597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185400,115732140,1666,1666,1666,1666,1607
|
|
20230727,185300,115732140,1666,1666,1666,1666,0
|
|
20230727,185200,115732140,1666,1666,1666,1666,0
|
|
20230727,185100,115732140,1666,1666,1666,1666,0
|
|
20230727,185000,115732140,1666,1666,1666,1666,0
|
|
20230727,184900,115732140,1666,1666,1666,1666,0
|
|
20230727,184800,115732140,1666,1666,1666,1666,0
|
|
20230727,184700,115732140,1666,1666,1666,1666,0
|
|
20230727,184600,115732140,1666,1666,1666,1666,0
|
|
20230727,184500,115732140,1666,1666,1666,1666,0
|
|
20230727,184400,115732140,1666,1666,1666,1666,0
|
|
20230727,184300,115732140,1666,1666,1666,1666,0
|
|
20230727,184200,115732140,1666,1666,1666,1666,0
|
|
20230727,184100,115732140,1666,1666,1666,1666,0
|
|
20230727,184000,115732140,1666,1666,1666,1666,0
|
|
20230727,183900,115732140,1666,1666,1666,1666,0
|
|
20230727,183800,115732140,1666,1666,1666,1666,0
|
|
20230727,183700,115732140,1666,1666,1666,1666,0
|
|
20230727,183600,115732140,1666,1666,1666,1666,0
|
|
20230727,183500,115732140,1666,1666,1666,1666,0
|
|
20230727,183400,115732140,1666,1666,1666,1666,0
|
|
20230727,183300,115732140,1666,1666,1666,1666,0
|
|
20230727,183200,115732140,1666,1666,1666,1666,0
|
|
20230727,183100,115732140,1666,1666,1666,1666,0
|
|
20230727,183000,115732140,1666,1666,1666,1666,0
|
|
20230727,182900,115732140,1666,1666,1666,1666,0
|
|
20230727,182800,115732140,1666,1666,1666,1666,0
|
|
20230727,182700,115732140,1666,1666,1666,1666,0
|
|
20230727,182600,115732140,1666,1666,1666,1666,0
|
|
20230727,182500,115732140,1666,1666,1666,1666,0
|
|
20230727,182400,115732140,1666,1666,1666,1666,1607
|
|
20230727,182300,115732140,1666,1666,1666,1666,0
|
|
20230727,182200,115732140,1666,1666,1666,1666,0
|
|
20230727,182100,115732140,1666,1666,1666,1666,0
|
|
20230727,182000,115732140,1666,1666,1666,1666,0
|
|
20230727,181900,115732140,1666,1666,1666,1666,0
|
|
20230727,181800,115732140,1666,1666,1666,1666,0
|
|
20230727,181700,115732140,1666,1666,1666,1666,0
|
|
20230727,181600,115732140,1666,1666,1666,1666,0
|
|
20230727,181500,115732140,1666,1666,1666,1666,0
|
|
20230727,181400,115732140,1666,1666,1666,1666,0
|
|
20230727,181300,115732140,1666,1666,1666,1666,0
|
|
20230727,181200,115732140,1666,1666,1666,1666,0
|
|
20230727,181100,115732140,1666,1666,1666,1666,0
|
|
20230727,181000,115732140,1666,1666,1666,1666,0
|
|
20230727,180900,115732140,1666,1666,1666,1666,0
|
|
20230727,180800,115732140,1666,1666,1666,1666,0
|
|
20230727,180700,115732140,1666,1666,1666,1666,0
|
|
20230727,180600,115732140,1666,1666,1666,1666,0
|
|
20230727,180500,115732140,1666,1666,1666,1666,0
|
|
20230727,180400,115732140,1666,1666,1666,1666,0
|
|
20230727,180300,115732140,1666,1666,1666,1666,0
|
|
20230727,180200,115732140,1666,1666,1666,1666,0
|
|
20230727,180100,115732140,1666,1666,1666,1666,0
|
|
20230727,180000,115732140,1666,1666,1666,1666,0
|
|
20230727,175900,115732140,1666,1666,1666,1666,0
|
|
20230727,175800,115732140,1666,1666,1666,1666,0
|
|
20230727,175700,115732140,1666,1666,1666,1666,0
|
|
20230727,175600,115732140,1666,1666,1666,1666,0
|
|
20230727,175500,115732140,1666,1666,1666,1666,0
|
|
20230727,175400,115732140,1666,1666,1666,1666,1607
|
|
20230727,175300,115732140,1666,1666,1666,1666,0
|
|
20230727,175200,115732140,1666,1666,1666,1666,0
|
|
20230727,175100,115732140,1666,1666,1666,1666,0
|
|
20230727,175000,115732140,1666,1666,1666,1666,0
|
|
20230727,174900,115732140,1666,1666,1666,1666,0
|
|
20230727,174800,115732140,1666,1666,1666,1666,0
|
|
20230727,174700,115732140,1666,1666,1666,1666,0
|
|
20230727,174600,115732140,1666,1666,1666,1666,0
|
|
20230727,174500,115732140,1666,1666,1666,1666,0
|
|
20230727,174400,115732140,1666,1666,1666,1666,0
|
|
20230727,174300,115732140,1666,1666,1666,1666,0
|
|
20230727,174200,115732140,1666,1666,1666,1666,0
|
|
