,1560,1560,1560,1560,0
|
|
20230728,184600,389096828,1560,1560,1560,1560,0
|
|
20230728,184500,389096828,1560,1560,1560,1560,6323
|
|
20230728,184400,389096828,1560,1560,1560,1560,0
|
|
20230728,184300,389096828,1560,1560,1560,1560,0
|
|
20230728,184200,389096828,1560,1560,1560,1560,0
|
|
20230728,184100,389096828,1560,1560,1560,1560,0
|
|
20230728,184000,389096828,1560,1560,1560,1560,0
|
|
20230728,183900,389096828,1560,1560,1560,1560,0
|
|
20230728,183800,389096828,1560,1560,1560,1560,0
|
|
20230728,183700,389096828,1560,1560,1560,1560,0
|
|
20230728,183600,389096828,1560,1560,1560,1560,0
|
|
20230728,183500,389096828,1560,1560,1560,1560,0
|
|
20230728,183400,389096828,1560,1560,1560,1560,0
|
|
20230728,183300,389096828,1560,1560,1560,1560,0
|
|
20230728,183200,389096828,1560,1560,1560,1560,0
|
|
20230728,183100,389096828,1560,1560,1560,1560,0
|
|
20230728,183000,389096828,1560,1560,1560,1560,0
|
|
20230728,182900,389096828,1560,1560,1560,1560,0
|
|
20230728,182800,389096828,1560,1560,1560,1560,0
|
|
20230728,182700,389096828,1560,1560,1560,1560,0
|
|
20230728,182600,389096828,1560,1560,1560,1560,0
|
|
20230728,182500,389096828,1560,1560,1560,1560,0
|
|
20230728,182400,389096828,1560,1560,1560,1560,0
|
|
20230728,182300,389096828,1560,1560,1560,1560,0
|
|
20230728,182200,389096828,1560,1560,1560,1560,0
|
|
20230728,182100,389096828,1560,1560,1560,1560,0
|
|
20230728,182000,389096828,1560,1560,1560,1560,0
|
|
20230728,181900,389096828,1560,1560,1560,1560,0
|
|
20230728,181800,389096828,1560,1560,1560,1560,0
|
|
20230728,181700,389096828,1560,1560,1560,1560,0
|
|
20230728,181600,389096828,1560,1560,1560,1560,0
|
|
20230728,181500,389096828,1560,1560,1560,1560,6323
|
|
20230728,181400,389096828,1560,1560,1560,1560,0
|
|
20230728,181300,389096828,1560,1560,1560,1560,0
|
|
20230728,181200,389096828,1560,1560,1560,1560,0
|
|
20230728,181100,389096828,1560,1560,1560,1560,0
|
|
20230728,181000,389096828,1560,1560,1560,1560,0
|
|
20230728,180900,389096828,1560,1560,1560,1560,0
|
|
20230728,180800,389096828,1560,1560,1560,1560,0
|
|
20230728,180700,389096828,1560,1560,1560,1560,0
|
|
20230728,180600,389096828,1560,1560,1560,1560,0
|
|
20230728,180500,389096828,1560,1560,1560,1560,0
|
|
20230728,180400,389096828,1560,1560,1560,1560,0
|
|
20230728,180300,389096828,1560,1560,1560,1560,0
|
|
20230728,180200,389096828,1560,1560,1560,1560,0
|
|
20230728,180100,389096828,1560,1560,1560,1560,0
|
|
20230728,180000,389096828,1560,1560,1560,1560,0
|
|
20230728,175900,389096828,1560,1560,1560,1560,0
|
|
20230728,175800,389096828,1560,1560,1560,1560,0
|
|
20230728,175700,389096828,1560,1560,1560,1560,0
|
|
20230728,175600,389096828,1560,1560,1560,1560,0
|
|
20230728,175500,389096828,1560,1560,1560,1560,0
|
|
20230728,175400,389096828,1560,1560,1560,1560,0
|
|
20230728,175300,389096828,1560,1560,1560,1560,0
|
|
20230728,175200,389096828,1560,1560,1560,1560,0
|
|
20230728,175100,389096828,1560,1560,1560,1560,0
|
|
20230728,175000,389096828,1560,1560,1560,1560,0
|
|
20230728,174900,389096828,1560,1560,1560,1560,0
|
|
20230728,174800,389096828,1560,1560,1560,1560,0
|
|
20230728,174700,389096828,1560,1560,1560,1560,0
|
|
20230728,174600,389096828,1560,1560,1560,1560,0
|
|
20230728,174500,389096828,1560,1560,1560,1560,6323
|
|
20230728,174400,389096828,1560,1560,1560,1560,0
|
|
20230728,174300,389096828,1560,1560,1560,1560,0
|
|
20230728,174200,389096828,1560,1560,1560,1560,0
|
|
20230728,174100,389096828,1560,1560,1560,1560,0
|
|
20230728,174000,389096828,1560,1560,1560,1560,0
|
|
20230728,173900,389096828,1560,1560,1560,1560,0
|
|
20230728,173800,389096828,1560,1560,1560,1560,0
|
|
20230728,173700,389096828,1560,1560,1560,1560,0
|
|
20230728,173600,389096828,1560,1560,1560,1560,0
|
|
20230728,173500,389096828,1560,1560,1560,1560,0
|
|
20230728,173400,389096828,1560,1560,1560,1560,0
|
|
20230728,173300,389096828,1560,1560,1560,1560,0
