586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184300,199920314,1259,1259,1259,1259,2943
|
|
20230727,184200,199920314,1259,1259,1259,1259,0
|
|
20230727,184100,199920314,1259,1259,1259,1259,0
|
|
20230727,184000,199920314,1259,1259,1259,1259,0
|
|
20230727,183900,199920314,1259,1259,1259,1259,0
|
|
20230727,183800,199920314,1259,1259,1259,1259,0
|
|
20230727,183700,199920314,1259,1259,1259,1259,0
|
|
20230727,183600,199920314,1259,1259,1259,1259,0
|
|
20230727,183500,199920314,1259,1259,1259,1259,0
|
|
20230727,183400,199920314,1259,1259,1259,1259,0
|
|
20230727,183300,199920314,1259,1259,1259,1259,0
|
|
20230727,183200,199920314,1259,1259,1259,1259,0
|
|
20230727,183100,199920314,1259,1259,1259,1259,0
|
|
20230727,183000,199920314,1259,1259,1259,1259,0
|
|
20230727,182900,199920314,1259,1259,1259,1259,0
|
|
20230727,182800,199920314,1259,1259,1259,1259,0
|
|
20230727,182700,199920314,1259,1259,1259,1259,0
|
|
20230727,182600,199920314,1259,1259,1259,1259,0
|
|
20230727,182500,199920314,1259,1259,1259,1259,0
|
|
20230727,182400,199920314,1259,1259,1259,1259,0
|
|
20230727,182300,199920314,1259,1259,1259,1259,0
|
|
20230727,182200,199920314,1259,1259,1259,1259,0
|
|
20230727,182100,199920314,1259,1259,1259,1259,0
|
|
20230727,182000,199920314,1259,1259,1259,1259,0
|
|
20230727,181900,199920314,1259,1259,1259,1259,0
|
|
20230727,181800,199920314,1259,1259,1259,1259,0
|
|
20230727,181700,199920314,1259,1259,1259,1259,0
|
|
20230727,181600,199920314,1259,1259,1259,1259,0
|
|
20230727,181500,199920314,1259,1259,1259,1259,0
|
|
20230727,181400,199920314,1259,1259,1259,1259,0
|
|
20230727,181300,199920314,1259,1259,1259,1259,2943
|
|
20230727,181200,199920314,1259,1259,1259,1259,0
|
|
20230727,181100,199920314,1259,1259,1259,1259,0
|
|
20230727,181000,199920314,1259,1259,1259,1259,0
|
|
20230727,180900,199920314,1259,1259,1259,1259,0
|
|
20230727,180800,199920314,1259,1259,1259,1259,0
|
|
20230727,180700,199920314,1259,1259,1259,1259,0
|
|
20230727,180600,199920314,1259,1259,1259,1259,0
|
|
20230727,180500,199920314,1259,1259,1259,1259,0
|
|
20230727,180400,199920314,1259,1259,1259,1259,0
|
|
20230727,180300,199920314,1259,1259,1259,1259,0
|
|
20230727,180200,199920314,1259,1259,1259,1259,0
|
|
20230727,180100,199920314,1259,1259,1259,1259,0
|
|
20230727,180000,199920314,1259,1259,1259,1259,0
|
|
20230727,175900,199920314,1259,1259,1259,1259,0
|
|
20230727,175800,199920314,1259,1259,1259,1259,0
|
|
20230727,175700,199920314,1259,1259,1259,1259,0
|
|
20230727,175600,199920314,1259,1259,1259,1259,0
|
|
20230727,175500,199920314,1259,1259,1259,1259,0
|
|
20230727,175400,199920314,1259,1259,1259,1259,0
|
|
20230727,175300,199920314,1259,1259,1259,1259,0
|
|
20230727,175200,199920314,1259,1259,1259,1259,0
|
|
20230727,175100,199920314,1259,1259,1259,1259,0
|
|
20230727,175000,199920314,1259,1259,1259,1259,0
|
|
20230727,174900,199920314,1259,1259,1259,1259,0
|
|
20230727,174800,199920314,1259,1259,1259,1259,0
|
|
20230727,174700,199920314,1259,1259,1259,1259,0
|
|
20230727,174600,199920314,1259,1259,1259,1259,0
|
|
20230727,174500,199920314,1259,1259,1259,1259,0
|
|
20230727,174400,199920314,1259,1259,1259,1259,0
|
|
20230727,174300,199920314,1259,1259,1259,1259,2943
|
|
20230727,174200,199920314,1259,1259,1259,1259,0
|
|
20230727,174100,199920314,1259,1259,1259,1259,0
|
|
20230727,174000,199920314,1259,1259,1259,1259,0
|
|
20230727,173900,199920314,1259,1259,1259,1259,0
|
|
20230727,173800,199920314,1259,1259,1259,1259,0
|
|
20230727,173700,199920314,1259,1259,1259,1259,0
|
|
20230727,173600,199920314,1259,1259,1259,1259,0
|
|
20230727,173500,199920314,1259,1259,1259,1259,0
|
|
20230727,173400,199920314,1259,1259,1259,1259,0
|
|
20230727,173300,199920314,1259,1259,1259,1259,0
|
|
20230727,173200,199920314,1259,1259,1259,1259,0
|
|
20230727,173100,199920314,1259,1259,1259,1259,0
