695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,203200,250831349,1325,1325,1325,1325,1412
|
|
20230727,203100,250831349,1325,1325,1325,1325,0
|
|
20230727,203000,250831349,1325,1325,1325,1325,0
|
|
20230727,202900,250831349,1325,1325,1325,1325,0
|
|
20230727,202800,250831349,1325,1325,1325,1325,0
|
|
20230727,202700,250831349,1325,1325,1325,1325,0
|
|
20230727,202600,250831349,1325,1325,1325,1325,0
|
|
20230727,202500,250831349,1325,1325,1325,1325,0
|
|
20230727,202400,250831349,1325,1325,1325,1325,0
|
|
20230727,202300,250831349,1325,1325,1325,1325,0
|
|
20230727,202200,250831349,1325,1325,1325,1325,0
|
|
20230727,202100,250831349,1325,1325,1325,1325,0
|
|
20230727,202000,250831349,1325,1325,1325,1325,0
|
|
20230727,201900,250831349,1325,1325,1325,1325,0
|
|
20230727,201800,250831349,1325,1325,1325,1325,0
|
|
20230727,201700,250831349,1325,1325,1325,1325,0
|
|
20230727,201600,250831349,1325,1325,1325,1325,0
|
|
20230727,201500,250831349,1325,1325,1325,1325,0
|
|
20230727,201400,250831349,1325,1325,1325,1325,0
|
|
20230727,201300,250831349,1325,1325,1325,1325,0
|
|
20230727,201200,250831349,1325,1325,1325,1325,0
|
|
20230727,201100,250831349,1325,1325,1325,1325,0
|
|
20230727,201000,250831349,1325,1325,1325,1325,0
|
|
20230727,200900,250831349,1325,1325,1325,1325,0
|
|
20230727,200800,250831349,1325,1325,1325,1325,0
|
|
20230727,200700,250831349,1325,1325,1325,1325,0
|
|
20230727,200600,250831349,1325,1325,1325,1325,0
|
|
20230727,200500,250831349,1325,1325,1325,1325,0
|
|
20230727,200400,250831349,1325,1325,1325,1325,0
|
|
20230727,200300,250831349,1325,1325,1325,1325,0
|
|
20230727,200200,250831349,1325,1325,1325,1325,1412
|
|
20230727,200100,250831349,1325,1325,1325,1325,0
|
|
20230727,200000,250831349,1325,1325,1325,1325,0
|
|
20230727,195900,250831349,1325,1325,1325,1325,0
|
|
20230727,195800,250831349,1325,1325,1325,1325,0
|
|
20230727,195700,250831349,1325,1325,1325,1325,0
|
|
20230727,195600,250831349,1325,1325,1325,1325,0
|
|
20230727,195500,250831349,1325,1325,1325,1325,0
|
|
20230727,195400,250831349,1325,1325,1325,1325,0
|
|
20230727,195300,250831349,1325,1325,1325,1325,0
|
|
20230727,195200,250831349,1325,1325,1325,1325,0
|
|
20230727,195100,250831349,1325,1325,1325,1325,0
|
|
20230727,195000,250831349,1325,1325,1325,1325,0
|
|
20230727,194900,250831349,1325,1325,1325,1325,0
|
|
20230727,194800,250831349,1325,1325,1325,1325,0
|
|
20230727,194700,250831349,1325,1325,1325,1325,0
|
|
20230727,194600,250831349,1325,1325,1325,1325,0
|
|
20230727,194500,250831349,1325,1325,1325,1325,0
|
|
20230727,194400,250831349,1325,1325,1325,1325,0
|
|
20230727,194300,250831349,1325,1325,1325,1325,0
|
|
20230727,194200,250831349,1325,1325,1325,1325,0
|
|
20230727,194100,250831349,1325,1325,1325,1325,0
|
|
20230727,194000,250831349,1325,1325,1325,1325,0
|
|
20230727,193900,250831349,1325,1325,1325,1325,0
|
|
20230727,193800,250831349,1325,1325,1325,1325,0
|
|
20230727,193700,250831349,1325,1325,1325,1325,0
|
|
20230727,193600,250831349,1325,1325,1325,1325,0
|
|
20230727,193500,250831349,1325,1325,1325,1325,0
|
|
20230727,193400,250831349,1325,1325,1325,1325,0
|
|
20230727,193300,250831349,1325,1325,1325,1325,0
|
|
20230727,193200,250831349,1325,1325,1325,1325,1412
|
|
20230727,193100,250831349,1325,1325,1325,1325,0
|
|
20230727,193000,250831349,1325,1325,1325,1325,0
|
|
20230727,192900,250831349,1325,1325,1325,1325,0
|
|
20230727,192800,250831349,1325,1325,1325,1325,0
|
|
20230727,192700,250831349,1325,1325,1325,1325,0
|
|
20230727,192600,250831349,1325,1325,1325,1325,0
|
|
20230727,192500,250831349,1325,1325,1325,1325,0
|
|
20230727,192400,250831349,1325,1325,1325,1325,0
|
|
20230727,192300,250831349,1325,1325,1325,1325,0
|
|
20230727,192200,250831349,1325,1325,1325,1325,0
|
|
20230727,192100,250831349,1325,1325,1325,1325,0
|
|
20230727,192000,250831349,1325,1325,1325,1325,0
|
|
20230727,191900,250831349,1325,1325,1325,1325,0
|
|
20230727,191800,250831349,1325,1325,1325,1325,0
|
|
20230727,191700,250831349,1325,1325,1325,1325,0
|
|
20230727,191600,250831349,1325,1325,1325,1325,0
|
|
20230727,191500,250831349,1325,1325,1325,1325,0
|
|
20230727,191400,250831349,1325,1325,1325,1325,0
|
|
20230727,191300,250831349,1325,1325,1325,1325,0
|
|
20230727,191200,250831349,1325,1325,1325,1325,0
|
|
20230727,191100,250831349,1325,1325,1325,1325,0
|
|
20230727,191000,250831349,1325,1325,1325,1325,0
|
|
20230727,190900,250831349,1325,1325,1325,1325,0
|
|
20230727,190800,250831349,1325,1325,1325,1325,0
|
|
20230727,190700,250831349,1325,1325,1325,1325,0
|
|
20230727,190600,250831349,1325,1325,1325,1325,0