|
|
20230728,173200,389096828,1560,1560,1560,1560,0
|
|
20230728,173100,389096828,1560,1560,1560,1560,0
|
|
20230728,173000,389096828,1560,1560,1560,1560,0
|
|
20230728,172900,389096828,1560,1560,1560,1560,0
|
|
20230728,172800,389096828,1560,1560,1560,1560,0
|
|
20230728,172700,389096828,1560,1560,1560,1560,0
|
|
20230728,172600,389096828,1560,1560,1560,1560,0
|
|
20230728,172500,389096828,1560,1560,1560,1560,0
|
|
20230728,172400,389096828,1560,1560,1560,1560,0
|
|
20230728,172300,389096828,1560,1560,1560,1560,0
|
|
20230728,172200,389096828,1560,1560,1560,1560,0
|
|
20230728,172100,389096828,1560,1560,1560,1560,0
|
|
20230728,172000,389096828,1560,1560,1560,1560,0
|
|
20230728,171900,389096828,1560,1560,1560,1560,0
|
|
20230728,171800,389096828,1560,1560,1560,1560,0
|
|
20230728,171700,389096828,1560,1560,1560,1560,0
|
|
20230728,171600,389096828,1560,1560,1560,1560,0
|
|
20230728,171500,389096828,1560,1560,1560,1560,6323
|
|
20230728,171400,389096828,1560,1560,1560,1560,0
|
|
20230728,171300,389096828,1560,1560,1560,1560,0
|
|
20230728,171200,389096828,1560,1560,1560,1560,0
|
|
20230728,171100,389096828,1560,1560,1560,1560,0
|
|
20230728,171000,389096828,1560,1560,1560,1560,0
|
|
20230728,170900,389096828,1560,1560,1560,1560,0
|
|
20230728,170800,389096828,1560,1560,1560,1560,0
|
|
20230728,170700,389096828,1560,1560,1560,1560,0
|
|
20230728,170600,389096828,1560,1560,1560,1560,0
|
|
20230728,170500,389096828,1560,1560,1560,1560,0
|
|
20230728,170400,389096828,1560,1560,1560,1560,0
|
|
20230728,170300,389096828,1560,1560,1560,1560,0
|
|
20230728,170200,389096828,1560,1560,1560,1560,0
|
|
20230728,170100,389096828,1560,1560,1560,1560,0
|
|
20230728,170000,389096828,1560,1560,1560,1560,0
|
|
20230728,165900,389096828,1560,1560,1560,1560,0
|
|
20230728,165800,389096828,1560,1560,1560,1560,0
|
|
20230728,165700,389096828,1560,1560,1560,1560,0
|
|
20230728,165600,389096828,1560,1560,1560,1560,0
|
|
20230728,165500,389096828,1560,1560,1560,1560,0
|
|
20230728,165400,389096828,1560,1560,1560,1560,0
|
|
20230728,165300,389096828,1560,1560,1560,1560,0
|
|
20230728,165200,389096828,1560,1560,1560,1560,0
|
|
20230728,165100,389096828,1560,1560,1560,1560,0
|
|
20230728,165000,389096828,1560,1560,1560,1560,0
|
|
20230728,164900,389096828,1560,1560,1560,1560,0
|
|
20230728,164800,389096828,1560,1560,1560,1560,0
|
|
20230728,164700,389096828,1560,1560,1560,1560,0
|
|
20230728,164600,389096828,1560,1560,1560,1560,0
|
|
20230728,164500,389096828,1560,1560,1560,1560,6323
|
|
20230728,164400,389096828,1560,1560,1560,1560,0
|
|
20230728,164300,389096828,1560,1560,1560,1560,0
|
|
20230728,164200,389096828,1560,1560,1560,1560,0
|
|
20230728,164100,389096828,1560,1560,1560,1560,0
|
|
20230728,164000,389096828,1560,1560,1560,1560,0
|
|
20230728,163900,389096828,1560,1560,1560,1560,0
|
|
20230728,163800,389096828,1560,1560,1560,1560,0
|
|
20230728,163700,389096828,1560,1560,1560,1560,0
|
|
20230728,163600,389096828,1560,1560,1560,1560,0
|
|
20230728,163500,389096828,1560,1560,1560,1560,0
|
|
20230728,163400,389096828,1560,1560,1560,1560,0
|
|
20230728,163300,389096828,1560,1560,1560,1560,0
|
|
20230728,163200,389096828,1560,1560,1560,1560,0
|
|
20230728,163100,389096828,1560,1560,1560,1560,0
|
|
20230728,163000,389096828,1560,1560,1560,1560,0
|
|
20230728,162900,389096828,1560,1560,1560,1560,0
|
|
20230728,162800,389096828,1560,1560,1560,1560,0
|
|
20230728,162700,389096828,1560,1560,1560,1560,0
|
|
20230728,162600,389096828,1560,1560,1560,1560,0
|
|
20230728,162500,389096828,1560,1560,1560,1560,0
|
|
20230728,162400,389096828,1560,1560,1560,1560,0
|
|
20230728,162300,389096828,1560,1560,1560,1560,0
|
|
20230728,162200,389096828,1560,1560,1560,1560,0
|
|
20230728,162100,389096828,1560,1560,1560,1560,0
|
|
20230728,162000,389096828,1560,1560,1560,1560,0
|
|
20230728,161900,389096828,1560,1560,1560,1560,0