20230727,174100,115732140,1666,1666,1666,1666,0
|
|
20230727,174000,115732140,1666,1666,1666,1666,0
|
|
20230727,173900,115732140,1666,1666,1666,1666,0
|
|
20230727,173800,115732140,1666,1666,1666,1666,0
|
|
20230727,173700,115732140,1666,1666,1666,1666,0
|
|
20230727,173600,115732140,1666,1666,1666,1666,0
|
|
20230727,173500,115732140,1666,1666,1666,1666,0
|
|
20230727,173400,115732140,1666,1666,1666,1666,0
|
|
20230727,173300,115732140,1666,1666,1666,1666,0
|
|
20230727,173200,115732140,1666,1666,1666,1666,0
|
|
20230727,173100,115732140,1666,1666,1666,1666,0
|
|
20230727,173000,115732140,1666,1666,1666,1666,0
|
|
20230727,172900,115732140,1666,1666,1666,1666,0
|
|
20230727,172800,115732140,1666,1666,1666,1666,0
|
|
20230727,172700,115732140,1666,1666,1666,1666,0
|
|
20230727,172600,115732140,1666,1666,1666,1666,0
|
|
20230727,172500,115732140,1666,1666,1666,1666,0
|
|
20230727,172400,115732140,1666,1666,1666,1666,1607
|
|
20230727,172300,115732140,1666,1666,1666,1666,0
|
|
20230727,172200,115732140,1666,1666,1666,1666,0
|
|
20230727,172100,115732140,1666,1666,1666,1666,0
|
|
20230727,172000,115732140,1666,1666,1666,1666,0
|
|
20230727,171900,115732140,1666,1666,1666,1666,0
|
|
20230727,171800,115732140,1666,1666,1666,1666,0
|
|
20230727,171700,115732140,1666,1666,1666,1666,0
|
|
20230727,171600,115732140,1666,1666,1666,1666,0
|
|
20230727,171500,115732140,1666,1666,1666,1666,0
|
|
20230727,171400,115732140,1666,1666,1666,1666,0
|
|
20230727,171300,115732140,1666,1666,1666,1666,0
|
|
20230727,171200,115732140,1666,1666,1666,1666,0
|
|
20230727,171100,115732140,1666,1666,1666,1666,0
|
|
20230727,171000,115732140,1666,1666,1666,1666,0
|
|
20230727,170900,115732140,1666,1666,1666,1666,0
|
|
20230727,170800,115732140,1666,1666,1666,1666,0
|
|
20230727,170700,115732140,1666,1666,1666,1666,0
|
|
20230727,170600,115732140,1666,1666,1666,1666,0
|
|
20230727,170500,115732140,1666,1666,1666,1666,0
|
|
20230727,170400,115732140,1666,1666,1666,1666,0
|
|
20230727,170300,115732140,1666,1666,1666,1666,0
|
|
20230727,170200,115732140,1666,1666,1666,1666,0
|
|
20230727,170100,115732140,1666,1666,1666,1666,0
|
|
20230727,170000,115732140,1666,1666,1666,1666,0
|
|
20230727,165900,115732140,1666,1666,1666,1666,0
|
|
20230727,165800,115732140,1666,1666,1666,1666,0
|
|
20230727,165700,115732140,1666,1666,1666,1666,0
|
|
20230727,165600,115732140,1666,1666,1666,1666,0
|
|
20230727,165500,115732140,1666,1666,1666,1666,0
|
|
20230727,165400,115732140,1666,1666,1666,1666,1607
|
|
20230727,165300,115732140,1666,1666,1666,1666,0
|
|
20230727,165200,115732140,1666,1666,1666,1666,0
|
|
20230727,165100,115732140,1666,1666,1666,1666,0
|
|
20230727,165000,115732140,1666,1666,1666,1666,0
|
|
20230727,164900,115732140,1666,1666,1666,1666,0
|
|
20230727,164800,115732140,1666,1666,1666,1666,0
|
|
20230727,164700,115732140,1666,1666,1666,1666,0
|
|
20230727,164600,115732140,1666,1666,1666,1666,0
|
|
20230727,164500,115732140,1666,1666,1666,1666,0
|
|
20230727,164400,115732140,1666,1666,1666,1666,0
|
|
20230727,164300,115732140,1666,1666,1666,1666,0
|
|
20230727,164200,115732140,1666,1666,1666,1666,0
|
|
20230727,164100,115732140,1666,1666,1666,1666,0
|
|
20230727,164000,115732140,1666,1666,1666,1666,0
|
|
20230727,163900,115732140,1666,1666,1666,1666,0
|
|
20230727,163800,115732140,1666,1666,1666,1666,0
|
|
20230727,163700,115732140,1666,1666,1666,1666,0
|
|
20230727,163600,115732140,1666,1666,1666,1666,0
|
|
20230727,163500,115732140,1666,1666,1666,1666,0
|
|
20230727,163400,115732140,1666,1666,1666,1666,0
|
|
20230727,163300,115732140,1666,1666,1666,1666,0
|
|
20230727,163200,115732140,1666,1666,1666,1666,0
|
|
20230727,163100,115732140,1666,1666,1666,1666,0
|
|
20230727,163000,115732140,1666,1666,1666,1666,0
|
|
20230727,162900,115732140,1666,1666,1666,1666,0
|
|
20230727,162800,115732140,1666,1666,1666,1666,0
|
|