|
|
20230727,190500,250831349,1325,1325,1325,1325,0
|
|
20230727,190400,250831349,1325,1325,1325,1325,0
|
|
20230727,190300,250831349,1325,1325,1325,1325,0
|
|
20230727,190200,250831349,1325,1325,1325,1325,1412
|
|
20230727,190100,250831349,1325,1325,1325,1325,0
|
|
20230727,190000,250831349,1325,1325,1325,1325,0
|
|
20230727,185900,250831349,1325,1325,1325,1325,0
|
|
20230727,185800,250831349,1325,1325,1325,1325,0
|
|
20230727,185700,250831349,1325,1325,1325,1325,0
|
|
20230727,185600,250831349,1325,1325,1325,1325,0
|
|
20230727,185500,250831349,1325,1325,1325,1325,0
|
|
20230727,185400,250831349,1325,1325,1325,1325,0
|
|
20230727,185300,250831349,1325,1325,1325,1325,0
|
|
20230727,185200,250831349,1325,1325,1325,1325,0
|
|
20230727,185100,250831349,1325,1325,1325,1325,0
|
|
20230727,185000,250831349,1325,1325,1325,1325,0
|
|
20230727,184900,250831349,1325,1325,1325,1325,0
|
|
20230727,184800,250831349,1325,1325,1325,1325,0
|
|
20230727,184700,250831349,1325,1325,1325,1325,0
|
|
20230727,184600,250831349,1325,1325,1325,1325,0
|
|
20230727,184500,250831349,1325,1325,1325,1325,0
|
|
20230727,184400,250831349,1325,1325,1325,1325,0
|
|
20230727,184300,250831349,1325,1325,1325,1325,0
|
|
20230727,184200,250831349,1325,1325,1325,1325,0
|
|
20230727,184100,250831349,1325,1325,1325,1325,0
|
|
20230727,184000,250831349,1325,1325,1325,1325,0
|
|
20230727,183900,250831349,1325,1325,1325,1325,0
|
|
20230727,183800,250831349,1325,1325,1325,1325,0
|
|
20230727,183700,250831349,1325,1325,1325,1325,0
|
|
20230727,183600,250831349,1325,1325,1325,1325,0
|
|
20230727,183500,250831349,1325,1325,1325,1325,0
|
|
20230727,183400,250831349,1325,1325,1325,1325,0
|
|
20230727,183300,250831349,1325,1325,1325,1325,0
|
|
20230727,183200,250831349,1325,1325,1325,1325,1412
|
|
20230727,183100,250831349,1325,1325,1325,1325,0
|
|
20230727,183000,250831349,1325,1325,1325,1325,0
|
|
20230727,182900,250831349,1325,1325,1325,1325,0
|
|
20230727,182800,250831349,1325,1325,1325,1325,0
|
|
20230727,182700,250831349,1325,1325,1325,1325,0
|
|
20230727,182600,250831349,1325,1325,1325,1325,0
|
|
20230727,182500,250831349,1325,1325,1325,1325,0
|
|
20230727,182400,250831349,1325,1325,1325,1325,0
|
|
20230727,182300,250831349,1325,1325,1325,1325,0
|
|
20230727,182200,250831349,1325,1325,1325,1325,0
|
|
20230727,182100,250831349,1325,1325,1325,1325,0
|
|
20230727,182000,250831349,1325,1325,1325,1325,0
|
|
20230727,181900,250831349,1325,1325,1325,1325,0
|
|
20230727,181800,250831349,1325,1325,1325,1325,0
|
|
20230727,181700,250831349,1325,1325,1325,1325,0
|
|
20230727,181600,250831349,1325,1325,1325,1325,0
|
|
20230727,181500,250831349,1325,1325,1325,1325,0
|
|
20230727,181400,250831349,1325,1325,1325,1325,0
|
|
20230727,181300,250831349,1325,1325,1325,1325,0
|
|
20230727,181200,250831349,1325,1325,1325,1325,0
|
|
20230727,181100,250831349,1325,1325,1325,1325,0
|
|
20230727,181000,250831349,1325,1325,1325,1325,0
|
|
20230727,180900,250831349,1325,1325,1325,1325,0
|
|
20230727,180800,250831349,1325,1325,1325,1325,0
|
|
20230727,180700,250831349,1325,1325,1325,1325,0
|
|
20230727,180600,250831349,1325,1325,1325,1325,0
|
|
20230727,180500,250831349,1325,1325,1325,1325,0
|
|
20230727,180400,250831349,1325,1325,1325,1325,0
|
|
20230727,180300,250831349,1325,1325,1325,1325,0
|
|
20230727,180200,250831349,1325,1325,1325,1325,1412
|
|
20230727,180100,250831349,1325,1325,1325,1325,0
|
|
20230727,180000,250831349,1325,1325,1325,1325,0
|
|
20230727,175900,250831349,1325,1325,1325,1325,0
|
|
20230727,175800,250831349,1325,1325,1325,1325,0
|
|
20230727,175700,250831349,1325,1325,1325,1325,0
|
|
20230727,175600,250831349,1325,1325,1325,1325,0
|
|
20230727,175500,250831349,1325,1325,1325,1325,0
|
|
20230727,175400,250831349,1325,1325,1325,1325,0
|
|
20230727,175300,250831349,1325,1325,1325,1325,0
|
|
20230727,175200,250831349,1325,1325,1325,1325,0
|
|
20230727,175100,250831349,1325,1325,1325,1325,0
|
|
20230727,175000,250831349,1325,1325,1325,1325,0
|
|
20230727,174900,250831349,1325,1325,1325,1325,0
|
|
20230727,174800,250831349,1325,1325,1325,1325,0
|
|
20230727,174700,250831349,1325,1325,1325,1325,0
|
|
20230727,174600,250831349,1325,1325,1325,1325,0
|
|
20230727,174500,250831349,1325,1325,1325,1325,0
|
|
20230727,174400,250831349,1325,1325,1325,1325,0
|
|
20230727,174300,250831349,1325,1325,1325,1325,0
|
|
20230727,174200,250831349,1325,1325,1325,1325,0
|
|
20230727,174100,250831349,1325,1325,1325,1325,0
|
|
20230727,174000,250831349,1325,1325,1325,1325,0
|
|
20230727,173900,250831349,1325,1325,1325,1325,0
|
|