|
|
20230728,161800,389096828,1560,1560,1560,1560,0
|
|
20230728,161700,389096828,1560,1560,1560,1560,0
|
|
20230728,161600,389096828,1560,1560,1560,1560,0
|
|
20230728,161500,389096828,1560,1560,1560,1560,6323
|
|
20230728,161400,389096828,1560,1560,1560,1560,0
|
|
20230728,161300,389096828,1560,1560,1560,1560,0
|
|
20230728,161200,389096828,1560,1560,1560,1560,0
|
|
20230728,161100,389096828,1560,1560,1560,1560,0
|
|
20230728,161000,389096828,1560,1560,1560,1560,0
|
|
20230728,160900,389096828,1560,1560,1560,1560,0
|
|
20230728,160800,389096828,1560,1560,1560,1560,0
|
|
20230728,160700,389096828,1560,1560,1560,1560,0
|
|
20230728,160600,389096828,1560,1560,1560,1560,0
|
|
20230728,160500,389096828,1560,1560,1560,1560,0
|
|
20230728,160400,389096828,1560,1560,1560,1560,0
|
|
20230728,160300,389096828,1560,1560,1560,1560,0
|
|
20230728,160200,389096828,1560,1560,1560,1560,0
|
|
20230728,160100,389096828,1560,1560,1560,1560,0
|
|
20230728,160000,389096828,1560,1560,1560,1560,0
|
|
20230728,155900,389096828,1560,1560,1560,1560,0
|
|
20230728,155800,389096828,1560,1560,1560,1560,0
|
|
20230728,155700,389096828,1560,1560,1560,1560,0
|
|
20230728,155600,389096828,1560,1560,1560,1560,0
|
|
20230728,155500,389096828,1560,1560,1560,1560,0
|
|
20230728,155400,389096828,1560,1560,1560,1560,0
|
|
20230728,155300,389096828,1560,1560,1560,1560,0
|
|
20230728,155200,389096828,1560,1560,1560,1560,0
|
|
20230728,155100,389096828,1560,1560,1560,1560,0
|
|
20230728,155000,389096828,1560,1560,1560,1560,0
|
|
20230728,154900,389096828,1560,1560,1560,1560,0
|
|
20230728,154800,389096828,1560,1560,1560,1560,0
|
|
20230728,154700,389096828,1560,1560,1560,1560,0
|
|
20230728,154600,389096828,1560,1560,1560,1560,0
|
|
20230728,154500,389096828,1560,1560,1560,1560,6323
|
|
20230728,154400,389096828,1560,1560,1560,1560,0
|
|
20230728,154300,389096828,1560,1560,1560,1560,0
|
|
20230728,154200,389096828,1560,1560,1560,1560,0
|
|
20230728,154100,389096828,1560,1560,1560,1560,0
|
|
20230728,154000,389096828,1560,1560,1560,1560,0
|
|
20230728,153900,389096828,1560,1560,1560,1560,0
|
|
20230728,153800,389096828,1560,1560,1560,1560,0
|
|
20230728,153700,389096828,1560,1560,1560,1560,0
|
|
20230728,153600,389096828,1560,1560,1560,1560,0
|
|
20230728,153500,389096828,1560,1560,1560,1560,0
|
|
20230728,153400,389096828,1560,1560,1560,1560,0
|
|
20230728,153300,389096828,1560,1560,1560,1560,0
|
|
20230728,153200,389096828,1560,1560,1560,1560,0
|
|
20230728,153100,389096828,1560,1560,1560,1560,0
|
|
20230728,153000,389096828,1560,1560,1560,1560,6323
|
|
20230728,152900,379232948,1559,1559,1559,1559,0
|
|
20230728,152800,379232948,1559,1559,1559,1559,0
|
|
20230728,152700,379232948,1559,1559,1559,1559,0
|
|
20230728,152600,379232948,1559,1559,1559,1559,0
|
|
20230728,152500,379232948,1559,1559,1559,1559,0
|
|
20230728,152400,379232948,1559,1559,1559,1559,0
|
|
20230728,152300,379232948,1559,1559,1559,1559,0
|
|
20230728,152200,379232948,1559,1559,1559,1559,0
|
|
20230728,152100,379232948,1559,1559,1559,1559,0
|
|
20230728,152000,379232948,1559,1559,1559,1559,0
|
|
20230728,151900,379232948,1559,1559,1559,1557,106
|
|
20230728,151800,379067862,1559,1559,1559,1557,573
|
|
20230728,151700,378175693,1559,1559,1559,1559,0
|
|
20230728,151600,378175693,1559,1559,1559,1559,5
|
|
20230728,151500,378167898,1552,1552,1552,1552,15
|
|
20230728,151400,378144618,1560,1560,1560,1560,0
|
|
20230728,151300,378144618,1560,1560,1560,1560,0
|
|
20230728,151200,378144618,1560,1560,1560,1560,0
|
|
20230728,151100,378144618,1560,1560,1560,1560,2
|
|
20230728,151000,378141498,1559,1559,1559,1559,0
|
|
20230728,150900,378141498,1559,1559,1559,1559,700
|
|
20230728,150800,377050198,1560,1560,1560,1560,0
|
|
20230728,150700,377050198,1560,1560,1560,1560,2
|
|
20230728,150600,377047078,1560,1560,1560,1560,0
|
|
20230728,150500,377047078,1560,1560,1560,1560,0