|
|
20230727,173000,199920314,1259,1259,1259,1259,0
|
|
20230727,172900,199920314,1259,1259,1259,1259,0
|
|
20230727,172800,199920314,1259,1259,1259,1259,0
|
|
20230727,172700,199920314,1259,1259,1259,1259,0
|
|
20230727,172600,199920314,1259,1259,1259,1259,0
|
|
20230727,172500,199920314,1259,1259,1259,1259,0
|
|
20230727,172400,199920314,1259,1259,1259,1259,0
|
|
20230727,172300,199920314,1259,1259,1259,1259,0
|
|
20230727,172200,199920314,1259,1259,1259,1259,0
|
|
20230727,172100,199920314,1259,1259,1259,1259,0
|
|
20230727,172000,199920314,1259,1259,1259,1259,0
|
|
20230727,171900,199920314,1259,1259,1259,1259,0
|
|
20230727,171800,199920314,1259,1259,1259,1259,0
|
|
20230727,171700,199920314,1259,1259,1259,1259,0
|
|
20230727,171600,199920314,1259,1259,1259,1259,0
|
|
20230727,171500,199920314,1259,1259,1259,1259,0
|
|
20230727,171400,199920314,1259,1259,1259,1259,0
|
|
20230727,171300,199920314,1259,1259,1259,1259,2943
|
|
20230727,171200,199920314,1259,1259,1259,1259,0
|
|
20230727,171100,199920314,1259,1259,1259,1259,0
|
|
20230727,171000,199920314,1259,1259,1259,1259,0
|
|
20230727,170900,199920314,1259,1259,1259,1259,0
|
|
20230727,170800,199920314,1259,1259,1259,1259,0
|
|
20230727,170700,199920314,1259,1259,1259,1259,0
|
|
20230727,170600,199920314,1259,1259,1259,1259,0
|
|
20230727,170500,199920314,1259,1259,1259,1259,0
|
|
20230727,170400,199920314,1259,1259,1259,1259,0
|
|
20230727,170300,199920314,1259,1259,1259,1259,0
|
|
20230727,170200,199920314,1259,1259,1259,1259,0
|
|
20230727,170100,199920314,1259,1259,1259,1259,0
|
|
20230727,170000,199920314,1259,1259,1259,1259,0
|
|
20230727,165900,199920314,1259,1259,1259,1259,0
|
|
20230727,165800,199920314,1259,1259,1259,1259,0
|
|
20230727,165700,199920314,1259,1259,1259,1259,0
|
|
20230727,165600,199920314,1259,1259,1259,1259,0
|
|
20230727,165500,199920314,1259,1259,1259,1259,0
|
|
20230727,165400,199920314,1259,1259,1259,1259,0
|
|
20230727,165300,199920314,1259,1259,1259,1259,0
|
|
20230727,165200,199920314,1259,1259,1259,1259,0
|
|
20230727,165100,199920314,1259,1259,1259,1259,0
|
|
20230727,165000,199920314,1259,1259,1259,1259,0
|
|
20230727,164900,199920314,1259,1259,1259,1259,0
|
|
20230727,164800,199920314,1259,1259,1259,1259,0
|
|
20230727,164700,199920314,1259,1259,1259,1259,0
|
|
20230727,164600,199920314,1259,1259,1259,1259,0
|
|
20230727,164500,199920314,1259,1259,1259,1259,0
|
|
20230727,164400,199920314,1259,1259,1259,1259,0
|
|
20230727,164300,199920314,1259,1259,1259,1259,2943
|
|
20230727,164200,199920314,1259,1259,1259,1259,0
|
|
20230727,164100,199920314,1259,1259,1259,1259,0
|
|
20230727,164000,199920314,1259,1259,1259,1259,0
|
|
20230727,163900,199920314,1259,1259,1259,1259,0
|
|
20230727,163800,199920314,1259,1259,1259,1259,0
|
|
20230727,163700,199920314,1259,1259,1259,1259,0
|
|
20230727,163600,199920314,1259,1259,1259,1259,0
|
|
20230727,163500,199920314,1259,1259,1259,1259,0
|
|
20230727,163400,199920314,1259,1259,1259,1259,0
|
|
20230727,163300,199920314,1259,1259,1259,1259,0
|
|
20230727,163200,199920314,1259,1259,1259,1259,0
|
|
20230727,163100,199920314,1259,1259,1259,1259,0
|
|
20230727,163000,199920314,1259,1259,1259,1259,0
|
|
20230727,162900,199920314,1259,1259,1259,1259,0
|
|
20230727,162800,199920314,1259,1259,1259,1259,0
|
|
20230727,162700,199920314,1259,1259,1259,1259,0
|
|
20230727,162600,199920314,1259,1259,1259,1259,0
|
|
20230727,162500,199920314,1259,1259,1259,1259,0
|
|
20230727,162400,199920314,1259,1259,1259,1259,0
|
|
20230727,162300,199920314,1259,1259,1259,1259,0
|
|
20230727,162200,199920314,1259,1259,1259,1259,0
|
|
20230727,162100,199920314,1259,1259,1259,1259,0
|
|
20230727,162000,199920314,1259,1259,1259,1259,0
|
|
20230727,161900,199920314,1259,1259,1259,1259,0
|
|
20230727,161800,199920314,1259,1259,1259,1259,0
|
|