20230727,173800,250831349,1325,1325,1325,1325,0
|
|
20230727,173700,250831349,1325,1325,1325,1325,0
|
|
20230727,173600,250831349,1325,1325,1325,1325,0
|
|
20230727,173500,250831349,1325,1325,1325,1325,0
|
|
20230727,173400,250831349,1325,1325,1325,1325,0
|
|
20230727,173300,250831349,1325,1325,1325,1325,0
|
|
20230727,173200,250831349,1325,1325,1325,1325,1412
|
|
20230727,173100,250831349,1325,1325,1325,1325,0
|
|
20230727,173000,250831349,1325,1325,1325,1325,0
|
|
20230727,172900,250831349,1325,1325,1325,1325,0
|
|
20230727,172800,250831349,1325,1325,1325,1325,0
|
|
20230727,172700,250831349,1325,1325,1325,1325,0
|
|
20230727,172600,250831349,1325,1325,1325,1325,0
|
|
20230727,172500,250831349,1325,1325,1325,1325,0
|
|
20230727,172400,250831349,1325,1325,1325,1325,0
|
|
20230727,172300,250831349,1325,1325,1325,1325,0
|
|
20230727,172200,250831349,1325,1325,1325,1325,0
|
|
20230727,172100,250831349,1325,1325,1325,1325,0
|
|
20230727,172000,250831349,1325,1325,1325,1325,0
|
|
20230727,171900,250831349,1325,1325,1325,1325,0
|
|
20230727,171800,250831349,1325,1325,1325,1325,0
|
|
20230727,171700,250831349,1325,1325,1325,1325,0
|
|
20230727,171600,250831349,1325,1325,1325,1325,0
|
|
20230727,171500,250831349,1325,1325,1325,1325,0
|
|
20230727,171400,250831349,1325,1325,1325,1325,0
|
|
20230727,171300,250831349,1325,1325,1325,1325,0
|
|
20230727,171200,250831349,1325,1325,1325,1325,0
|
|
20230727,171100,250831349,1325,1325,1325,1325,0
|
|
20230727,171000,250831349,1325,1325,1325,1325,0
|
|
20230727,170900,250831349,1325,1325,1325,1325,0
|
|
20230727,170800,250831349,1325,1325,1325,1325,0
|
|
20230727,170700,250831349,1325,1325,1325,1325,0
|
|
20230727,170600,250831349,1325,1325,1325,1325,0
|
|
20230727,170500,250831349,1325,1325,1325,1325,0
|
|
20230727,170400,250831349,1325,1325,1325,1325,0
|
|
20230727,170300,250831349,1325,1325,1325,1325,0
|
|
20230727,170200,250831349,1325,1325,1325,1325,1412
|
|
20230727,170100,250831349,1325,1325,1325,1325,0
|
|
20230727,170000,250831349,1325,1325,1325,1325,0
|
|
20230727,165900,250831349,1325,1325,1325,1325,0
|
|
20230727,165800,250831349,1325,1325,1325,1325,0
|
|
20230727,165700,250831349,1325,1325,1325,1325,0
|
|
20230727,165600,250831349,1325,1325,1325,1325,0
|
|
20230727,165500,250831349,1325,1325,1325,1325,0
|
|
20230727,165400,250831349,1325,1325,1325,1325,0
|
|
20230727,165300,250831349,1325,1325,1325,1325,0
|
|
20230727,165200,250831349,1325,1325,1325,1325,0
|
|
20230727,165100,250831349,1325,1325,1325,1325,0
|
|
20230727,165000,250831349,1325,1325,1325,1325,0
|
|
20230727,164900,250831349,1325,1325,1325,1325,0
|
|
20230727,164800,250831349,1325,1325,1325,1325,0
|
|
20230727,164700,250831349,1325,1325,1325,1325,0
|
|
20230727,164600,250831349,1325,1325,1325,1325,0
|
|
20230727,164500,250831349,1325,1325,1325,1325,0
|
|
20230727,164400,250831349,1325,1325,1325,1325,0
|
|
20230727,164300,250831349,1325,1325,1325,1325,0
|
|
20230727,164200,250831349,1325,1325,1325,1325,0
|
|
20230727,164100,250831349,1325,1325,1325,1325,0
|
|
20230727,164000,250831349,1325,1325,1325,1325,0
|
|
20230727,163900,250831349,1325,1325,1325,1325,0
|
|
20230727,163800,250831349,1325,1325,1325,1325,0
|
|
20230727,163700,250831349,1325,1325,1325,1325,0
|
|
20230727,163600,250831349,1325,1325,1325,1325,0
|
|
20230727,163500,250831349,1325,1325,1325,1325,0
|
|
20230727,163400,250831349,1325,1325,1325,1325,0
|
|
20230727,163300,250831349,1325,1325,1325,1325,0
|
|
20230727,163200,250831349,1325,1325,1325,1325,1412
|
|
20230727,163100,250831349,1325,1325,1325,1325,0
|
|
20230727,163000,250831349,1325,1325,1325,1325,0
|
|
20230727,162900,250831349,1325,1325,1325,1325,0
|
|
20230727,162800,250831349,1325,1325,1325,1325,0
|
|
20230727,162700,250831349,1325,1325,1325,1325,0
|
|
20230727,162600,250831349,1325,1325,1325,1325,0
|
|
20230727,162500,250831349,1325,1325,1325,1325,0
|
|
20230727,162400,250831349,1325,1325,1325,1325,0
|
|
20230727,162300,250831349,1325,1325,1325,1325,0
|
|
20230727,162200,250831349,1325,1325,1325,1325,0
|
|
20230727,162100,250831349,1325,1325,1325,1325,0
|
|
20230727,162000,250831349,1325,1325,1325,1325,0
|
|
20230727,161900,250831349,1325,1325,1325,1325,0
|
|
20230727,161800,250831349,1325,1325,1325,1325,0
|
|
20230727,161700,250831349,1325,1325,1325,1325,0
|
|
20230727,161600,250831349,1325,1325,1325,1325,0
|
|
20230727,161500,250831349,1325,1325,1325,1325,0
|
|
20230727,161400,250831349,1325,1325,1325,1325,0
|
|
20230727,161300,250831349,1325,1325,1325,1325,0
|
|
20230727,161200,250831349,1325,1325,1325,1325,0
|
|
20230727,161100,250831349,1325,1325,1325,1325,0