20230727,162700,115732140,1666,1666,1666,1666,0
|
|
20230727,162600,115732140,1666,1666,1666,1666,0
|
|
20230727,162500,115732140,1666,1666,1666,1666,0
|
|
20230727,162400,115732140,1666,1666,1666,1666,1607
|
|
20230727,162300,115732140,1666,1666,1666,1666,0
|
|
20230727,162200,115732140,1666,1666,1666,1666,0
|
|
20230727,162100,115732140,1666,1666,1666,1666,0
|
|
20230727,162000,115732140,1666,1666,1666,1666,0
|
|
20230727,161900,115732140,1666,1666,1666,1666,0
|
|
20230727,161800,115732140,1666,1666,1666,1666,0
|
|
20230727,161700,115732140,1666,1666,1666,1666,0
|
|
20230727,161600,115732140,1666,1666,1666,1666,0
|
|
20230727,161500,115732140,1666,1666,1666,1666,0
|
|
20230727,161400,115732140,1666,1666,1666,1666,0
|
|
20230727,161300,115732140,1666,1666,1666,1666,0
|
|
20230727,161200,115732140,1666,1666,1666,1666,0
|
|
20230727,161100,115732140,1666,1666,1666,1666,0
|
|
20230727,161000,115732140,1666,1666,1666,1666,0
|
|
20230727,160900,115732140,1666,1666,1666,1666,0
|
|
20230727,160800,115732140,1666,1666,1666,1666,0
|
|
20230727,160700,115732140,1666,1666,1666,1666,0
|
|
20230727,160600,115732140,1666,1666,1666,1666,0
|
|
20230727,160500,115732140,1666,1666,1666,1666,0
|
|
20230727,160400,115732140,1666,1666,1666,1666,0
|
|
20230727,160300,115732140,1666,1666,1666,1666,0
|
|
20230727,160200,115732140,1666,1666,1666,1666,0
|
|
20230727,160100,115732140,1666,1666,1666,1666,0
|
|
20230727,160000,115732140,1666,1666,1666,1666,0
|
|
20230727,155900,115732140,1666,1666,1666,1666,0
|
|
20230727,155800,115732140,1666,1666,1666,1666,0
|
|
20230727,155700,115732140,1666,1666,1666,1666,0
|
|
20230727,155600,115732140,1666,1666,1666,1666,0
|
|
20230727,155500,115732140,1666,1666,1666,1666,0
|
|
20230727,155400,115732140,1666,1666,1666,1666,1607
|
|
20230727,155300,115732140,1666,1666,1666,1666,0
|
|
20230727,155200,115732140,1666,1666,1666,1666,0
|
|
20230727,155100,115732140,1666,1666,1666,1666,0
|
|
20230727,155000,115732140,1666,1666,1666,1666,0
|
|
20230727,154900,115732140,1666,1666,1666,1666,0
|
|
20230727,154800,115732140,1666,1666,1666,1666,0
|
|
20230727,154700,115732140,1666,1666,1666,1666,0
|
|
20230727,154600,115732140,1666,1666,1666,1666,0
|
|
20230727,154500,115732140,1666,1666,1666,1666,0
|
|
20230727,154400,115732140,1666,1666,1666,1666,0
|
|
20230727,154300,115732140,1666,1666,1666,1666,0
|
|
20230727,154200,115732140,1666,1666,1666,1666,0
|
|
20230727,154100,115732140,1666,1666,1666,1666,0
|
|
20230727,154000,115732140,1666,1666,1666,1666,0
|
|
20230727,153900,115732140,1666,1666,1666,1666,0
|
|
20230727,153800,115732140,1666,1666,1666,1666,0
|
|
20230727,153700,115732140,1666,1666,1666,1666,0
|
|
20230727,153600,115732140,1666,1666,1666,1666,0
|
|
20230727,153500,115732140,1666,1666,1666,1666,0
|
|
20230727,153400,115732140,1666,1666,1666,1666,0
|
|
20230727,153300,115732140,1666,1666,1666,1666,0
|
|
20230727,153200,115732140,1666,1666,1666,1666,0
|
|
20230727,153100,115732140,1666,1666,1666,1666,0
|
|
20230727,153000,115732140,1666,1666,1666,1666,1607
|
|
20230727,152900,113054878,1666,1666,1666,1666,0
|
|
20230727,152800,113054878,1666,1666,1666,1666,0
|
|
20230727,152700,113054878,1666,1666,1666,1666,0
|
|
20230727,152600,113054878,1666,1666,1666,1666,0
|
|
20230727,152500,113054878,1666,1666,1666,1666,0
|
|
20230727,152400,113054878,1666,1666,1666,1666,0
|
|
20230727,152300,113054878,1666,1666,1666,1666,0
|
|
20230727,152200,113054878,1666,1666,1666,1666,0
|
|
20230727,152100,113054878,1666,1666,1666,1666,0
|
|
20230727,152000,113054878,1666,1666,1666,1666,0
|
|
20230727,151900,113054878,1666,1666,1666,1666,232
|
|
20230727,151800,112668366,1666,1666,1666,1666,10
|
|
20230727,151700,112651706,1666,1666,1666,1666,20
|
|
20230727,151600,112618386,1666,1659,1666,1658,426
|
|
20230727,151500,111909427,1663,1657,1663,1657,295
|
|
20230727,151400,111419791,1657,1657,1657,1657,425
|
|