|
|
20230728,150400,377047078,1560,1560,1560,1560,3
|
|
20230728,150300,377042398,1559,1558,1559,1558,2790
|
|
20230728,150200,372694088,1559,1558,1559,1550,7826
|
|
20230728,150100,360541462,1559,1559,1559,1559,0
|
|
20230728,150000,360541462,1559,1559,1559,1559,3
|
|
20230728,145900,360536785,1558,1558,1558,1558,784
|
|
20230728,145800,359315313,1558,1556,1558,1556,1220
|
|
20230728,145700,357416989,1558,1558,1558,1556,798
|
|
20230728,145600,356175293,1556,1556,1556,1556,1157
|
|
20230728,145500,354375001,1558,1556,1558,1556,58
|
|
20230728,145400,354284695,1559,1559,1559,1559,105
|
|
20230728,145300,354121000,1562,1556,1562,1556,5
|
|
20230728,145200,354113196,1562,1562,1562,1562,0
|
|
20230728,145100,354113196,1562,1562,1562,1562,0
|
|
20230728,145000,354113196,1562,1562,1562,1562,0
|
|
20230728,144900,354113196,1562,1562,1562,1562,3
|
|
20230728,144800,354108510,1556,1556,1556,1556,200
|
|
20230728,144700,353797310,1563,1563,1563,1563,0
|
|
20230728,144600,353797310,1563,1563,1563,1563,1
|
|
20230728,144500,353795747,1563,1563,1563,1563,2
|
|
20230728,144400,353792621,1557,1557,1557,1557,1051
|
|
20230728,144300,352156214,1563,1563,1563,1563,0
|
|
20230728,144200,352156214,1563,1562,1563,1562,4400
|
|
20230728,144100,345282014,1563,1563,1563,1563,0
|
|
20230728,144000,345282014,1563,1563,1563,1563,0
|
|
20230728,143900,345282014,1563,1563,1563,1563,0
|
|
20230728,143800,345282014,1563,1563,1563,1563,0
|
|
20230728,143700,345282014,1563,1563,1563,1563,0
|
|
20230728,143600,345282014,1563,1563,1563,1563,0
|
|
20230728,143500,345282014,1563,1560,1563,1560,320
|
|
20230728,143400,344782487,1560,1560,1560,1560,0
|
|
20230728,143300,344782487,1560,1559,1560,1559,190
|
|
20230728,143200,344486268,1558,1558,1558,1558,380
|
|
20230728,143100,343894228,1558,1558,1558,1558,0
|
|
20230728,143000,343894228,1558,1558,1558,1558,1
|
|
20230728,142900,343892670,1558,1559,1559,1558,272
|
|
20230728,142800,343468881,1559,1559,1559,1559,0
|
|
20230728,142700,343468881,1559,1559,1559,1559,0
|
|
20230728,142600,343468881,1559,1559,1559,1559,0
|
|
20230728,142500,343468881,1559,1559,1559,1559,4
|
|
20230728,142400,343462645,1559,1559,1559,1559,1
|
|
20230728,142300,343461086,1560,1558,1560,1558,1501
|
|
20230728,142200,341120928,1560,1560,1560,1560,43
|
|
20230728,142100,341053848,1561,1560,1561,1560,2
|
|
20230728,142000,341050727,1560,1560,1560,1560,445
|
|
20230728,141900,340356527,1563,1563,1563,1563,1
|
|
20230728,141800,340354964,1561,1561,1561,1561,355
|
|
20230728,141700,339800809,1563,1563,1563,1563,0
|
|
20230728,141600,339800809,1563,1561,1563,1561,4
|
|
20230728,141500,339794559,1563,1563,1563,1563,11
|
|
20230728,141400,339777366,1564,1561,1564,1561,560
|
|
20230728,141300,338902948,1561,1561,1561,1561,3
|
|
20230728,141200,338898265,1562,1562,1562,1562,0
|
|
20230728,141100,338898265,1562,1562,1562,1562,3
|
|
20230728,141000,338893579,1561,1560,1561,1560,2862
|
|
20230728,140900,334428532,1560,1560,1560,1560,11
|
|
20230728,140800,334411372,1558,1558,1558,1558,500
|
|
20230728,140700,333632372,1560,1561,1561,1560,9
|
|
20230728,140600,333618329,1560,1560,1560,1560,10
|
|
20230728,140500,333602729,1561,1561,1561,1561,0
|
|
20230728,140400,333602729,1561,1561,1561,1561,0
|
|
20230728,140300,333602729,1561,1560,1561,1560,21
|
|
20230728,140200,333569968,1561,1561,1561,1561,0
|
|
20230728,140100,333569968,1561,1561,1561,1561,0
|
|
20230728,140000,333569968,1561,1561,1561,1561,0
|
|
20230728,135900,333569968,1561,1561,1561,1561,0
|
|
20230728,135800,333569968,1561,1561,1561,1561,0
|
|
20230728,135700,333569968,1561,1561,1561,1561,2
|
|
20230728,135600,333566846,1557,1561,1561,1557,5
|
|
20230728,135500,333559045,1560,1562,1562,1560,1246
|
|
20230728,135400,331615277,1560,1560,1560,1560,46
|
|
20230728,135300,331543517,1561,1562,1562,1561,103
|
|
20230728,135200,331382732,1562,1562,1562,1562,1
|
|