20230727,161700,199920314,1259,1259,1259,1259,0
|
|
20230727,161600,199920314,1259,1259,1259,1259,0
|
|
20230727,161500,199920314,1259,1259,1259,1259,0
|
|
20230727,161400,199920314,1259,1259,1259,1259,0
|
|
20230727,161300,199920314,1259,1259,1259,1259,2943
|
|
20230727,161200,199920314,1259,1259,1259,1259,0
|
|
20230727,161100,199920314,1259,1259,1259,1259,0
|
|
20230727,161000,199920314,1259,1259,1259,1259,0
|
|
20230727,160900,199920314,1259,1259,1259,1259,0
|
|
20230727,160800,199920314,1259,1259,1259,1259,0
|
|
20230727,160700,199920314,1259,1259,1259,1259,0
|
|
20230727,160600,199920314,1259,1259,1259,1259,0
|
|
20230727,160500,199920314,1259,1259,1259,1259,0
|
|
20230727,160400,199920314,1259,1259,1259,1259,0
|
|
20230727,160300,199920314,1259,1259,1259,1259,0
|
|
20230727,160200,199920314,1259,1259,1259,1259,0
|
|
20230727,160100,199920314,1259,1259,1259,1259,0
|
|
20230727,160000,199920314,1259,1259,1259,1259,0
|
|
20230727,155900,199920314,1259,1259,1259,1259,0
|
|
20230727,155800,199920314,1259,1259,1259,1259,0
|
|
20230727,155700,199920314,1259,1259,1259,1259,0
|
|
20230727,155600,199920314,1259,1259,1259,1259,0
|
|
20230727,155500,199920314,1259,1259,1259,1259,0
|
|
20230727,155400,199920314,1259,1259,1259,1259,0
|
|
20230727,155300,199920314,1259,1259,1259,1259,0
|
|
20230727,155200,199920314,1259,1259,1259,1259,0
|
|
20230727,155100,199920314,1259,1259,1259,1259,0
|
|
20230727,155000,199920314,1259,1259,1259,1259,0
|
|
20230727,154900,199920314,1259,1259,1259,1259,0
|
|
20230727,154800,199920314,1259,1259,1259,1259,0
|
|
20230727,154700,199920314,1259,1259,1259,1259,0
|
|
20230727,154600,199920314,1259,1259,1259,1259,0
|
|
20230727,154500,199920314,1259,1259,1259,1259,0
|
|
20230727,154400,199920314,1259,1259,1259,1259,0
|
|
20230727,154300,199920314,1259,1259,1259,1259,2943
|
|
20230727,154200,199920314,1259,1259,1259,1259,0
|
|
20230727,154100,199920314,1259,1259,1259,1259,0
|
|
20230727,154000,199920314,1259,1259,1259,1259,0
|
|
20230727,153900,199920314,1259,1259,1259,1259,0
|
|
20230727,153800,199920314,1259,1259,1259,1259,0
|
|
20230727,153700,199920314,1259,1259,1259,1259,0
|
|
20230727,153600,199920314,1259,1259,1259,1259,0
|
|
20230727,153500,199920314,1259,1259,1259,1259,0
|
|
20230727,153400,199920314,1259,1259,1259,1259,0
|
|
20230727,153300,199920314,1259,1259,1259,1259,0
|
|
20230727,153200,199920314,1259,1259,1259,1259,0
|
|
20230727,153100,199920314,1259,1259,1259,1259,0
|
|
20230727,153000,199920314,1259,1259,1259,1259,2943
|
|
20230727,152900,196215077,1259,1259,1259,1259,0
|
|
20230727,152800,196215077,1259,1259,1259,1259,0
|
|
20230727,152700,196215077,1259,1259,1259,1259,0
|
|
20230727,152600,196215077,1259,1259,1259,1259,0
|
|
20230727,152500,196215077,1259,1259,1259,1259,0
|
|
20230727,152400,196215077,1259,1259,1259,1259,0
|
|
20230727,152300,196215077,1259,1259,1259,1259,0
|
|
20230727,152200,196215077,1259,1259,1259,1259,0
|
|
20230727,152100,196215077,1259,1259,1259,1259,0
|
|
20230727,152000,196215077,1259,1259,1259,1259,0
|
|
20230727,151900,196215077,1259,1258,1259,1257,759
|
|
20230727,151800,195260258,1257,1255,1257,1255,108
|
|
20230727,151700,195124551,1255,1255,1255,1255,25
|
|
20230727,151600,195093176,1258,1257,1258,1257,72
|
|
20230727,151500,195002669,1258,1257,1258,1256,632
|
|
20230727,151400,194208243,1258,1257,1258,1257,10
|
|
20230727,151300,194195668,1257,1256,1257,1255,149
|
|
20230727,151200,194008604,1256,1256,1256,1256,9
|
|
20230727,151100,193997300,1258,1258,1258,1258,0
|
|
20230727,151000,193997300,1258,1257,1258,1256,258
|
|
20230727,150900,193672884,1256,1256,1257,1256,525
|
|
20230727,150800,193012984,1256,1256,1257,1256,105
|
|
20230727,150700,192881005,1257,1253,1257,1253,50
|
|
20230727,150600,192818220,1251,1249,1251,1249,23
|
|
20230727,150500,192789491,1249,1252,1252,1248,2944
|
|