20230727,151300,110715566,1657,1657,1657,1657,0
|
|
20230727,151200,110715566,1657,1657,1657,1656,7
|
|
20230727,151100,110703968,1658,1658,1658,1658,1
|
|
20230727,151000,110702310,1659,1660,1660,1659,11
|
|
20230727,150900,110684060,1661,1661,1661,1661,143
|
|
20230727,150800,110446537,1662,1662,1662,1662,0
|
|
20230727,150700,110446537,1662,1662,1662,1661,217
|
|
20230727,150600,110086069,1663,1663,1663,1663,0
|
|
20230727,150500,110086069,1663,1663,1663,1663,0
|
|
20230727,150400,110086069,1663,1663,1663,1663,0
|
|
20230727,150300,110086069,1663,1663,1663,1663,0
|
|
20230727,150200,110086069,1663,1659,1663,1659,7
|
|
20230727,150100,110074437,1659,1659,1659,1659,1
|
|
20230727,150000,110072778,1662,1662,1662,1662,0
|
|
20230727,145900,110072778,1662,1662,1662,1662,0
|
|
20230727,145800,110072778,1662,1662,1662,1662,0
|
|
20230727,145700,110072778,1662,1662,1662,1662,0
|
|
20230727,145600,110072778,1662,1662,1662,1662,1
|
|
20230727,145500,110071116,1660,1660,1660,1660,1
|
|
20230727,145400,110069456,1662,1662,1662,1662,0
|
|
20230727,145300,110069456,1662,1660,1662,1660,2
|
|
20230727,145200,110066134,1662,1662,1662,1662,0
|
|
20230727,145100,110066134,1662,1660,1662,1660,2
|
|
20230727,145000,110062812,1660,1660,1660,1660,52
|
|
20230727,144900,109976492,1661,1661,1661,1661,1
|
|
20230727,144800,109974831,1663,1658,1663,1658,41
|
|
20230727,144700,109906848,1659,1661,1661,1659,70
|
|
20230727,144600,109790648,1663,1663,1663,1663,0
|
|
20230727,144500,109790648,1663,1663,1663,1663,0
|
|
20230727,144400,109790648,1663,1663,1663,1663,0
|
|
20230727,144300,109790648,1663,1663,1663,1663,0
|
|
20230727,144200,109790648,1663,1663,1663,1663,0
|
|
20230727,144100,109790648,1663,1662,1663,1662,2
|
|
20230727,144000,109787323,1663,1664,1666,1663,5
|
|
20230727,143900,109778999,1666,1666,1666,1666,0
|
|
20230727,143800,109778999,1666,1666,1666,1666,0
|
|
20230727,143700,109778999,1666,1667,1667,1663,5
|
|
20230727,143600,109770673,1665,1668,1668,1665,7
|
|
20230727,143500,109759006,1666,1667,1668,1666,169
|
|
20230727,143400,109477356,1668,1668,1668,1668,0
|
|
20230727,143300,109477356,1668,1667,1668,1667,398
|
|
20230727,143200,108813889,1668,1668,1668,1668,400
|
|
20230727,143100,108146689,1668,1668,1668,1668,1
|
|
20230727,143000,108145021,1667,1667,1667,1667,276
|
|
20230727,142900,107684929,1668,1668,1668,1668,0
|
|
20230727,142800,107684929,1668,1667,1668,1667,13
|
|
20230727,142700,107663250,1666,1665,1667,1665,3
|
|
20230727,142600,107658252,1667,1667,1667,1667,0
|
|
20230727,142500,107658252,1667,1667,1667,1667,0
|
|
20230727,142400,107658252,1667,1665,1667,1665,2
|
|
20230727,142300,107654920,1667,1667,1667,1665,3
|
|
20230727,142200,107649921,1665,1666,1667,1665,3
|
|
20230727,142100,107644923,1668,1665,1668,1665,32
|
|
20230727,142000,107591550,1668,1666,1668,1666,4
|
|
20230727,141900,107584881,1669,1669,1669,1669,0
|
|
20230727,141800,107584881,1669,1669,1669,1669,0
|
|
20230727,141700,107584881,1669,1669,1669,1669,0
|
|
20230727,141600,107584881,1669,1666,1669,1664,36
|
|
20230727,141500,107524839,1669,1668,1669,1667,53
|
|
20230727,141400,107436424,1669,1668,1669,1664,28
|
|
20230727,141300,107389724,1668,1665,1669,1662,129
|
|
20230727,141200,107174787,1663,1665,1665,1663,81
|
|
20230727,141100,107040061,1668,1656,1669,1656,3359
|
|
20230727,141000,101468103,1655,1655,1655,1655,1
|
|
20230727,140900,101466448,1656,1654,1656,1654,1514
|
|
20230727,140800,98960699,1655,1653,1655,1650,779
|
|
20230727,140700,97675338,1653,1654,1655,1653,226
|
|
20230727,140600,97301657,1655,1654,1655,1654,195
|
|
20230727,140500,96979125,1654,1654,1654,1654,0
|
|
20230727,140400,96979125,1654,1654,1654,1654,0
|
|
20230727,140300,96979125,1654,1654,1654,1654,0
|
|
20230727,140200,96979125,1654,1654,1654,1654,0
|
|
20230727,140100,96979125,1654,1654,1654,1654,102
|
|
20230727,140000,96810417,1655,1655,1655,1655,0
|
|