20230728,135100,331381170,1564,1564,1564,1564,0
|
|
20230728,135000,331381170,1564,1564,1564,1564,0
|
|
20230728,134900,331381170,1564,1564,1564,1564,0
|
|
20230728,134800,331381170,1564,1564,1564,1564,0
|
|
20230728,134700,331381170,1564,1564,1564,1564,800
|
|
20230728,134600,330129970,1564,1563,1564,1563,140
|
|
20230728,134500,329911145,1563,1562,1563,1562,306
|
|
20230728,134400,329433167,1562,1562,1562,1562,218
|
|
20230728,134300,329092651,1563,1562,1563,1562,105
|
|
20230728,134200,328928636,1563,1562,1563,1562,1694
|
|
20230728,134100,326281014,1563,1563,1563,1563,0
|
|
20230728,134000,326281014,1563,1563,1563,1563,1
|
|
20230728,133900,326279451,1563,1563,1563,1563,0
|
|
20230728,133800,326279451,1563,1563,1563,1563,0
|
|
20230728,133700,326279451,1563,1563,1563,1563,0
|
|
20230728,133600,326279451,1563,1563,1563,1563,0
|
|
20230728,133500,326279451,1563,1563,1563,1563,0
|
|
20230728,133400,326279451,1563,1563,1563,1563,0
|
|
20230728,133300,326279451,1563,1563,1563,1563,0
|
|
20230728,133200,326279451,1563,1563,1563,1563,0
|
|
20230728,133100,326279451,1563,1563,1563,1563,0
|
|
20230728,133000,326279451,1563,1563,1563,1563,0
|
|
20230728,132900,326279451,1563,1562,1563,1562,700
|
|
20230728,132800,325185359,1562,1562,1562,1562,0
|
|
20230728,132700,325185359,1562,1562,1562,1562,0
|
|
20230728,132600,325185359,1562,1562,1562,1562,0
|
|
20230728,132500,325185359,1562,1562,1562,1562,30
|
|
20230728,132400,325138499,1563,1563,1563,1563,0
|
|
20230728,132300,325138499,1563,1563,1563,1563,3
|
|
20230728,132200,325133810,1563,1563,1563,1563,0
|
|
20230728,132100,325133810,1563,1563,1563,1563,0
|
|
20230728,132000,325133810,1563,1563,1563,1563,1
|
|
20230728,131900,325132247,1563,1563,1563,1563,0
|
|
20230728,131800,325132247,1563,1563,1563,1563,12
|
|
20230728,131700,325113491,1559,1559,1559,1559,405
|
|
20230728,131600,324482096,1563,1563,1563,1563,2
|
|
20230728,131500,324478970,1559,1559,1559,1559,4
|
|
20230728,131400,324472734,1563,1563,1563,1563,2
|
|
20230728,131300,324469608,1565,1565,1565,1565,0
|
|
20230728,131200,324469608,1565,1565,1565,1565,0
|
|
20230728,131100,324469608,1565,1565,1565,1565,0
|
|
20230728,131000,324469608,1565,1562,1565,1562,2
|
|
20230728,130900,324466481,1565,1565,1565,1565,0
|
|
20230728,130800,324466481,1565,1565,1565,1565,0
|
|
20230728,130700,324466481,1565,1565,1565,1565,6
|
|
20230728,130600,324457091,1560,1565,1565,1560,55
|
|
20230728,130500,324371286,1565,1563,1565,1563,12
|
|
20230728,130400,324352520,1566,1566,1566,1566,0
|
|
20230728,130300,324352520,1566,1565,1566,1565,11
|
|
20230728,130200,324335304,1566,1558,1566,1558,435
|
|
20230728,130100,323656999,1558,1558,1558,1558,10
|
|
20230728,130000,323641419,1558,1558,1558,1558,2
|
|
20230728,125900,323638303,1549,1549,1549,1549,1
|
|
20230728,125800,323636754,1558,1558,1558,1558,1
|
|
20230728,125700,323635196,1548,1549,1549,1548,256
|
|
20230728,125600,323238752,1544,1544,1544,1544,0
|
|
20230728,125500,323238752,1544,1549,1549,1544,1000
|
|
20230728,125400,321691860,1553,1553,1553,1553,0
|
|
20230728,125300,321691860,1553,1553,1553,1553,0
|
|
20230728,125200,321691860,1553,1554,1554,1550,5491
|
|
20230728,125100,313167980,1553,1553,1553,1553,69
|
|
20230728,125000,313060823,1553,1553,1553,1553,0
|
|
20230728,124900,313060823,1553,1553,1553,1553,180
|
|
20230728,124800,312781283,1554,1554,1554,1554,84
|
|
20230728,124700,312650747,1555,1555,1555,1555,10
|
|
20230728,124600,312635197,1556,1556,1556,1556,10
|
|
20230728,124500,312619637,1559,1559,1559,1559,0
|
|
20230728,124400,312619637,1559,1559,1559,1559,3
|
|
20230728,124300,312614960,1559,1559,1559,1559,3
|
|
20230728,124200,312610283,1560,1560,1560,1560,97
|
|
20230728,124100,312458963,1560,1560,1560,1560,0
|
|
20230728,124000,312458963,1560,1560,1560,1560,6
|
|
20230728,123900,312449603,1560,1560,1560,1560,1100
|
|
20230728,123800,310733603,1560,1560,1560,1560,0