20230727,150400,189107705,1255,1252,1255,1252,126
|
|
20230727,150300,188949950,1256,1256,1256,1256,0
|
|
20230727,150200,188949950,1256,1256,1256,1256,0
|
|
20230727,150100,188949950,1256,1256,1256,1256,0
|
|
20230727,150000,188949950,1256,1257,1257,1246,677
|
|
20230727,145900,188105699,1257,1257,1257,1257,0
|
|
20230727,145800,188105699,1257,1257,1257,1257,0
|
|
20230727,145700,188105699,1257,1256,1257,1244,1001
|
|
20230727,145600,186855902,1257,1251,1257,1251,2085
|
|
20230727,145500,184242157,1256,1256,1256,1256,331
|
|
20230727,145400,183826421,1256,1256,1256,1256,1
|
|
20230727,145300,183825165,1256,1256,1256,1256,0
|
|
20230727,145200,183825165,1256,1256,1256,1256,0
|
|
20230727,145100,183825165,1256,1256,1256,1256,0
|
|
20230727,145000,183825165,1256,1256,1256,1256,0
|
|
20230727,144900,183825165,1256,1256,1256,1256,0
|
|
20230727,144800,183825165,1256,1256,1256,1256,0
|
|
20230727,144700,183825165,1256,1256,1256,1256,0
|
|
20230727,144600,183825165,1256,1256,1256,1256,0
|
|
20230727,144500,183825165,1256,1256,1256,1256,1
|
|
20230727,144400,183823909,1250,1250,1250,1250,0
|
|
20230727,144300,183823909,1250,1250,1250,1250,17
|
|
20230727,144200,183802659,1257,1257,1257,1257,0
|
|
20230727,144100,183802659,1257,1257,1257,1257,0
|
|
20230727,144000,183802659,1257,1257,1257,1257,0
|
|
20230727,143900,183802659,1257,1257,1257,1257,0
|
|
20230727,143800,183802659,1257,1257,1257,1250,10002
|
|
20230727,143700,171298766,1256,1256,1256,1256,854
|
|
20230727,143600,170226142,1257,1257,1257,1257,0
|
|
20230727,143500,170226142,1257,1257,1257,1257,2
|
|
20230727,143400,170223628,1256,1254,1256,1254,9200
|
|
20230727,143300,158677207,1254,1254,1254,1254,0
|
|
20230727,143200,158677207,1254,1254,1254,1254,0
|
|
20230727,143100,158677207,1254,1254,1254,1254,277
|
|
20230727,143000,158329849,1255,1255,1255,1255,0
|
|
20230727,142900,158329849,1255,1255,1255,1255,0
|
|
20230727,142800,158329849,1255,1255,1255,1255,0
|
|
20230727,142700,158329849,1255,1255,1255,1255,0
|
|
20230727,142600,158329849,1255,1255,1255,1255,0
|
|
20230727,142500,158329849,1255,1255,1255,1255,0
|
|
20230727,142400,158329849,1255,1255,1255,1255,0
|
|
20230727,142300,158329849,1255,1255,1255,1255,0
|
|
20230727,142200,158329849,1255,1255,1255,1255,0
|
|
20230727,142100,158329849,1255,1255,1255,1255,0
|
|
20230727,142000,158329849,1255,1255,1255,1255,0
|
|
20230727,141900,158329849,1255,1255,1255,1255,1
|
|
20230727,141800,158328594,1255,1255,1255,1255,0
|
|
20230727,141700,158328594,1255,1255,1255,1255,0
|
|
20230727,141600,158328594,1255,1255,1255,1255,0
|
|
20230727,141500,158328594,1255,1255,1255,1255,1
|
|
20230727,141400,158327339,1251,1251,1251,1251,1000
|
|
20230727,141300,157076339,1255,1255,1255,1255,0
|
|
20230727,141200,157076339,1255,1255,1256,1255,459
|
|
20230727,141100,156500148,1254,1253,1254,1253,48
|
|
20230727,141000,156439957,1254,1254,1254,1254,28
|
|
20230727,140900,156404845,1254,1254,1254,1254,26
|
|
20230727,140800,156372241,1254,1253,1254,1253,530
|
|
20230727,140700,155708027,1253,1253,1253,1253,26
|
|
20230727,140600,155675449,1252,1252,1252,1252,78
|
|
20230727,140500,155577793,1252,1252,1252,1252,26
|
|
20230727,140400,155545241,1250,1252,1252,1250,956
|
|
20230727,140300,154350189,1251,1250,1251,1250,2247
|
|
20230727,140200,151540839,1250,1250,1250,1250,0
|
|
20230727,140100,151540839,1250,1250,1250,1250,0
|
|
20230727,140000,151540839,1250,1246,1250,1245,2001
|
|
20230727,135900,149048561,1250,1247,1250,1247,1001
|
|
20230727,135800,147800311,1250,1250,1250,1250,0
|
|
20230727,135700,147800311,1250,1250,1250,1250,0
|
|
20230727,135600,147800311,1250,1250,1250,1250,0
|
|
20230727,135500,147800311,1250,1250,1250,1250,0
|
|
20230727,135400,147800311,1250,1250,1250,1250,0
|
|
20230727,135300,147800311,1250,1250,1250,1250,0
|
|
20230727,135200,147800311,1250,1248,1250,1248,726