20230727,135900,96810417,1655,1655,1655,1655,0
|
|
20230727,135800,96810417,1655,1655,1655,1655,0
|
|
20230727,135700,96810417,1655,1653,1655,1653,5
|
|
20230727,135600,96802150,1653,1652,1653,1652,108
|
|
20230727,135500,96623627,1653,1653,1653,1653,0
|
|
20230727,135400,96623627,1653,1653,1653,1653,6
|
|
20230727,135300,96613709,1653,1652,1653,1650,201
|
|
20230727,135200,96281707,1653,1653,1653,1652,68
|
|
20230727,135100,96169320,1653,1653,1653,1653,0
|
|
20230727,135000,96169320,1653,1653,1653,1653,0
|
|
20230727,134900,96169320,1653,1653,1653,1653,0
|
|
20230727,134800,96169320,1653,1653,1653,1653,0
|
|
20230727,134700,96169320,1653,1653,1653,1651,171
|
|
20230727,134600,95886995,1652,1654,1654,1652,3
|
|
20230727,134500,95882036,1653,1655,1655,1653,2
|
|
20230727,134400,95878728,1650,1650,1650,1650,50
|
|
20230727,134300,95796228,1650,1650,1650,1650,0
|
|
20230727,134200,95796228,1650,1650,1650,1650,0
|
|
20230727,134100,95796228,1650,1650,1650,1650,0
|
|
20230727,134000,95796228,1650,1650,1650,1650,100
|
|
20230727,133900,95631228,1650,1650,1650,1650,152
|
|
20230727,133800,95380428,1655,1655,1655,1655,1
|
|
20230727,133700,95378773,1650,1650,1650,1650,469
|
|
20230727,133600,94604923,1650,1650,1650,1650,0
|
|
20230727,133500,94604923,1650,1650,1650,1650,0
|
|
20230727,133400,94604923,1650,1650,1650,1650,20
|
|
20230727,133300,94571923,1650,1650,1650,1650,0
|
|
20230727,133200,94571923,1650,1650,1650,1650,30
|
|
20230727,133100,94522423,1650,1647,1650,1647,30
|
|
20230727,133000,94472998,1647,1647,1647,1647,69
|
|
20230727,132900,94359355,1647,1647,1647,1647,0
|
|
20230727,132800,94359355,1647,1647,1647,1647,0
|
|
20230727,132700,94359355,1647,1647,1647,1647,0
|
|
20230727,132600,94359355,1647,1647,1647,1647,0
|
|
20230727,132500,94359355,1647,1647,1647,1647,0
|
|
20230727,132400,94359355,1647,1647,1647,1647,0
|
|
20230727,132300,94359355,1647,1647,1647,1647,0
|
|
20230727,132200,94359355,1647,1647,1647,1647,0
|
|
20230727,132100,94359355,1647,1647,1647,1647,0
|
|
20230727,132000,94359355,1647,1647,1647,1647,1
|
|
20230727,131900,94357708,1644,1644,1644,1644,300
|
|
20230727,131800,93864508,1648,1648,1648,1648,0
|
|
20230727,131700,93864508,1648,1648,1648,1648,0
|
|
20230727,131600,93864508,1648,1648,1648,1648,0
|
|
20230727,131500,93864508,1648,1648,1648,1648,0
|
|
20230727,131400,93864508,1648,1648,1648,1648,0
|
|
20230727,131300,93864508,1648,1648,1648,1648,0
|
|
20230727,131200,93864508,1648,1648,1648,1648,0
|
|
20230727,131100,93864508,1648,1648,1648,1648,0
|
|
20230727,131000,93864508,1648,1648,1648,1648,0
|
|
20230727,130900,93864508,1648,1648,1648,1648,0
|
|
20230727,130800,93864508,1648,1648,1648,1648,0
|
|
20230727,130700,93864508,1648,1648,1648,1648,0
|
|
20230727,130600,93864508,1648,1648,1648,1645,66
|
|
20230727,130500,93755875,1645,1645,1645,1645,346
|
|
20230727,130400,93186705,1645,1645,1645,1645,0
|
|
20230727,130300,93186705,1645,1645,1645,1645,1
|
|
20230727,130200,93185060,1646,1646,1646,1646,1
|
|
20230727,130100,93183414,1644,1644,1644,1644,0
|
|
20230727,130000,93183414,1644,1648,1648,1644,301
|
|
20230727,125900,92687912,1650,1650,1650,1650,0
|
|
20230727,125800,92687912,1650,1650,1650,1650,0
|
|
20230727,125700,92687912,1650,1649,1650,1644,2127
|
|
20230727,125600,89190203,1650,1650,1650,1650,0
|
|
20230727,125500,89190203,1650,1644,1650,1644,2
|
|
20230727,125400,89186909,1644,1649,1649,1644,308
|
|
20230727,125300,88680535,1650,1650,1650,1650,0
|
|
20230727,125200,88680535,1650,1649,1650,1649,11
|
|
20230727,125100,88662395,1647,1647,1647,1647,100
|
|
20230727,125000,88497695,1648,1648,1648,1648,1
|
|
20230727,124900,88496047,1649,1649,1649,1649,0
|
|
20230727,124800,88496047,1649,1649,1649,1649,0
|
|
20230727,124700,88496047,1649,1649,1649,1649,0
|
|
20230727,124600,88496047,1649,1649,1649,1649,0
|
|
20230727,124500,88496047,1649,1649,1649,1649,1
|
|
