612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190900,504694669,1255,1255,1255,1255,1336
|
|
20230727,190800,504694669,1255,1255,1255,1255,0
|
|
20230727,190700,504694669,1255,1255,1255,1255,0
|
|
20230727,190600,504694669,1255,1255,1255,1255,0
|
|
20230727,190500,504694669,1255,1255,1255,1255,0
|
|
20230727,190400,504694669,1255,1255,1255,1255,0
|
|
20230727,190300,504694669,1255,1255,1255,1255,0
|
|
20230727,190200,504694669,1255,1255,1255,1255,0
|
|
20230727,190100,504694669,1255,1255,1255,1255,0
|
|
20230727,190000,504694669,1255,1255,1255,1255,0
|
|
20230727,185900,504694669,1255,1255,1255,1255,0
|
|
20230727,185800,504694669,1255,1255,1255,1255,0
|
|
20230727,185700,504694669,1255,1255,1255,1255,0
|
|
20230727,185600,504694669,1255,1255,1255,1255,0
|
|
20230727,185500,504694669,1255,1255,1255,1255,0
|
|
20230727,185400,504694669,1255,1255,1255,1255,0
|
|
20230727,185300,504694669,1255,1255,1255,1255,0
|
|
20230727,185200,504694669,1255,1255,1255,1255,0
|
|
20230727,185100,504694669,1255,1255,1255,1255,0
|
|
20230727,185000,504694669,1255,1255,1255,1255,0
|
|
20230727,184900,504694669,1255,1255,1255,1255,0
|
|
20230727,184800,504694669,1255,1255,1255,1255,0
|
|
20230727,184700,504694669,1255,1255,1255,1255,0
|
|
20230727,184600,504694669,1255,1255,1255,1255,0
|
|
20230727,184500,504694669,1255,1255,1255,1255,0
|
|
20230727,184400,504694669,1255,1255,1255,1255,0
|
|
20230727,184300,504694669,1255,1255,1255,1255,0
|
|
20230727,184200,504694669,1255,1255,1255,1255,0
|
|
20230727,184100,504694669,1255,1255,1255,1255,0
|
|
20230727,184000,504694669,1255,1255,1255,1255,0
|
|
20230727,183900,504694669,1255,1255,1255,1255,1336
|
|
20230727,183800,504694669,1255,1255,1255,1255,0
|
|
20230727,183700,504694669,1255,1255,1255,1255,0
|
|
20230727,183600,504694669,1255,1255,1255,1255,0
|
|
20230727,183500,504694669,1255,1255,1255,1255,0
|
|
20230727,183400,504694669,1255,1255,1255,1255,0
|
|
20230727,183300,504694669,1255,1255,1255,1255,0
|
|
20230727,183200,504694669,1255,1255,1255,1255,0
|
|
20230727,183100,504694669,1255,1255,1255,1255,0
|
|
20230727,183000,504694669,1255,1255,1255,1255,0
|
|
20230727,182900,504694669,1255,1255,1255,1255,0
|
|
20230727,182800,504694669,1255,1255,1255,1255,0
|
|
20230727,182700,504694669,1255,1255,1255,1255,0
|
|
20230727,182600,504694669,1255,1255,1255,1255,0
|
|
20230727,182500,504694669,1255,1255,1255,1255,0
|
|
20230727,182400,504694669,1255,1255,1255,1255,0
|
|
20230727,182300,504694669,1255,1255,1255,1255,0
|
|
20230727,182200,504694669,1255,1255,1255,1255,0
|
|
20230727,182100,504694669,1255,1255,1255,1255,0
|
|
20230727,182000,504694669,1255,1255,1255,1255,0
|
|
20230727,181900,504694669,1255,1255,1255,1255,0
|
|
20230727,181800,504694669,1255,1255,1255,1255,0
|
|
20230727,181700,504694669,1255,1255,1255,1255,0
|
|
20230727,181600,504694669,1255,1255,1255,1255,0
|
|
20230727,181500,504694669,1255,1255,1255,1255,0
|
|
20230727,181400,504694669,1255,1255,1255,1255,0
|
|
20230727,181300,504694669,1255,1255,1255,1255,0
|
|
20230727,181200,504694669,1255,1255,1255,1255,0
|
|
20230727,181100,504694669,1255,1255,1255,1255,0
|
|
20230727,181000,504694669,1255,1255,1255,1255,0
|
|
20230727,180900,504694669,1255,1255,1255,1255,1336
|
|
20230727,180800,504694669,1255,1255,1255,1255,0
|
|
20230727,180700,504694669,1255,1255,1255,1255,0
|
|
20230727,180600,504694669,1255,1255,1255,1255,0
|
|
20230727,180500,504694669,1255,1255,1255,1255,0
|
|
20230727,180400,504694669,1255,1255,1255,1255,0
|
|
20230727,180300,504694669,1255,1255,1255,1255,0
|
|
20230727,180200,504694669,1255,1255,1255,1255,0
|
|
20230727,180100,504694669,1255,1255,1255,1255,0
|
|
20230727,180000,504694669,1255,1255,1255,1255,0
|
|
20230727,175900,504694669,1255,1255,1255,1255,0
|
|
20230727,175800,504694669,1255,1255,1255,1255,0
|
|
20230727,175700,504694669,1255,1255,1255,1255,0
|
|
20230727,175600,504694669,1255,1255,1255,1255,0
|
|
20230727,175500,504694669,1255,1255,1255,1255,0
|
|