|
|
20230728,123700,310733603,1560,1560,1560,1560,0
|
|
20230728,123600,310733603,1560,1560,1560,1560,0
|
|
20230728,123500,310733603,1560,1560,1560,1560,0
|
|
20230728,123400,310733603,1560,1560,1560,1560,0
|
|
20230728,123300,310733603,1560,1560,1560,1560,2054
|
|
20230728,123200,307529363,1551,1553,1553,1551,13000
|
|
20230728,123100,287360583,1561,1561,1561,1561,0
|
|
20230728,123000,287360583,1561,1561,1561,1561,0
|
|
20230728,122900,287360583,1561,1561,1561,1561,0
|
|
20230728,122800,287360583,1561,1561,1561,1561,0
|
|
20230728,122700,287360583,1561,1561,1561,1561,0
|
|
20230728,122600,287360583,1561,1561,1561,1561,0
|
|
20230728,122500,287360583,1561,1561,1561,1561,0
|
|
20230728,122400,287360583,1561,1561,1561,1561,0
|
|
20230728,122300,287360583,1561,1561,1561,1561,0
|
|
20230728,122200,287360583,1561,1561,1561,1561,160
|
|
20230728,122100,287110823,1561,1561,1561,1561,160
|
|
20230728,122000,286861063,1561,1561,1561,1561,0
|
|
20230728,121900,286861063,1561,1561,1561,1561,1
|
|
20230728,121800,286859502,1562,1560,1562,1559,5092
|
|
20230728,121700,278917859,1561,1563,1563,1560,45
|
|
20230728,121600,278847641,1562,1565,1565,1562,2050
|
|
20230728,121500,275639429,1566,1566,1566,1566,0
|
|
20230728,121400,275639429,1566,1566,1566,1566,0
|
|
20230728,121300,275639429,1566,1566,1566,1566,0
|
|
20230728,121200,275639429,1566,1566,1566,1566,0
|
|
20230728,121100,275639429,1566,1567,1567,1566,301
|
|
20230728,121000,275167763,1567,1567,1567,1566,213
|
|
20230728,120900,274834201,1566,1566,1566,1566,4012
|
|
20230728,120800,268551409,1566,1566,1566,1566,300
|
|
20230728,120700,268081609,1566,1566,1566,1566,0
|
|
20230728,120600,268081609,1566,1566,1566,1566,11
|
|
20230728,120500,268064383,1566,1566,1566,1566,0
|
|
20230728,120400,268064383,1566,1566,1566,1560,112
|
|
20230728,120300,267889111,1566,1566,1566,1566,0
|
|
20230728,120200,267889111,1566,1566,1566,1566,1
|
|
20230728,120100,267887545,1567,1567,1567,1567,0
|
|
20230728,120000,267887545,1567,1566,1567,1566,30
|
|
20230728,115900,267840564,1564,1564,1564,1564,3607
|
|
20230728,115800,262199216,1567,1564,1567,1564,1671
|
|
20230728,115700,259583822,1564,1560,1564,1560,3325
|
|
20230728,115600,254392314,1559,1558,1559,1558,2880
|
|
20230728,115500,249903394,1557,1555,1557,1555,3938
|
|
20230728,115400,243773280,1556,1556,1556,1556,0
|
|
20230728,115300,243773280,1556,1556,1556,1556,0
|
|
20230728,115200,243773280,1556,1556,1556,1556,1
|
|
20230728,115100,243771724,1556,1556,1556,1556,0
|
|
20230728,115000,243771724,1556,1556,1556,1556,0
|
|
20230728,114900,243771724,1556,1556,1557,1556,894
|
|
20230728,114800,242380602,1556,1555,1556,1555,1096
|
|
20230728,114700,240675999,1552,1555,1555,1552,2132
|
|
20230728,114600,237366943,1555,1555,1555,1555,19
|
|
20230728,114500,237337398,1556,1556,1556,1556,0
|
|
20230728,114400,237337398,1556,1556,1556,1556,0
|
|
20230728,114300,237337398,1556,1556,1556,1556,0
|
|
20230728,114200,237337398,1556,1556,1556,1556,0
|
|
20230728,114100,237337398,1556,1556,1556,1556,4
|
|
20230728,114000,237331174,1557,1557,1557,1557,0
|
|
20230728,113900,237331174,1557,1557,1557,1552,26
|
|
20230728,113800,237290713,1557,1557,1557,1557,0
|
|
20230728,113700,237290713,1557,1557,1557,1557,51
|
|
20230728,113600,237211306,1557,1557,1557,1557,10
|
|
20230728,113500,237195736,1557,1557,1557,1557,0
|
|
20230728,113400,237195736,1557,1557,1557,1557,0
|
|
20230728,113300,237195736,1557,1557,1557,1557,50
|
|
20230728,113200,237117886,1557,1557,1557,1557,1
|
|
20230728,113100,237116329,1556,1556,1556,1556,362
|
|
20230728,113000,236553057,1555,1555,1555,1555,0
|
|
20230728,112900,236553057,1555,1555,1555,1555,0
|
|
20230728,112800,236553057,1555,1551,1555,1551,7435
|
|
20230728,112700,225011004,1551,1551,1551,1551,0
|
|
20230728,112600,225011004,1551,1551,1551,1551,0
|
|
20230728,112500,225011004,1551,1551,1551,1551,1