20230727,124400,88494398,1650,1650,1650,1650,1
|
|
20230727,124300,88492748,1647,1648,1648,1647,2
|
|
20230727,124200,88489453,1649,1649,1649,1649,0
|
|
20230727,124100,88489453,1649,1651,1651,1649,4
|
|
20230727,124000,88482852,1652,1653,1655,1652,7
|
|
20230727,123900,88471278,1653,1655,1655,1653,78
|
|
20230727,123800,88342339,1654,1652,1654,1652,12
|
|
20230727,123700,88322500,1653,1653,1653,1653,111
|
|
20230727,123600,88139017,1653,1653,1653,1653,0
|
|
20230727,123500,88139017,1653,1653,1653,1653,0
|
|
20230727,123400,88139017,1653,1655,1655,1653,5
|
|
20230727,123300,88130748,1654,1654,1654,1654,5
|
|
20230727,123200,88122478,1645,1653,1653,1645,10
|
|
20230727,123100,88105992,1654,1654,1654,1654,2
|
|
20230727,123000,88102684,1648,1648,1648,1648,0
|
|
20230727,122900,88102684,1648,1648,1648,1648,0
|
|
20230727,122800,88102684,1648,1650,1652,1648,3
|
|
20230727,122700,88097734,1649,1650,1654,1649,61
|
|
20230727,122600,87997042,1654,1652,1654,1649,76
|
|
20230727,122500,87871561,1650,1650,1650,1650,1
|
|
20230727,122400,87869911,1645,1645,1645,1645,0
|
|
20230727,122300,87869911,1645,1645,1645,1645,0
|
|
20230727,122200,87869911,1645,1645,1645,1645,0
|
|
20230727,122100,87869911,1645,1645,1645,1645,0
|
|
20230727,122000,87869911,1645,1645,1645,1645,0
|
|
20230727,121900,87869911,1645,1646,1646,1645,1518
|
|
20230727,121800,85372800,1647,1647,1647,1647,1
|
|
20230727,121700,85371153,1650,1652,1652,1650,2
|
|
20230727,121600,85367851,1649,1648,1649,1648,2
|
|
20230727,121500,85364554,1647,1647,1647,1647,169
|
|
20230727,121400,85086211,1648,1648,1648,1648,1
|
|
20230727,121300,85084563,1654,1654,1654,1654,0
|
|
20230727,121200,85084563,1654,1654,1654,1654,0
|
|
20230727,121100,85084563,1654,1654,1654,1654,1
|
|
20230727,121000,85082909,1649,1649,1649,1649,0
|
|
20230727,120900,85082909,1649,1649,1649,1649,0
|
|
20230727,120800,85082909,1649,1650,1650,1649,75
|
|
20230727,120700,84959233,1651,1651,1651,1651,0
|
|
20230727,120600,84959233,1651,1651,1651,1651,1066
|
|
20230727,120500,83199267,1651,1651,1651,1651,70
|
|
20230727,120400,83083697,1655,1655,1655,1655,1
|
|
20230727,120300,83082042,1652,1652,1652,1652,0
|
|
20230727,120200,83082042,1652,1652,1652,1652,0
|
|
20230727,120100,83082042,1652,1652,1652,1652,2
|
|
20230727,120000,83078738,1655,1655,1655,1655,1
|
|
20230727,115900,83077083,1652,1652,1652,1652,0
|
|
20230727,115800,83077083,1652,1653,1653,1652,32
|
|
20230727,115700,83024218,1654,1656,1656,1654,2
|
|
20230727,115600,83020908,1655,1656,1656,1655,2
|
|
20230727,115500,83017597,1654,1655,1655,1654,140
|
|
20230727,115400,82786036,1656,1656,1656,1656,1
|
|
20230727,115300,82784380,1651,1655,1656,1651,8
|
|
20230727,115200,82771157,1656,1656,1656,1656,1
|
|
20230727,115100,82769501,1657,1657,1657,1657,0
|
|
20230727,115000,82769501,1657,1655,1657,1655,330
|
|
20230727,114900,82223334,1655,1655,1655,1655,76
|
|
20230727,114800,82097554,1655,1655,1655,1655,1
|
|
20230727,114700,82095899,1651,1654,1654,1651,103
|
|
20230727,114600,81925708,1655,1655,1655,1655,0
|
|
20230727,114500,81925708,1655,1655,1655,1655,0
|
|
20230727,114400,81925708,1655,1655,1655,1655,0
|
|
20230727,114300,81925708,1655,1657,1657,1655,84
|
|
20230727,114200,81786685,1656,1654,1656,1654,18
|
|
20230727,114100,81756904,1654,1654,1654,1654,1081
|
|
20230727,114000,79968930,1654,1654,1654,1654,0
|
|
20230727,113900,79968930,1654,1651,1654,1644,1203
|
|
20230727,113800,77990685,1650,1650,1650,1650,0
|
|
20230727,113700,77990685,1650,1649,1650,1649,844
|
|
20230727,113600,76598293,1650,1650,1650,1650,2
|
|
20230727,113500,76594993,1649,1649,1649,1649,0
|
|
20230727,113400,76594993,1649,1649,1649,1649,200
|
|
20230727,113300,76265193,1649,1649,1649,1649,0
|
|
20230727,113200,76265193,1649,1649,1649,1649,154
|
|
20230727,113100,76011247,1649,1649,1649,1649,0
|
|
20230727,113000,76011247,1649,1649,1649,1649,0
|
|