|
|
20230727,161000,250831349,1325,1325,1325,1325,0
|
|
20230727,160900,250831349,1325,1325,1325,1325,0
|
|
20230727,160800,250831349,1325,1325,1325,1325,0
|
|
20230727,160700,250831349,1325,1325,1325,1325,0
|
|
20230727,160600,250831349,1325,1325,1325,1325,0
|
|
20230727,160500,250831349,1325,1325,1325,1325,0
|
|
20230727,160400,250831349,1325,1325,1325,1325,0
|
|
20230727,160300,250831349,1325,1325,1325,1325,0
|
|
20230727,160200,250831349,1325,1325,1325,1325,1412
|
|
20230727,160100,250831349,1325,1325,1325,1325,0
|
|
20230727,160000,250831349,1325,1325,1325,1325,0
|
|
20230727,155900,250831349,1325,1325,1325,1325,0
|
|
20230727,155800,250831349,1325,1325,1325,1325,0
|
|
20230727,155700,250831349,1325,1325,1325,1325,0
|
|
20230727,155600,250831349,1325,1325,1325,1325,0
|
|
20230727,155500,250831349,1325,1325,1325,1325,0
|
|
20230727,155400,250831349,1325,1325,1325,1325,0
|
|
20230727,155300,250831349,1325,1325,1325,1325,0
|
|
20230727,155200,250831349,1325,1325,1325,1325,0
|
|
20230727,155100,250831349,1325,1325,1325,1325,0
|
|
20230727,155000,250831349,1325,1325,1325,1325,0
|
|
20230727,154900,250831349,1325,1325,1325,1325,0
|
|
20230727,154800,250831349,1325,1325,1325,1325,0
|
|
20230727,154700,250831349,1325,1325,1325,1325,0
|
|
20230727,154600,250831349,1325,1325,1325,1325,0
|
|
20230727,154500,250831349,1325,1325,1325,1325,0
|
|
20230727,154400,250831349,1325,1325,1325,1325,0
|
|
20230727,154300,250831349,1325,1325,1325,1325,0
|
|
20230727,154200,250831349,1325,1325,1325,1325,0
|
|
20230727,154100,250831349,1325,1325,1325,1325,0
|
|
20230727,154000,250831349,1325,1325,1325,1325,0
|
|
20230727,153900,250831349,1325,1325,1325,1325,0
|
|
20230727,153800,250831349,1325,1325,1325,1325,0
|
|
20230727,153700,250831349,1325,1325,1325,1325,0
|
|
20230727,153600,250831349,1325,1325,1325,1325,0
|
|
20230727,153500,250831349,1325,1325,1325,1325,0
|
|
20230727,153400,250831349,1325,1325,1325,1325,0
|
|
20230727,153300,250831349,1325,1325,1325,1325,0
|
|
20230727,153200,250831349,1325,1325,1325,1325,1412
|
|
20230727,153100,250831349,1325,1325,1325,1325,0
|
|
20230727,153000,250831349,1325,1325,1325,1325,1412
|
|
20230727,152900,248960449,1335,1335,1335,1335,0
|
|
20230727,152800,248960449,1335,1335,1335,1335,0
|
|
20230727,152700,248960449,1335,1335,1335,1335,0
|
|
20230727,152600,248960449,1335,1335,1335,1335,0
|
|
20230727,152500,248960449,1335,1335,1335,1335,0
|
|
20230727,152400,248960449,1335,1335,1335,1335,0
|
|
20230727,152300,248960449,1335,1335,1335,1335,0
|
|
20230727,152200,248960449,1335,1335,1335,1335,0
|
|
20230727,152100,248960449,1335,1335,1335,1335,0
|
|
20230727,152000,248960449,1335,1335,1335,1335,0
|
|
20230727,151900,248960449,1335,1335,1335,1335,2
|
|
20230727,151800,248957779,1337,1335,1337,1335,76
|
|
20230727,151700,248856231,1336,1336,1336,1336,0
|
|
20230727,151600,248856231,1336,1336,1336,1336,0
|
|
20230727,151500,248856231,1336,1336,1336,1336,0
|
|
20230727,151400,248856231,1336,1332,1336,1331,1035
|
|
20230727,151300,247478573,1331,1331,1331,1331,0
|
|
20230727,151200,247478573,1331,1331,1331,1331,0
|
|
20230727,151100,247478573,1331,1331,1331,1331,1
|
|
20230727,151000,247477242,1332,1332,1332,1332,0
|
|
20230727,150900,247477242,1332,1328,1332,1328,2
|
|
20230727,150800,247474582,1327,1327,1327,1327,27
|
|
20230727,150700,247438753,1336,1336,1336,1336,49
|
|
20230727,150600,247373289,1336,1336,1336,1336,0
|
|
20230727,150500,247373289,1336,1336,1336,1336,0
|
|
20230727,150400,247373289,1336,1336,1336,1336,0
|
|
20230727,150300,247373289,1336,1336,1336,1336,0
|
|
20230727,150200,247373289,1336,1329,1336,1325,101
|
|
20230727,150100,247239085,1329,1329,1329,1329,0
|
|
20230727,150000,247239085,1329,1329,1329,1329,90
|
|
20230727,145900,247119475,1330,1331,1331,1330,374
|
|
20230727,145800,246621755,1331,1331,1331,1331,0
|
|
20230727,145700,246621755,1331,1337,1337,1331,1004
|
|
20230727,145600,245282431,1337,1336,1337,1336,8
|
|
20230727,145500,245271742,1331,1331,1331,1331,0
|
|
20230727,145400,245271742,1331,1331,1331,1331,125
|
|
20230727,145300,245105367,1338,1336,1338,1336,2
|
|
20230727,145200,245102693,1331,1331,1331,1331,193
|
|
20230727,145100,244845810,1337,1337,1337,1337,0
|
|
20230727,145000,244845810,1337,1337,1337,1337,1
|
|
20230727,144900,244844473,1330,1330,1330,1330,135
|
|
20230727,144800,244664923,1331,1331,1331,1331,0
|
|
20230727,144700,244664923,1331,1337,1337,1331,854
|
|
20230727,144600,243528087,1337,1337,1337,1337,0
|
|
20230727,144500,243528087,1337,1333,1337,1333,59
|
|
20230727,144400,243449436,1333,1332,1333,1332,611