|
|
20230728,112400,225009453,1551,1551,1551,1551,0
|
|
20230728,112300,225009453,1551,1551,1551,1551,0
|
|
20230728,112200,225009453,1551,1551,1551,1551,0
|
|
20230728,112100,225009453,1551,1551,1551,1551,0
|
|
20230728,112000,225009453,1551,1551,1551,1551,1100
|
|
20230728,111900,223303353,1550,1550,1550,1550,818
|
|
20230728,111800,222035453,1550,1547,1550,1547,10111
|
|
20230728,111700,206391833,1546,1546,1546,1546,100
|
|
20230728,111600,206237233,1546,1546,1546,1546,1
|
|
20230728,111500,206235687,1546,1546,1546,1546,0
|
|
20230728,111400,206235687,1546,1546,1546,1546,0
|
|
20230728,111300,206235687,1546,1546,1546,1546,0
|
|
20230728,111200,206235687,1546,1546,1546,1546,80
|
|
20230728,111100,206112007,1547,1547,1547,1547,0
|
|
20230728,111000,206112007,1547,1547,1547,1547,1000
|
|
20230728,110900,204565007,1547,1547,1547,1547,0
|
|
20230728,110800,204565007,1547,1545,1547,1545,888
|
|
20230728,110700,203193031,1543,1544,1545,1543,2196
|
|
20230728,110600,199801457,1545,1545,1545,1545,1
|
|
20230728,110500,199799912,1544,1545,1545,1544,854
|
|
20230728,110400,198480666,1544,1544,1544,1544,200
|
|
20230728,110300,198171866,1544,1544,1544,1544,1
|
|
20230728,110200,198170322,1544,1544,1544,1544,1
|
|
20230728,110100,198168778,1550,1550,1550,1550,0
|
|
20230728,110000,198168778,1550,1550,1550,1550,0
|
|
20230728,105900,198168778,1550,1550,1550,1550,0
|
|
20230728,105800,198168778,1550,1550,1550,1550,0
|
|
20230728,105700,198168778,1550,1550,1550,1550,319
|
|
20230728,105600,197674328,1543,1550,1550,1542,9525
|
|
20230728,105500,182973849,1550,1550,1550,1550,0
|
|
20230728,105400,182973849,1550,1550,1550,1550,1055
|
|
20230728,105300,181338599,1550,1550,1550,1550,945
|
|
20230728,105200,179873849,1550,1550,1550,1550,1300
|
|
20230728,105100,177858849,1550,1550,1550,1550,0
|
|
20230728,105000,177858849,1550,1547,1550,1547,280
|
|
20230728,104900,177425251,1541,1541,1541,1541,250
|
|
20230728,104800,177040001,1541,1552,1552,1541,3
|
|
20230728,104700,177035367,1552,1552,1552,1552,0
|
|
20230728,104600,177035367,1552,1552,1552,1552,1
|
|
20230728,104500,177033815,1541,1541,1541,1541,500
|
|
20230728,104400,176263315,1553,1553,1553,1553,300
|
|
20230728,104300,175797415,1553,1553,1553,1553,1
|
|
20230728,104200,175795862,1552,1551,1552,1551,863
|
|
20230728,104100,174456820,1550,1550,1550,1550,1950
|
|
20230728,104000,171434320,1551,1551,1551,1551,22
|
|
20230728,103900,171400198,1551,1540,1551,1540,128
|
|
20230728,103800,171203067,1551,1551,1551,1551,0
|
|
20230728,103700,171203067,1551,1551,1551,1551,1
|
|
20230728,103600,171201516,1550,1550,1550,1550,643
|
|
20230728,103500,170204866,1551,1551,1551,1551,0
|
|
20230728,103400,170204866,1551,1549,1551,1549,4399
|
|
20230728,103300,163386787,1547,1547,1547,1547,850
|
|
20230728,103200,162071837,1547,1545,1547,1545,1000
|
|
20230728,103100,160526184,1545,1544,1545,1544,688
|
|
20230728,103000,159463910,1543,1544,1544,1543,501
|
|
20230728,102900,158690866,1543,1542,1543,1542,131
|
|
20230728,102800,158488762,1542,1542,1542,1542,53
|
|
20230728,102700,158407036,1542,1542,1542,1542,22
|
|
20230728,102600,158373112,1530,1533,1533,1530,500
|
|
20230728,102500,157607632,1544,1544,1544,1544,0
|
|
20230728,102400,157607632,1544,1544,1544,1544,0
|
|
20230728,102300,157607632,1544,1544,1544,1544,0
|
|
20230728,102200,157607632,1544,1544,1544,1544,198
|
|
20230728,102100,157301920,1544,1543,1544,1543,775
|
|
20230728,102000,156105593,1533,1533,1533,1533,12
|
|
20230728,101900,156087197,1542,1542,1542,1542,500
|
|
20230728,101800,155316197,1542,1540,1542,1540,1395
|
|
20230728,101700,153167190,1540,1539,1540,1539,535
|
|
20230728,101600,152343824,1532,1530,1532,1530,1130
|
|
20230728,101500,150612764,1540,1540,1540,1540,0
|
|
20230728,101400,150612764,1540,1540,1540,1540,0
|
|
20230728,101300,150612764,1540,1540,1540,1540,0
|
|