20230727,112900,76011247,1649,1649,1649,1649,1
|
|
20230727,112800,76009598,1648,1649,1649,1648,172
|
|
20230727,112700,75726049,1650,1650,1650,1650,0
|
|
20230727,112600,75726049,1650,1650,1650,1650,1
|
|
20230727,112500,75724399,1650,1650,1650,1650,67
|
|
20230727,112400,75613849,1649,1649,1649,1649,2
|
|
20230727,112300,75610551,1650,1650,1650,1650,0
|
|
20230727,112200,75610551,1650,1650,1650,1650,0
|
|
20230727,112100,75610551,1650,1650,1650,1650,73
|
|
20230727,112000,75490101,1650,1650,1650,1650,0
|
|
20230727,111900,75490101,1650,1650,1650,1650,0
|
|
20230727,111800,75490101,1650,1650,1650,1650,0
|
|
20230727,111700,75490101,1650,1650,1650,1650,1
|
|
20230727,111600,75488451,1650,1650,1650,1650,0
|
|
20230727,111500,75488451,1650,1650,1650,1650,3
|
|
20230727,111400,75483501,1649,1651,1651,1649,26
|
|
20230727,111300,75440578,1654,1654,1654,1654,0
|
|
20230727,111200,75440578,1654,1652,1654,1651,51
|
|
20230727,111100,75356373,1653,1653,1653,1653,153
|
|
20230727,111000,75103464,1654,1654,1654,1653,75
|
|
20230727,110900,74979415,1654,1654,1654,1654,1
|
|
20230727,110800,74977761,1657,1657,1657,1657,0
|
|
20230727,110700,74977761,1657,1657,1657,1657,0
|
|
20230727,110600,74977761,1657,1657,1657,1657,68
|
|
20230727,110500,74865085,1657,1657,1657,1657,1
|
|
20230727,110400,74863428,1658,1658,1658,1658,0
|
|
20230727,110300,74863428,1658,1655,1658,1655,72
|
|
20230727,110200,74744058,1654,1638,1654,1638,7879
|
|
20230727,110100,61756992,1647,1642,1647,1642,4528
|
|
20230727,110000,54302391,1645,1645,1645,1645,0
|
|
20230727,105900,54302391,1645,1645,1645,1645,0
|
|
20230727,105800,54302391,1645,1645,1645,1645,0
|
|
20230727,105700,54302391,1645,1645,1645,1645,0
|
|
20230727,105600,54302391,1645,1644,1645,1637,5175
|
|
20230727,105500,45825365,1644,1644,1644,1644,500
|
|
20230727,105400,45003365,1644,1644,1644,1644,164
|
|
20230727,105300,44733749,1644,1644,1644,1644,0
|
|
20230727,105200,44733749,1644,1644,1644,1644,41
|
|
20230727,105100,44666345,1645,1645,1645,1645,0
|
|
20230727,105000,44666345,1645,1645,1645,1645,0
|
|
20230727,104900,44666345,1645,1645,1645,1645,120
|
|
20230727,104800,44468945,1646,1646,1646,1646,0
|
|
20230727,104700,44468945,1646,1646,1646,1646,0
|
|
20230727,104600,44468945,1646,1646,1646,1646,0
|
|
20230727,104500,44468945,1646,1646,1646,1646,0
|
|
20230727,104400,44468945,1646,1646,1646,1646,0
|
|
20230727,104300,44468945,1646,1646,1646,1646,0
|
|
20230727,104200,44468945,1646,1646,1646,1646,0
|
|
20230727,104100,44468945,1646,1646,1646,1646,40
|
|
20230727,104000,44403105,1646,1646,1646,1646,0
|
|
20230727,103900,44403105,1646,1646,1646,1646,0
|
|
20230727,103800,44403105,1646,1646,1646,1646,0
|
|
20230727,103700,44403105,1646,1646,1646,1646,0
|
|
20230727,103600,44403105,1646,1646,1646,1646,0
|
|
20230727,103500,44403105,1646,1646,1646,1646,0
|
|
20230727,103400,44403105,1646,1646,1646,1646,0
|
|
20230727,103300,44403105,1646,1646,1646,1646,1
|
|
20230727,103200,44401459,1646,1646,1646,1646,459
|
|
20230727,103100,43645945,1646,1646,1646,1646,0
|
|
20230727,103000,43645945,1646,1646,1646,1646,0
|
|
20230727,102900,43645945,1646,1647,1647,1646,34
|
|
20230727,102800,43589980,1648,1647,1648,1647,4
|
|
20230727,102700,43583390,1648,1648,1648,1648,0
|
|
20230727,102600,43583390,1648,1648,1648,1648,0
|
|
20230727,102500,43583390,1648,1648,1648,1648,35
|
|
20230727,102400,43525710,1648,1648,1648,1648,1
|
|
20230727,102300,43524062,1646,1646,1646,1646,2
|
|
20230727,102200,43520770,1648,1648,1648,1648,0
|
|
20230727,102100,43520770,1648,1648,1648,1648,0
|
|
20230727,102000,43520770,1648,1648,1648,1648,7
|
|
20230727,101900,43509234,1647,1648,1648,1647,152
|
|
20230727,101800,43258749,1649,1648,1649,1648,7
|
|
20230727,101700,43247212,1649,1649,1649,1649,0
|
|
20230727,101600,43247212,1649,1649,1649,1649,3
|
|
20230727,101500,43242265,1649,1649,1649,1649,1
|
|