|
|
20230727,144300,242634994,1332,1332,1332,1332,2
|
|
20230727,144200,242632330,1332,1333,1333,1332,639
|
|
20230727,144100,241781180,1332,1332,1332,1332,0
|
|
20230727,144000,241781180,1332,1332,1332,1332,480
|
|
20230727,143900,241141820,1332,1332,1332,1332,2
|
|
20230727,143800,241139156,1333,1333,1333,1333,0
|
|
20230727,143700,241139156,1333,1333,1333,1333,1
|
|
20230727,143600,241137823,1331,1331,1331,1331,0
|
|
20230727,143500,241137823,1331,1331,1331,1331,0
|
|
20230727,143400,241137823,1331,1331,1331,1331,145
|
|
20230727,143300,240944828,1329,1329,1329,1329,0
|
|
20230727,143200,240944828,1329,1329,1329,1329,163
|
|
20230727,143100,240728201,1327,1327,1327,1327,0
|
|
20230727,143000,240728201,1327,1330,1330,1327,801
|
|
20230727,142900,239664373,1338,1338,1338,1330,155
|
|
20230727,142800,239458207,1329,1329,1329,1329,0
|
|
20230727,142700,239458207,1329,1329,1329,1329,827
|
|
20230727,142600,238359124,1329,1329,1329,1329,10
|
|
20230727,142500,238345834,1329,1329,1329,1329,0
|
|
20230727,142400,238345834,1329,1329,1329,1329,155
|
|
20230727,142300,238139839,1332,1332,1332,1332,0
|
|
20230727,142200,238139839,1332,1331,1332,1331,248
|
|
20230727,142100,237809666,1332,1332,1332,1332,35
|
|
20230727,142000,237763046,1332,1330,1332,1330,232
|
|
20230727,141900,237454401,1329,1331,1331,1329,737
|
|
20230727,141800,236474924,1329,1329,1329,1329,0
|
|
20230727,141700,236474924,1329,1329,1329,1329,174
|
|
20230727,141600,236243678,1331,1331,1331,1331,13
|
|
20230727,141500,236226375,1328,1328,1328,1328,0
|
|
20230727,141400,236226375,1328,1331,1331,1328,255
|
|
20230727,141300,235887538,1331,1330,1331,1330,593
|
|
20230727,141200,235098811,1330,1330,1330,1330,2
|
|
20230727,141100,235096151,1330,1330,1330,1330,4
|
|
20230727,141000,235090831,1331,1331,1331,1331,0
|
|
20230727,140900,235090831,1331,1331,1331,1331,3
|
|
20230727,140800,235086838,1331,1331,1331,1331,1
|
|
20230727,140700,235085507,1332,1332,1332,1332,36
|
|
20230727,140600,235037555,1332,1332,1332,1332,2
|
|
20230727,140500,235034891,1338,1338,1338,1338,0
|
|
20230727,140400,235034891,1338,1331,1338,1331,155
|
|
20230727,140300,234828579,1340,1333,1340,1333,181
|
|
20230727,140200,234586878,1329,1329,1329,1329,0
|
|
20230727,140100,234586878,1329,1333,1333,1329,206
|
|
20230727,140000,234313064,1327,1327,1327,1327,0
|
|
20230727,135900,234313064,1327,1327,1327,1327,120
|
|
20230727,135800,234153824,1333,1333,1333,1333,1
|
|
20230727,135700,234152491,1325,1326,1326,1325,100
|
|
20230727,135600,234019897,1327,1327,1327,1327,204
|
|
20230727,135500,233749189,1330,1330,1330,1330,9
|
|
20230727,135400,233737219,1330,1325,1330,1325,113
|
|
20230727,135300,233587489,1330,1330,1330,1330,1
|
|
20230727,135200,233586159,1321,1326,1326,1321,1130
|
|
20230727,135100,232092065,1327,1330,1330,1327,228
|
|
20230727,135000,231789395,1330,1330,1330,1330,1335
|
|
20230727,134900,230013845,1324,1324,1324,1324,126
|
|
20230727,134800,229847021,1330,1330,1330,1330,0
|
|
20230727,134700,229847021,1330,1330,1330,1330,1
|
|
20230727,134600,229845691,1321,1321,1321,1321,172
|
|
20230727,134500,229618479,1330,1330,1330,1330,0
|
|
20230727,134400,229618479,1330,1330,1330,1321,149
|
|
20230727,134300,229421605,1330,1330,1330,1330,1
|
|
20230727,134200,229420275,1322,1322,1322,1322,0
|
|
20230727,134100,229420275,1322,1322,1322,1322,172
|
|
20230727,134000,229192891,1330,1330,1330,1330,0
|
|
20230727,133900,229192891,1330,1322,1330,1320,5644
|
|
20230727,133800,221742395,1320,1320,1330,1320,1501
|
|
20230727,133700,219760927,1330,1320,1330,1318,1796
|
|
20230727,133600,217391648,1319,1323,1323,1319,1651
|
|
20230727,133500,215208016,1323,1322,1323,1322,201
|
|
20230727,133400,214942293,1330,1323,1330,1323,137
|
|
20230727,133300,214760986,1330,1330,1330,1330,0
|
|
20230727,133200,214760986,1330,1330,1330,1330,0
|
|
20230727,133100,214760986,1330,1322,1332,1317,5400
|
|
20230727,133000,207624495,1320,1325,1325,1320,2500
|
|
20230727,132900,204323066,1332,1333,1333,1324,2899
|
|
20230727,132800,200472168,1343,1342,1343,1342,2
|
|
20230727,132700,200469483,1334,1334,1334,1334,0
|
|
20230727,132600,200469483,1334,1334,1334,1334,175
|
|
20230727,132500,200236033,1335,1335,1335,1335,0
|
|
20230727,132400,200236033,1335,1335,1335,1335,140
|
|
20230727,132300,200049133,1335,1342,1343,1335,31
|
|
20230727,132200,200007536,1342,1342,1342,1342,0
|
|
20230727,132100,200007536,1342,1333,1342,1333,180
|
|
20230727,132000,199767587,1333,1332,1333,1332,759
|
|
20230727,131900,198756499,1332,1332,1332,1332,0
|
|
20230727,131800,198756499,1332,1332,1332,1332,137