|
|
20230727,135100,146894261,1248,1248,1248,1248,26
|
|
20230727,135000,146861813,1248,1248,1248,1248,0
|
|
20230727,134900,146861813,1248,1248,1248,1248,249
|
|
20230727,134800,146551061,1248,1248,1248,1248,100
|
|
20230727,134700,146426261,1251,1251,1251,1251,0
|
|
20230727,134600,146426261,1251,1251,1251,1251,0
|
|
20230727,134500,146426261,1251,1251,1251,1251,0
|
|
20230727,134400,146426261,1251,1251,1251,1251,0
|
|
20230727,134300,146426261,1251,1251,1251,1251,0
|
|
20230727,134200,146426261,1251,1251,1251,1251,1
|
|
20230727,134100,146425010,1251,1251,1251,1251,1
|
|
20230727,134000,146423759,1251,1249,1251,1249,2148
|
|
20230727,133900,143738833,1250,1250,1250,1250,0
|
|
20230727,133800,143738833,1250,1250,1250,1250,0
|
|
20230727,133700,143738833,1250,1249,1250,1249,1584
|
|
20230727,133600,141758874,1249,1249,1249,1249,94
|
|
20230727,133500,141641468,1250,1250,1250,1250,1
|
|
20230727,133400,141640218,1249,1249,1249,1249,272
|
|
20230727,133300,141300490,1249,1249,1249,1249,0
|
|
20230727,133200,141300490,1249,1249,1249,1249,1
|
|
20230727,133100,141299241,1249,1249,1249,1249,0
|
|
20230727,133000,141299241,1249,1249,1249,1249,0
|
|
20230727,132900,141299241,1249,1249,1249,1249,0
|
|
20230727,132800,141299241,1249,1249,1249,1249,0
|
|
20230727,132700,141299241,1249,1249,1249,1249,25
|
|
20230727,132600,141268016,1249,1249,1249,1249,0
|
|
20230727,132500,141268016,1249,1249,1249,1249,0
|
|
20230727,132400,141268016,1249,1249,1249,1249,0
|
|
20230727,132300,141268016,1249,1249,1249,1249,1
|
|
20230727,132200,141266767,1246,1246,1246,1246,0
|
|
20230727,132100,141266767,1246,1246,1246,1246,0
|
|
20230727,132000,141266767,1246,1246,1246,1246,107
|
|
20230727,131900,141133445,1249,1249,1249,1249,0
|
|
20230727,131800,141133445,1249,1249,1249,1249,0
|
|
20230727,131700,141133445,1249,1249,1249,1249,0
|
|
20230727,131600,141133445,1249,1249,1249,1249,101
|
|
20230727,131500,141007296,1246,1246,1246,1246,0
|
|
20230727,131400,141007296,1246,1246,1246,1246,0
|
|
20230727,131300,141007296,1246,1246,1246,1246,10
|
|
20230727,131200,140994836,1250,1250,1250,1250,0
|
|
20230727,131100,140994836,1250,1250,1250,1250,0
|
|
20230727,131000,140994836,1250,1250,1250,1250,0
|
|
20230727,130900,140994836,1250,1250,1250,1250,0
|
|
20230727,130800,140994836,1250,1250,1250,1250,1
|
|
20230727,130700,140993586,1251,1251,1251,1251,1
|
|
20230727,130600,140992335,1251,1251,1251,1251,0
|
|
20230727,130500,140992335,1251,1251,1251,1251,0
|
|
20230727,130400,140992335,1251,1251,1251,1251,0
|
|
20230727,130300,140992335,1251,1251,1251,1251,0
|
|
20230727,130200,140992335,1251,1251,1251,1251,1
|
|
20230727,130100,140991084,1245,1245,1245,1245,0
|
|
20230727,130000,140991084,1245,1245,1245,1245,0
|
|
20230727,125900,140991084,1245,1245,1245,1245,0
|
|
20230727,125800,140991084,1245,1245,1245,1245,211
|
|
20230727,125700,140728389,1245,1246,1246,1245,2025
|
|
20230727,125600,138206924,1246,1249,1251,1246,3265
|
|
20230727,125500,134135941,1252,1252,1252,1252,1
|
|
20230727,125400,134134689,1250,1250,1250,1250,160
|
|
20230727,125300,133934689,1252,1252,1252,1252,0
|
|
20230727,125200,133934689,1252,1252,1252,1252,0
|
|
20230727,125100,133934689,1252,1252,1252,1252,0
|
|
20230727,125000,133934689,1252,1252,1252,1252,0
|
|
20230727,124900,133934689,1252,1252,1252,1252,0
|
|
20230727,124800,133934689,1252,1252,1252,1252,0
|
|
20230727,124700,133934689,1252,1252,1252,1252,0
|
|
20230727,124600,133934689,1252,1252,1252,1252,0
|
|
20230727,124500,133934689,1252,1252,1252,1252,0
|
|
20230727,124400,133934689,1252,1252,1252,1252,0
|
|
20230727,124300,133934689,1252,1251,1252,1248,3001
|
|
20230727,124200,130184493,1252,1252,1252,1252,0
|
|
20230727,124100,130184493,1252,1252,1252,1252,0
|
|
20230727,124000,130184493,1252,1252,1252,1252,10
|
|
20230727,123900,130171973,1252,1252,1252,1252,500