20230727,101400,43240616,1648,1648,1648,1648,12
|
|
20230727,101300,43220840,1649,1649,1649,1649,0
|
|
20230727,101200,43220840,1649,1649,1649,1649,1
|
|
20230727,101100,43219191,1648,1648,1648,1648,490
|
|
20230727,101000,42411671,1648,1648,1648,1648,10
|
|
20230727,100900,42395191,1649,1648,1649,1647,3
|
|
20230727,100800,42390247,1649,1649,1649,1649,0
|
|
20230727,100700,42390247,1649,1649,1649,1649,0
|
|
20230727,100600,42390247,1649,1649,1649,1649,1
|
|
20230727,100500,42388598,1650,1646,1650,1646,14
|
|
20230727,100400,42365514,1647,1648,1648,1647,2
|
|
20230727,100300,42362219,1650,1649,1650,1649,2
|
|
20230727,100200,42358920,1646,1646,1646,1646,54
|
|
20230727,100100,42270036,1646,1646,1646,1646,0
|
|
20230727,100000,42270036,1646,1647,1647,1646,248
|
|
20230727,095900,41861737,1650,1656,1658,1648,689
|
|
20230727,095800,40721112,1657,1640,1657,1640,2430
|
|
20230727,095700,36731339,1640,1640,1640,1640,0
|
|
20230727,095600,36731339,1640,1638,1640,1638,1772
|
|
20230727,095500,33828045,1639,1639,1639,1639,10
|
|
20230727,095400,33811655,1640,1639,1640,1639,3
|
|
20230727,095300,33806737,1634,1634,1634,1634,0
|
|
20230727,095200,33806737,1634,1634,1634,1634,0
|
|
20230727,095100,33806737,1634,1634,1634,1634,1
|
|
20230727,095000,33805103,1632,1632,1632,1632,0
|
|
20230727,094900,33805103,1632,1632,1632,1632,1
|
|
20230727,094800,33803471,1632,1638,1638,1632,121
|
|
20230727,094700,33605527,1639,1640,1640,1639,2
|
|
20230727,094600,33602248,1641,1641,1641,1641,0
|
|
20230727,094500,33602248,1641,1641,1641,1641,0
|
|
20230727,094400,33602248,1641,1641,1641,1641,0
|
|
20230727,094300,33602248,1641,1641,1641,1641,0
|
|
20230727,094200,33602248,1641,1641,1641,1641,131
|
|
20230727,094100,33387277,1641,1641,1641,1641,1
|
|
20230727,094000,33385636,1637,1641,1641,1637,6
|
|
20230727,093900,33375797,1639,1640,1640,1639,311
|
|
20230727,093800,32866066,1641,1641,1641,1641,1
|
|
20230727,093700,32864425,1639,1641,1641,1639,2
|
|
20230727,093600,32861145,1641,1640,1641,1637,78
|
|
20230727,093500,32733232,1641,1641,1641,1641,1
|
|
20230727,093400,32731591,1636,1636,1636,1636,3
|
|
20230727,093300,32726683,1637,1638,1641,1637,17
|
|
20230727,093200,32698839,1640,1646,1646,1640,1160
|
|
20230727,093100,30794061,1648,1645,1648,1645,4
|
|
20230727,093000,30787473,1644,1646,1649,1644,10
|
|
20230727,092900,30771005,1649,1649,1649,1649,153
|
|
20230727,092800,30518708,1649,1648,1649,1648,195
|
|
20230727,092700,30197347,1648,1647,1648,1647,2
|
|
20230727,092600,30194052,1649,1644,1649,1644,208
|
|
20230727,092500,29851844,1643,1643,1643,1643,5
|
|
20230727,092400,29843629,1644,1644,1644,1644,0
|
|
20230727,092300,29843629,1644,1642,1644,1642,130
|
|
20230727,092200,29630164,1642,1642,1642,1642,0
|
|
20230727,092100,29630164,1642,1639,1642,1639,245
|
|
20230727,092000,29228404,1639,1639,1639,1639,0
|
|
20230727,091900,29228404,1639,1639,1639,1639,0
|
|
20230727,091800,29228404,1639,1637,1641,1637,67
|
|
20230727,091700,29118704,1637,1637,1637,1637,2
|
|
20230727,091600,29115430,1637,1637,1637,1637,1
|
|
20230727,091500,29113793,1639,1637,1639,1637,189
|
|
20230727,091400,28804398,1638,1640,1640,1638,3
|
|
20230727,091300,28799481,1641,1641,1641,1641,1
|
|
20230727,091200,28797840,1641,1641,1641,1641,1
|
|
20230727,091100,28796199,1641,1641,1641,1641,51
|
|
20230727,091000,28712508,1642,1646,1652,1642,507
|
|
20230727,090900,27878936,1651,1649,1653,1645,6
|
|
20230727,090800,27869036,1648,1646,1655,1645,2056
|
|
20230727,090700,24486830,1657,1657,1657,1657,0
|
|
20230727,090600,24486830,1657,1657,1657,1657,1
|
|
20230727,090500,24485173,1656,1645,1656,1645,1308
|
|
20230727,090400,22320453,1656,1644,1656,1644,1806
|
|
20230727,090300,19351249,1644,1641,1659,1641,510
|
|
20230727,090200,18510359,1640,1625,1640,1624,1568
|
|
20230727,090100,15959227,1625,1620,1625,1620,1844
|
|
20230727,090000,12968158,1620,1604,1620,1604,7782
|