|
|
20230727,131700,198574015,1332,1332,1332,1332,36
|
|
20230727,131600,198526063,1332,1332,1332,1332,166
|
|
20230727,131500,198304951,1334,1334,1334,1334,0
|
|
20230727,131400,198304951,1334,1334,1334,1334,0
|
|
20230727,131300,198304951,1334,1338,1338,1334,238
|
|
20230727,131200,197986999,1333,1331,1333,1330,448
|
|
20230727,131100,197390684,1333,1333,1333,1333,21
|
|
20230727,131000,197362691,1338,1338,1338,1338,3
|
|
20230727,130900,197358677,1338,1338,1338,1338,0
|
|
20230727,130800,197358677,1338,1338,1338,1338,29
|
|
20230727,130700,197319875,1352,1340,1352,1335,3702
|
|
20230727,130600,192374286,1340,1340,1340,1340,417
|
|
20230727,130500,191815506,1352,1352,1352,1352,0
|
|
20230727,130400,191815506,1352,1352,1352,1352,10
|
|
20230727,130300,191801986,1340,1340,1340,1340,111
|
|
20230727,130200,191653246,1340,1339,1340,1339,132
|
|
20230727,130100,191476420,1340,1340,1340,1340,98
|
|
20230727,130000,191345100,1339,1339,1339,1339,212
|
|
20230727,125900,191061232,1340,1340,1341,1340,2323
|
|
20230727,125800,187947963,1340,1340,1340,1340,140
|
|
20230727,125700,187760363,1341,1341,1341,1341,2
|
|
20230727,125600,187757681,1340,1341,1341,1340,173
|
|
20230727,125500,187525860,1341,1341,1341,1341,63
|
|
20230727,125400,187441377,1341,1341,1341,1341,0
|
|
20230727,125300,187441377,1341,1341,1354,1341,5
|
|
20230727,125200,187434659,1341,1341,1341,1341,1270
|
|
20230727,125100,185731589,1340,1340,1340,1340,197
|
|
20230727,125000,185467609,1341,1342,1342,1341,1932
|
|
20230727,124900,182876721,1350,1341,1351,1341,322
|
|
20230727,124800,182442808,1341,1341,1341,1341,118
|
|
20230727,124700,182284570,1341,1341,1341,1341,0
|
|
20230727,124600,182284570,1341,1342,1342,1341,256
|
|
20230727,124500,181941086,1351,1351,1351,1351,0
|
|
20230727,124400,181941086,1351,1351,1351,1351,1
|
|
20230727,124300,181939735,1341,1341,1341,1341,128
|
|
20230727,124200,181768087,1352,1352,1352,1352,0
|
|
20230727,124100,181768087,1352,1342,1352,1342,181
|
|
20230727,124000,181525156,1342,1342,1342,1342,1
|
|
20230727,123900,181523814,1355,1343,1355,1342,534
|
|
20230727,123800,180807009,1342,1342,1342,1342,137
|
|
20230727,123700,180623155,1347,1347,1347,1347,88
|
|
20230727,123600,180504619,1356,1356,1356,1356,1
|
|
20230727,123500,180503263,1346,1357,1357,1346,857
|
|
20230727,123400,179342492,1357,1357,1357,1357,0
|
|
20230727,123300,179342492,1357,1346,1357,1346,119
|
|
20230727,123200,179182307,1346,1346,1346,1346,0
|
|
20230727,123100,179182307,1346,1345,1346,1345,910
|
|
20230727,123000,177958233,1341,1341,1341,1341,176
|
|
20230727,122900,177722217,1341,1341,1341,1341,0
|
|
20230727,122800,177722217,1341,1341,1341,1341,140
|
|
20230727,122700,177534477,1341,1341,1341,1341,0
|
|
20230727,122600,177534477,1341,1341,1341,1341,0
|
|
20230727,122500,177534477,1341,1341,1341,1341,187
|
|
20230727,122400,177283710,1341,1341,1341,1341,0
|
|
20230727,122300,177283710,1341,1341,1341,1341,128
|
|
20230727,122200,177112062,1341,1341,1341,1341,0
|
|
20230727,122100,177112062,1341,1341,1341,1341,0
|
|
20230727,122000,177112062,1341,1345,1345,1341,199
|
|
20230727,121900,176845199,1343,1343,1343,1343,0
|
|
20230727,121800,176845199,1343,1343,1343,1343,1793
|
|
20230727,121700,174437200,1343,1343,1343,1343,0
|
|
20230727,121600,174437200,1343,1343,1343,1343,73
|
|
20230727,121500,174339161,1343,1344,1344,1343,234
|
|
20230727,121400,174024873,1346,1344,1346,1343,341
|
|
20230727,121300,173566546,1344,1345,1346,1344,155
|
|
20230727,121200,173358075,1345,1345,1345,1345,1
|
|
20230727,121100,173356730,1346,1346,1346,1346,0
|
|
20230727,121000,173356730,1346,1346,1346,1346,58
|
|
20230727,120900,173278662,1350,1349,1350,1349,1000
|
|
20230727,120800,171928669,1345,1345,1345,1345,129
|
|
20230727,120700,171755164,1345,1345,1345,1345,0
|
|
20230727,120600,171755164,1345,1345,1345,1345,0
|
|
20230727,120500,171755164,1345,1345,1345,1345,201
|
|
20230727,120400,171484819,1345,1345,1345,1345,0
|
|
20230727,120300,171484819,1345,1344,1345,1344,139
|
|
20230727,120200,171297979,1350,1350,1350,1350,0
|
|
20230727,120100,171297979,1350,1348,1350,1348,16
|
|
20230727,120000,171276403,1344,1344,1344,1343,509
|
|
20230727,115900,170592321,1343,1344,1344,1343,279
|
|
20230727,115800,170217623,1350,1350,1350,1350,0
|
|
20230727,115700,170217623,1350,1344,1350,1344,345
|
|
20230727,115600,169753877,1344,1344,1344,1344,0
|
|
20230727,115500,169753877,1344,1351,1351,1344,1149
|
|
20230727,115400,168208113,1352,1352,1352,1352,7
|
|
20230727,115300,168198649,1352,1351,1352,1351,10
|
|