|
|
20230727,123800,129545973,1252,1252,1252,1252,0
|
|
20230727,123700,129545973,1252,1252,1252,1252,0
|
|
20230727,123600,129545973,1252,1252,1252,1252,0
|
|
20230727,123500,129545973,1252,1252,1252,1252,0
|
|
20230727,123400,129545973,1252,1252,1252,1252,0
|
|
20230727,123300,129545973,1252,1252,1252,1252,0
|
|
20230727,123200,129545973,1252,1252,1252,1252,799
|
|
20230727,123100,128545625,1251,1249,1251,1249,1574
|
|
20230727,123000,126578182,1249,1249,1249,1249,0
|
|
20230727,122900,126578182,1249,1249,1249,1249,320
|
|
20230727,122800,126178502,1249,1249,1249,1249,0
|
|
20230727,122700,126178502,1249,1249,1249,1249,0
|
|
20230727,122600,126178502,1249,1249,1249,1249,0
|
|
20230727,122500,126178502,1249,1248,1249,1248,2
|
|
20230727,122400,126176005,1249,1249,1249,1249,0
|
|
20230727,122300,126176005,1249,1249,1249,1249,0
|
|
20230727,122200,126176005,1249,1247,1249,1247,2
|
|
20230727,122100,126173509,1248,1248,1248,1248,0
|
|
20230727,122000,126173509,1248,1248,1248,1248,0
|
|
20230727,121900,126173509,1248,1248,1248,1248,10
|
|
20230727,121800,126161029,1248,1248,1248,1248,200
|
|
20230727,121700,125911429,1250,1250,1250,1250,104
|
|
20230727,121600,125781429,1251,1251,1251,1251,100
|
|
20230727,121500,125656329,1252,1252,1252,1252,67
|
|
20230727,121400,125572445,1252,1253,1253,1252,133
|
|
20230727,121300,125405829,1255,1254,1255,1254,794
|
|
20230727,121200,124410152,1254,1254,1254,1254,10
|
|
20230727,121100,124397612,1250,1250,1250,1250,2000
|
|
20230727,121000,121897612,1253,1253,1253,1253,2
|
|
20230727,120900,121895106,1255,1255,1255,1255,0
|
|
20230727,120800,121895106,1255,1254,1255,1254,798
|
|
20230727,120700,120894413,1254,1254,1254,1254,0
|
|
20230727,120600,120894413,1254,1255,1255,1254,2735
|
|
20230727,120500,117464722,1255,1255,1255,1255,0
|
|
20230727,120400,117464722,1255,1255,1255,1255,0
|
|
20230727,120300,117464722,1255,1255,1255,1255,732
|
|
20230727,120200,116546062,1255,1255,1255,1255,0
|
|
20230727,120100,116546062,1255,1255,1255,1255,7
|
|
20230727,120000,116537277,1255,1255,1255,1255,7
|
|
20230727,115900,116528492,1255,1255,1255,1255,200
|
|
20230727,115800,116277492,1255,1255,1255,1255,0
|
|
20230727,115700,116277492,1255,1255,1255,1255,1
|
|
20230727,115600,116276237,1256,1256,1256,1256,0
|
|
20230727,115500,116276237,1256,1256,1256,1256,0
|
|
20230727,115400,116276237,1256,1256,1256,1256,0
|
|
20230727,115300,116276237,1256,1256,1256,1256,0
|
|
20230727,115200,116276237,1256,1256,1256,1256,0
|
|
20230727,115100,116276237,1256,1256,1256,1256,0
|
|
20230727,115000,116276237,1256,1256,1256,1256,0
|
|
20230727,114900,116276237,1256,1256,1256,1256,0
|
|
20230727,114800,116276237,1256,1256,1256,1256,0
|
|
20230727,114700,116276237,1256,1256,1256,1256,500
|
|
20230727,114600,115648237,1256,1255,1256,1255,801
|
|
20230727,114500,114642981,1256,1256,1256,1256,1
|
|
20230727,114400,114641725,1255,1255,1255,1255,4
|
|
20230727,114300,114636705,1255,1255,1255,1255,0
|
|
20230727,114200,114636705,1255,1255,1255,1255,0
|
|
20230727,114100,114636705,1255,1255,1255,1255,0
|
|
20230727,114000,114636705,1255,1255,1255,1255,0
|
|
20230727,113900,114636705,1255,1255,1255,1255,0
|
|
20230727,113800,114636705,1255,1255,1255,1255,0
|
|
20230727,113700,114636705,1255,1255,1255,1255,3
|
|
20230727,113600,114632940,1255,1256,1256,1255,3
|
|
20230727,113500,114629174,1255,1255,1255,1255,0
|
|
20230727,113400,114629174,1255,1255,1255,1255,1
|
|
20230727,113300,114627919,1255,1255,1255,1255,2
|
|
20230727,113200,114625409,1255,1255,1255,1255,300
|
|
20230727,113100,114248909,1255,1255,1255,1255,31
|
|
20230727,113000,114210004,1255,1255,1256,1255,846
|
|
20230727,112900,113148141,1255,1255,1255,1255,0
|
|
20230727,112800,113148141,1255,1255,1255,1255,0
|
|
20230727,112700,113148141,1255,1255,1255,1255,0
|
|
20230727,112600,113148141,1255,1255,1255,1255,5