20230728,101200,150612764,1540,1539,1540,1539,1698
|
|
20230728,101100,147999433,1539,1539,1539,1539,1000
|
|
20230728,101000,146460433,1539,1539,1539,1539,0
|
|
20230728,100900,146460433,1539,1539,1539,1539,0
|
|
20230728,100800,146460433,1539,1539,1539,1539,8
|
|
20230728,100700,146448121,1539,1536,1539,1536,1000
|
|
20230728,100600,144910432,1536,1536,1536,1536,0
|
|
20230728,100500,144910432,1536,1534,1536,1534,1007
|
|
20230728,100400,143363886,1534,1534,1534,1534,185
|
|
20230728,100300,143080096,1536,1536,1536,1536,0
|
|
20230728,100200,143080096,1536,1535,1536,1535,1043
|
|
20230728,100100,141478417,1534,1534,1534,1534,331
|
|
20230728,100000,140970663,1535,1534,1535,1534,494
|
|
20230728,095900,140212857,1534,1534,1534,1534,1000
|
|
20230728,095800,138678857,1532,1534,1534,1532,3247
|
|
20230728,095700,133698731,1534,1534,1534,1534,9
|
|
20230728,095600,133684925,1532,1534,1534,1532,3626
|
|
20230728,095500,128122645,1534,1532,1534,1532,3678
|
|
20230728,095400,122485413,1531,1526,1531,1526,1353
|
|
20230728,095300,120416546,1526,1523,1526,1523,193
|
|
20230728,095200,120122535,1527,1527,1527,1527,0
|
|
20230728,095100,120122535,1527,1526,1527,1526,50
|
|
20230728,095000,120046195,1527,1527,1527,1527,0
|
|
20230728,094900,120046195,1527,1523,1527,1523,857
|
|
20230728,094800,118740980,1522,1522,1522,1522,35
|
|
20230728,094700,118687710,1522,1525,1525,1522,910
|
|
20230728,094600,117302090,1527,1528,1528,1524,792
|
|
20230728,094500,116095075,1524,1524,1524,1524,0
|
|
20230728,094400,116095075,1524,1524,1524,1524,0
|
|
20230728,094300,116095075,1524,1524,1524,1524,1998
|
|
20230728,094200,113050123,1526,1526,1526,1526,1002
|
|
20230728,094100,111521071,1526,1521,1526,1521,2501
|
|
20230728,094000,107704550,1526,1526,1526,1526,1034
|
|
20230728,093900,106126666,1526,1526,1526,1526,1
|
|
20230728,093800,106125140,1526,1526,1526,1526,0
|
|
20230728,093700,106125140,1526,1526,1526,1526,733
|
|
20230728,093600,105006582,1526,1526,1526,1526,3000
|
|
20230728,093500,100428582,1526,1526,1526,1526,0
|
|
20230728,093400,100428582,1526,1526,1526,1526,0
|
|
20230728,093300,100428582,1526,1527,1527,1526,5030
|
|
20230728,093200,92752782,1531,1531,1531,1531,0
|
|
20230728,093100,92752782,1531,1531,1531,1531,17
|
|
20230728,093000,92726755,1531,1531,1531,1531,250
|
|
20230728,092900,92344005,1528,1528,1528,1526,535
|
|
20230728,092800,91527263,1530,1526,1530,1526,4461
|
|
20230728,092700,84711702,1528,1527,1528,1527,45
|
|
20230728,092600,84642952,1528,1528,1528,1528,0
|
|
20230728,092500,84642952,1528,1528,1528,1528,10
|
|
20230728,092400,84627672,1525,1525,1525,1525,1000
|
|
20230728,092300,83102672,1525,1525,1527,1525,2056
|
|
20230728,092200,79967217,1526,1523,1526,1522,1888
|
|
20230728,092100,77092364,1522,1521,1522,1521,2300
|
|
20230728,092000,73593096,1523,1523,1523,1523,0
|
|
20230728,091900,73593096,1523,1523,1523,1523,3
|
|
20230728,091800,73588527,1523,1523,1523,1523,0
|
|
20230728,091700,73588527,1523,1523,1523,1523,2
|
|
20230728,091600,73585481,1524,1524,1524,1524,0
|
|
20230728,091500,73585481,1524,1524,1524,1524,0
|
|
20230728,091400,73585481,1524,1523,1524,1523,6561
|
|
20230728,091300,63586945,1523,1523,1523,1523,1010
|
|
20230728,091200,62048715,1523,1523,1523,1523,1504
|
|
20230728,091100,59758123,1519,1519,1519,1519,0
|
|
20230728,091000,59758123,1519,1509,1519,1509,2486
|
|
20230728,090900,55991241,1510,1510,1510,1504,345
|
|
20230728,090800,55471781,1504,1505,1505,1504,1257
|
|
20230728,090700,53581243,1504,1504,1504,1504,769
|
|
20230728,090600,52424667,1498,1494,1498,1494,2256
|
|
20230728,090500,49050505,1493,1492,1493,1492,1074
|
|
20230728,090400,47447773,1491,1477,1491,1477,1695
|
|
20230728,090300,44944076,1484,1511,1511,1475,9238
|
|
20230728,090200,31168781,1511,1494,1513,1493,233
|
|
20230728,090100,30819399,1494,1502,1502,1493,10160
|
|
20230728,090000,15579000,1500,1500,1500,1500,10386
|