20230727,115200,168185138,1345,1350,1350,1345,269
|
|
20230727,115100,167823113,1358,1358,1358,1358,0
|
|
20230727,115000,167823113,1358,1358,1358,1358,0
|
|
20230727,114900,167823113,1358,1358,1358,1358,0
|
|
20230727,114800,167823113,1358,1356,1358,1356,1000
|
|
20230727,114700,166465853,1357,1348,1357,1348,1098
|
|
20230727,114600,164980972,1350,1350,1350,1350,0
|
|
20230727,114500,164980972,1350,1350,1350,1350,0
|
|
20230727,114400,164980972,1350,1350,1350,1350,0
|
|
20230727,114300,164980972,1350,1350,1350,1350,160
|
|
20230727,114200,164764972,1351,1351,1351,1351,0
|
|
20230727,114100,164764972,1351,1351,1351,1351,10
|
|
20230727,114000,164751462,1346,1346,1346,1346,1122
|
|
20230727,113900,163241250,1353,1353,1353,1353,0
|
|
20230727,113800,163241250,1353,1353,1353,1353,0
|
|
20230727,113700,163241250,1353,1355,1355,1353,27
|
|
20230727,113600,163204706,1355,1348,1355,1348,3869
|
|
20230727,113500,157974497,1348,1349,1349,1348,13
|
|
20230727,113400,157956962,1349,1344,1349,1344,2238
|
|
20230727,113300,154944539,1344,1344,1344,1344,0
|
|
20230727,113200,154944539,1344,1344,1344,1344,0
|
|
20230727,113100,154944539,1344,1344,1344,1344,0
|
|
20230727,113000,154944539,1344,1344,1344,1344,0
|
|
20230727,112900,154944539,1344,1344,1344,1344,2000
|
|
20230727,112800,152256539,1350,1349,1350,1349,337
|
|
20230727,112700,151801709,1350,1350,1350,1350,3171
|
|
20230727,112600,147520859,1350,1342,1350,1342,13013
|
|
20230727,112500,129999060,1342,1342,1342,1342,42
|
|
20230727,112400,129942696,1341,1343,1343,1341,44
|
|
20230727,112300,129883606,1342,1342,1342,1342,189
|
|
20230727,112200,129629968,1341,1341,1341,1341,204
|
|
20230727,112100,129356404,1341,1341,1341,1341,0
|
|
20230727,112000,129356404,1341,1341,1341,1341,91
|
|
20230727,111900,129234373,1341,1341,1341,1341,1
|
|
20230727,111800,129233032,1341,1342,1342,1341,4
|
|
20230727,111700,129227666,1341,1341,1341,1341,150
|
|
20230727,111600,129026516,1343,1343,1343,1343,0
|
|
20230727,111500,129026516,1343,1343,1343,1343,0
|
|
20230727,111400,129026516,1343,1343,1343,1343,1311
|
|
20230727,111300,127265843,1343,1343,1343,1343,0
|
|
20230727,111200,127265843,1343,1343,1343,1343,125
|
|
20230727,111100,127097968,1343,1344,1344,1343,102
|
|
20230727,111000,126960883,1343,1343,1343,1343,194
|
|
20230727,110900,126700341,1343,1343,1343,1343,96
|
|
20230727,110800,126571413,1343,1343,1343,1343,0
|
|
20230727,110700,126571413,1343,1343,1343,1343,122
|
|
20230727,110600,126407567,1343,1343,1343,1343,0
|
|
20230727,110500,126407567,1343,1343,1343,1343,256
|
|
20230727,110400,126063759,1340,1340,1340,1340,0
|
|
20230727,110300,126063759,1340,1340,1340,1340,0
|
|
20230727,110200,126063759,1340,1340,1340,1340,40
|
|
20230727,110100,126010159,1340,1343,1343,1340,1373
|
|
20230727,110000,124167716,1343,1343,1343,1343,0
|
|
20230727,105900,124167716,1343,1343,1343,1343,1
|
|
20230727,105800,124166373,1345,1345,1345,1345,1900
|
|
20230727,105700,121610873,1344,1344,1344,1344,0
|
|
20230727,105600,121610873,1344,1344,1344,1344,24
|
|
20230727,105500,121578617,1344,1343,1344,1343,483
|
|
20230727,105400,120929471,1343,1344,1344,1343,171
|
|
20230727,105300,120699653,1344,1344,1344,1344,0
|
|
20230727,105200,120699653,1344,1344,1344,1344,0
|
|
20230727,105100,120699653,1344,1344,1344,1344,0
|
|
20230727,105000,120699653,1344,1344,1344,1344,0
|
|
20230727,104900,120699653,1344,1343,1344,1343,46
|
|
20230727,104800,120637865,1344,1344,1344,1344,0
|
|
20230727,104700,120637865,1344,1344,1344,1344,0
|
|
20230727,104600,120637865,1344,1344,1344,1344,1000
|
|
20230727,104500,119293865,1345,1345,1345,1345,15
|
|
20230727,104400,119273690,1345,1340,1345,1340,2
|
|
20230727,104300,119271005,1340,1340,1340,1340,13
|
|
20230727,104200,119253585,1340,1340,1340,1340,0
|
|
20230727,104100,119253585,1340,1340,1340,1340,0
|
|
20230727,104000,119253585,1340,1340,1340,1340,0
|
|
20230727,103900,119253585,1340,1340,1340,1340,200
|
|
20230727,103800,118985585,1340,1340,1340,1340,0
|
|
20230727,103700,118985585,1340,1340,1340,1340,0
|
|
20230727,103600,118985585,1340,1341,1341,1340,2144
|
|
20230727,103500,116112071,1340,1340,1340,1340,0
|
|
20230727,103400,116112071,1340,1340,1340,1340,21
|
|
20230727,103300,116083931,1344,1344,1344,1344,0
|
|
20230727,103200,116083931,1344,1344,1344,1344,0
|
|
20230727,103100,116083931,1344,1344,1344,1344,0
|
|
20230727,103000,116083931,1344,1344,1344,1344,0
|
|
20230727,102900,116083931,1344,1344,1344,1344,500
|
|
20230727,102800,115411931,1345,1339,1345,1335,1083
|
|
20230727,102700,113960960,1343,1338,1343,1338,383
|
|