|
|
20230727,112500,113141866,1254,1254,1254,1254,0
|
|
20230727,112400,113141866,1254,1254,1254,1254,0
|
|
20230727,112300,113141866,1254,1254,1254,1254,0
|
|
20230727,112200,113141866,1254,1254,1254,1254,20
|
|
20230727,112100,113116786,1255,1255,1255,1255,0
|
|
20230727,112000,113116786,1255,1255,1255,1255,4
|
|
20230727,111900,113111766,1255,1255,1255,1255,0
|
|
20230727,111800,113111766,1255,1255,1255,1255,83
|
|
20230727,111700,113007601,1254,1254,1254,1254,0
|
|
20230727,111600,113007601,1254,1254,1254,1254,100
|
|
20230727,111500,112882201,1254,1254,1254,1254,1012
|
|
20230727,111400,111613153,1255,1255,1255,1255,0
|
|
20230727,111300,111613153,1255,1255,1255,1255,0
|
|
20230727,111200,111613153,1255,1255,1255,1255,60
|
|
20230727,111100,111537853,1255,1254,1255,1254,515
|
|
20230727,111000,110892028,1254,1254,1254,1254,0
|
|
20230727,110900,110892028,1254,1254,1254,1254,110
|
|
20230727,110800,110754088,1255,1254,1255,1254,7033
|
|
20230727,110700,101934696,1254,1254,1254,1254,0
|
|
20230727,110600,101934696,1254,1254,1254,1254,20
|
|
20230727,110500,101909616,1254,1254,1254,1254,0
|
|
20230727,110400,101909616,1254,1254,1254,1254,0
|
|
20230727,110300,101909616,1254,1254,1254,1254,0
|
|
20230727,110200,101909616,1254,1254,1254,1254,0
|
|
20230727,110100,101909616,1254,1254,1254,1254,0
|
|
20230727,110000,101909616,1254,1254,1254,1254,79
|
|
20230727,105900,101810550,1254,1254,1254,1254,0
|
|
20230727,105800,101810550,1254,1254,1254,1254,0
|
|
20230727,105700,101810550,1254,1254,1254,1254,0
|
|
20230727,105600,101810550,1254,1254,1254,1254,0
|
|
20230727,105500,101810550,1254,1254,1254,1254,0
|
|
20230727,105400,101810550,1254,1254,1254,1254,0
|
|
20230727,105300,101810550,1254,1254,1254,1254,0
|
|
20230727,105200,101810550,1254,1254,1254,1254,882
|
|
20230727,105100,100704522,1256,1256,1256,1256,0
|
|
20230727,105000,100704522,1256,1256,1256,1256,0
|
|
20230727,104900,100704522,1256,1256,1256,1256,0
|
|
20230727,104800,100704522,1256,1256,1256,1256,0
|
|
20230727,104700,100704522,1256,1256,1256,1256,159
|
|
20230727,104600,100504818,1257,1256,1257,1256,500
|
|
20230727,104500,99876418,1257,1248,1259,1248,449
|
|
20230727,104400,99313763,1250,1245,1250,1245,3885
|
|
20230727,104300,94461329,1245,1245,1246,1245,993
|
|
20230727,104200,93224944,1246,1246,1246,1245,900
|
|
20230727,104100,92103744,1246,1245,1246,1245,202
|
|
20230727,104000,91852152,1246,1245,1246,1245,499
|
|
20230727,103900,91230697,1244,1244,1244,1244,110
|
|
20230727,103800,91093857,1245,1245,1245,1245,1
|
|
20230727,103700,91092612,1244,1244,1244,1244,0
|
|
20230727,103600,91092612,1244,1246,1246,1244,5
|
|
20230727,103500,91086386,1246,1246,1246,1246,9
|
|
20230727,103400,91075172,1246,1246,1246,1246,0
|
|
20230727,103300,91075172,1246,1246,1246,1246,0
|
|
20230727,103200,91075172,1246,1246,1246,1246,200
|
|
20230727,103100,90825972,1246,1244,1246,1244,497
|
|
20230727,103000,90207602,1238,1242,1242,1238,978
|
|
20230727,102900,88996413,1244,1244,1244,1244,50
|
|
20230727,102800,88934213,1244,1244,1244,1244,0
|
|
20230727,102700,88934213,1244,1244,1244,1244,0
|
|
20230727,102600,88934213,1244,1244,1244,1244,1
|
|
20230727,102500,88932969,1244,1244,1244,1244,0
|
|
20230727,102400,88932969,1244,1243,1244,1241,45
|
|
20230727,102300,88877028,1243,1243,1243,1243,54
|
|
20230727,102200,88809906,1243,1243,1243,1243,0
|
|
20230727,102100,88809906,1243,1243,1243,1243,792
|
|
20230727,102000,87825450,1243,1243,1243,1243,0
|
|
20230727,101900,87825450,1243,1243,1243,1243,0
|
|
20230727,101800,87825450,1243,1243,1243,1243,0
|
|
20230727,101700,87825450,1243,1243,1243,1243,1
|
|
20230727,101600,87824207,1238,1238,1238,1238,0
|
|
20230727,101500,87824207,1238,1240,1240,1238,100
|
|
20230727,101400,87700402,1243,1239,1243,1239,101
|
|
20230727,101300,87575259,1243,1243,1243,1243,0