20230727,102600,113447847,1338,1338,1338,1338,0
|
|
20230727,102500,113447847,1338,1338,1338,1338,0
|
|
20230727,102400,113447847,1338,1337,1338,1337,3
|
|
20230727,102300,113443834,1337,1338,1338,1337,1041
|
|
20230727,102200,112051824,1340,1340,1340,1340,0
|
|
20230727,102100,112051824,1340,1340,1340,1340,5274
|
|
20230727,102000,104984664,1340,1340,1340,1340,0
|
|
20230727,101900,104984664,1340,1340,1340,1340,200
|
|
20230727,101800,104716664,1340,1340,1340,1340,0
|
|
20230727,101700,104716664,1340,1340,1340,1340,0
|
|
20230727,101600,104716664,1340,1340,1340,1340,0
|
|
20230727,101500,104716664,1340,1340,1340,1340,75
|
|
20230727,101400,104616164,1336,1336,1336,1336,39
|
|
20230727,101300,104564060,1336,1336,1336,1336,632
|
|
20230727,101200,103719708,1336,1336,1336,1336,1215
|
|
20230727,101100,102096468,1336,1336,1336,1336,72
|
|
20230727,101000,102000276,1336,1336,1336,1336,40
|
|
20230727,100900,101946836,1335,1335,1335,1335,0
|
|
20230727,100800,101946836,1335,1333,1335,1333,8997
|
|
20230727,100700,89941408,1332,1330,1332,1330,11284
|
|
20230727,100600,74922787,1330,1330,1330,1330,200
|
|
20230727,100500,74656787,1330,1330,1330,1330,10
|
|
20230727,100400,74643487,1329,1329,1329,1329,2103
|
|
20230727,100300,71848600,1329,1329,1329,1329,121
|
|
20230727,100200,71687791,1329,1329,1329,1329,110
|
|
20230727,100100,71541601,1330,1330,1330,1330,0
|
|
20230727,100000,71541601,1330,1330,1330,1330,2
|
|
20230727,095900,71538941,1330,1330,1330,1330,16
|
|
20230727,095800,71517661,1330,1330,1330,1330,0
|
|
20230727,095700,71517661,1330,1330,1330,1330,0
|
|
20230727,095600,71517661,1330,1330,1330,1330,2
|
|
20230727,095500,71515001,1329,1329,1329,1329,168
|
|
20230727,095400,71291729,1330,1330,1330,1330,0
|
|
20230727,095300,71291729,1330,1330,1330,1330,0
|
|
20230727,095200,71291729,1330,1325,1330,1325,255
|
|
20230727,095100,70953849,1325,1325,1325,1325,0
|
|
20230727,095000,70953849,1325,1325,1325,1325,0
|
|
20230727,094900,70953849,1325,1325,1325,1325,100
|
|
20230727,094800,70821349,1325,1325,1325,1325,671
|
|
20230727,094700,69932274,1325,1325,1325,1325,2020
|
|
20230727,094600,67255774,1329,1329,1329,1329,0
|
|
20230727,094500,67255774,1329,1329,1329,1329,80
|
|
20230727,094400,67149454,1329,1326,1329,1320,510
|
|
20230727,094300,66476133,1330,1330,1330,1330,0
|
|
20230727,094200,66476133,1330,1330,1330,1330,50
|
|
20230727,094100,66409633,1320,1320,1320,1320,900
|
|
20230727,094000,65221633,1320,1320,1320,1320,20
|
|
20230727,093900,65195233,1320,1320,1320,1320,78
|
|
20230727,093800,65092273,1320,1321,1321,1320,58
|
|
20230727,093700,65015705,1320,1329,1329,1320,23
|
|
20230727,093600,64985326,1330,1330,1330,1328,280
|
|
20230727,093500,64613166,1330,1330,1330,1330,1
|
|
20230727,093400,64611836,1329,1329,1329,1329,0
|
|
20230727,093300,64611836,1329,1329,1329,1329,1
|
|
20230727,093200,64610507,1330,1331,1331,1330,56
|
|
20230727,093100,64536005,1331,1331,1331,1331,6
|
|
20230727,093000,64528019,1331,1331,1331,1331,14
|
|
20230727,092900,64509385,1331,1331,1331,1331,3
|
|
20230727,092800,64505392,1331,1332,1332,1331,353
|
|
20230727,092700,64035547,1331,1331,1331,1331,0
|
|
20230727,092600,64035547,1331,1331,1331,1331,0
|
|
20230727,092500,64035547,1331,1331,1331,1331,0
|
|
20230727,092400,64035547,1331,1331,1331,1331,1048
|
|
20230727,092300,62640659,1331,1331,1331,1331,10
|
|
20230727,092200,62627349,1332,1331,1332,1331,1162
|
|
20230727,092100,61079671,1332,1332,1332,1332,1
|
|
20230727,092000,61078339,1332,1331,1332,1331,1010
|
|
20230727,091900,59734019,1332,1332,1332,1332,3
|
|
20230727,091800,59730023,1332,1330,1332,1308,1992
|
|
20230727,091700,57108932,1321,1330,1334,1307,637
|
|
20230727,091600,56269398,1330,1334,1335,1330,1834
|
|
20230727,091500,53824755,1333,1333,1333,1333,562
|
|
20230727,091400,53075609,1333,1330,1335,1330,4396
|
|
20230727,091300,47220405,1330,1321,1330,1321,1348
|
|
20230727,091200,45431979,1327,1324,1327,1324,3104
|
|
20230727,091100,41317279,1323,1320,1323,1320,6140
|
|
20230727,091000,33206476,1320,1319,1320,1319,1063
|
|
20230727,090900,31803379,1311,1311,1311,1311,0
|
|
20230727,090800,31803379,1311,1319,1320,1311,1037
|
|
20230727,090700,30435956,1311,1320,1320,1311,995
|
|
20230727,090600,29123871,1320,1320,1320,1320,1500
|
|
20230727,090500,27143871,1319,1319,1319,1319,566
|
|
20230727,090400,26397317,1320,1320,1320,1320,77
|
|
20230727,090300,26295677,1319,1320,1320,1319,1687
|
|
20230727,090200,24069190,1319,1313,1319,1306,4048
|
|
20230727,090100,18749105,1305,1299,1305,1299,576
|
|
20230727,090000,17998899,1289,1280,1289,1280,13937
|