|
|
20230727,101200,87575259,1243,1243,1243,1243,0
|
|
20230727,101100,87575259,1243,1243,1243,1243,66
|
|
20230727,101000,87493221,1244,1244,1244,1244,0
|
|
20230727,100900,87493221,1244,1244,1244,1244,0
|
|
20230727,100800,87493221,1244,1244,1244,1244,0
|
|
20230727,100700,87493221,1244,1244,1244,1244,0
|
|
20230727,100600,87493221,1244,1244,1244,1244,0
|
|
20230727,100500,87493221,1244,1244,1244,1244,0
|
|
20230727,100400,87493221,1244,1244,1244,1244,1
|
|
20230727,100300,87491977,1244,1244,1244,1244,0
|
|
20230727,100200,87491977,1244,1244,1244,1244,1
|
|
20230727,100100,87490733,1242,1242,1242,1242,207
|
|
20230727,100000,87233639,1242,1242,1242,1242,3293
|
|
20230727,095900,83143733,1242,1240,1242,1240,3
|
|
20230727,095800,83140009,1238,1238,1238,1238,0
|
|
20230727,095700,83140009,1238,1237,1238,1237,2030
|
|
20230727,095600,80627946,1236,1236,1236,1236,941
|
|
20230727,095500,79464870,1236,1236,1236,1236,0
|
|
20230727,095400,79464870,1236,1232,1236,1232,2
|
|
20230727,095300,79462402,1236,1236,1236,1236,0
|
|
20230727,095200,79462402,1236,1236,1236,1236,21
|
|
20230727,095100,79436446,1232,1230,1232,1230,2001
|
|
20230727,095000,76975214,1232,1232,1232,1232,100
|
|
20230727,094900,76852014,1232,1232,1232,1232,104
|
|
20230727,094800,76723886,1236,1236,1236,1236,0
|
|
20230727,094700,76723886,1236,1236,1236,1236,0
|
|
20230727,094600,76723886,1236,1236,1236,1236,100
|
|
20230727,094500,76600286,1236,1236,1236,1236,100
|
|
20230727,094400,76476686,1230,1230,1230,1230,2000
|
|
20230727,094300,74016686,1237,1237,1237,1237,0
|
|
20230727,094200,74016686,1237,1237,1237,1237,0
|
|
20230727,094100,74016686,1237,1237,1237,1237,110
|
|
20230727,094000,73880616,1237,1237,1237,1237,5
|
|
20230727,093900,73874431,1237,1237,1237,1237,0
|
|
20230727,093800,73874431,1237,1237,1237,1237,0
|
|
20230727,093700,73874431,1237,1237,1237,1237,2
|
|
20230727,093600,73871957,1232,1238,1238,1232,134
|
|
20230727,093500,73706863,1238,1227,1238,1210,6695
|
|
20230727,093400,65516395,1227,1241,1241,1219,15628
|
|
20230727,093300,46404589,1243,1243,1243,1243,0
|
|
20230727,093200,46404589,1243,1243,1243,1243,0
|
|
20230727,093100,46404589,1243,1246,1246,1243,3006
|
|
20230727,093000,42659128,1243,1243,1243,1243,1
|
|
20230727,092900,42657885,1247,1246,1247,1246,801
|
|
20230727,092800,41659838,1246,1246,1246,1246,1
|
|
20230727,092700,41658592,1245,1245,1245,1245,2110
|
|
20230727,092600,39031642,1246,1245,1246,1245,2752
|
|
20230727,092500,35603151,1245,1241,1245,1241,21
|
|
20230727,092400,35577086,1242,1242,1242,1242,20
|
|
20230727,092300,35552246,1246,1246,1246,1246,32
|
|
20230727,092200,35512374,1246,1245,1246,1245,2000
|
|
20230727,092100,33021322,1246,1246,1246,1246,0
|
|
20230727,092000,33021322,1246,1246,1246,1246,0
|
|
20230727,091900,33021322,1246,1245,1246,1245,1679
|
|
20230727,091800,30929478,1244,1240,1245,1240,2894
|
|
20230727,091700,27331288,1240,1237,1240,1237,285
|
|
20230727,091600,26977891,1246,1240,1246,1240,2920
|
|
20230727,091500,23355371,1246,1246,1246,1246,102
|
|
20230727,091400,23228279,1245,1245,1245,1245,150
|
|
20230727,091300,23041529,1246,1245,1246,1245,1200
|
|
20230727,091200,21547429,1246,1246,1246,1246,605
|
|
20230727,091100,20793599,1246,1246,1246,1246,1
|
|
20230727,091000,20792353,1248,1234,1248,1234,582
|
|
20230727,090900,20072735,1234,1227,1234,1226,71
|
|
20230727,090800,19985479,1233,1252,1252,1233,2743
|
|
20230727,090700,16592005,1264,1233,1264,1233,501
|
|
20230727,090600,15974241,1266,1268,1268,1265,2150
|
|
20230727,090500,13251585,1219,1219,1219,1219,0
|
|
20230727,090400,13251585,1219,1229,1295,1216,4071
|
|
20230727,090300,8191879,1229,1228,1229,1228,14
|
|
20230727,090200,8174676,1226,1225,1226,1225,1685
|
|
20230727,090100,6110549,1225,1214,1225,1203,354
|
|
20230727,090000,5681787,1214,1205,1214,1203,4716
|