20230727,175400,504694669,1255,1255,1255,1255,0
|
|
20230727,175300,504694669,1255,1255,1255,1255,0
|
|
20230727,175200,504694669,1255,1255,1255,1255,0
|
|
20230727,175100,504694669,1255,1255,1255,1255,0
|
|
20230727,175000,504694669,1255,1255,1255,1255,0
|
|
20230727,174900,504694669,1255,1255,1255,1255,0
|
|
20230727,174800,504694669,1255,1255,1255,1255,0
|
|
20230727,174700,504694669,1255,1255,1255,1255,0
|
|
20230727,174600,504694669,1255,1255,1255,1255,0
|
|
20230727,174500,504694669,1255,1255,1255,1255,0
|
|
20230727,174400,504694669,1255,1255,1255,1255,0
|
|
20230727,174300,504694669,1255,1255,1255,1255,0
|
|
20230727,174200,504694669,1255,1255,1255,1255,0
|
|
20230727,174100,504694669,1255,1255,1255,1255,0
|
|
20230727,174000,504694669,1255,1255,1255,1255,0
|
|
20230727,173900,504694669,1255,1255,1255,1255,1336
|
|
20230727,173800,504694669,1255,1255,1255,1255,0
|
|
20230727,173700,504694669,1255,1255,1255,1255,0
|
|
20230727,173600,504694669,1255,1255,1255,1255,0
|
|
20230727,173500,504694669,1255,1255,1255,1255,0
|
|
20230727,173400,504694669,1255,1255,1255,1255,0
|
|
20230727,173300,504694669,1255,1255,1255,1255,0
|
|
20230727,173200,504694669,1255,1255,1255,1255,0
|
|
20230727,173100,504694669,1255,1255,1255,1255,0
|
|
20230727,173000,504694669,1255,1255,1255,1255,0
|
|
20230727,172900,504694669,1255,1255,1255,1255,0
|
|
20230727,172800,504694669,1255,1255,1255,1255,0
|
|
20230727,172700,504694669,1255,1255,1255,1255,0
|
|
20230727,172600,504694669,1255,1255,1255,1255,0
|
|
20230727,172500,504694669,1255,1255,1255,1255,0
|
|
20230727,172400,504694669,1255,1255,1255,1255,0
|
|
20230727,172300,504694669,1255,1255,1255,1255,0
|
|
20230727,172200,504694669,1255,1255,1255,1255,0
|
|
20230727,172100,504694669,1255,1255,1255,1255,0
|
|
20230727,172000,504694669,1255,1255,1255,1255,0
|
|
20230727,171900,504694669,1255,1255,1255,1255,0
|
|
20230727,171800,504694669,1255,1255,1255,1255,0
|
|
20230727,171700,504694669,1255,1255,1255,1255,0
|
|
20230727,171600,504694669,1255,1255,1255,1255,0
|
|
20230727,171500,504694669,1255,1255,1255,1255,0
|
|
20230727,171400,504694669,1255,1255,1255,1255,0
|
|
20230727,171300,504694669,1255,1255,1255,1255,0
|
|
20230727,171200,504694669,1255,1255,1255,1255,0
|
|
20230727,171100,504694669,1255,1255,1255,1255,0
|
|
20230727,171000,504694669,1255,1255,1255,1255,0
|
|
20230727,170900,504694669,1255,1255,1255,1255,1336
|
|
20230727,170800,504694669,1255,1255,1255,1255,0
|
|
20230727,170700,504694669,1255,1255,1255,1255,0
|
|
20230727,170600,504694669,1255,1255,1255,1255,0
|
|
20230727,170500,504694669,1255,1255,1255,1255,0
|
|
20230727,170400,504694669,1255,1255,1255,1255,0
|
|
20230727,170300,504694669,1255,1255,1255,1255,0
|
|
20230727,170200,504694669,1255,1255,1255,1255,0
|
|
20230727,170100,504694669,1255,1255,1255,1255,0
|
|
20230727,170000,504694669,1255,1255,1255,1255,0
|
|
20230727,165900,504694669,1255,1255,1255,1255,0
|
|
20230727,165800,504694669,1255,1255,1255,1255,0
|
|
20230727,165700,504694669,1255,1255,1255,1255,0
|
|
20230727,165600,504694669,1255,1255,1255,1255,0
|
|
20230727,165500,504694669,1255,1255,1255,1255,0
|
|
20230727,165400,504694669,1255,1255,1255,1255,0
|
|
20230727,165300,504694669,1255,1255,1255,1255,0
|
|
20230727,165200,504694669,1255,1255,1255,1255,0
|
|
20230727,165100,504694669,1255,1255,1255,1255,0
|
|
20230727,165000,504694669,1255,1255,1255,1255,0
|
|
20230727,164900,504694669,1255,1255,1255,1255,0
|
|
20230727,164800,504694669,1255,1255,1255,1255,0
|
|
20230727,164700,504694669,1255,1255,1255,1255,0
|
|
20230727,164600,504694669,1255,1255,1255,1255,0
|
|
20230727,164500,504694669,1255,1255,1255,1255,0
|
|
20230727,164400,504694669,1255,1255,1255,1255,0
|
|
20230727,164300,504694669,1255,1255,1255,1255,0
|
|
20230727,164200,504694669,1255,1255,1255,1255,0
|
|
20230727,164100,504694669,1255,1255,1255,1255,0
|
|
20230727,164000,504694669,1255,1255,1255,1255,0
|
|
20230727,163900,504694669,1255,1255,1255,1255,1336
|
|
20230727,163800,504694669,1255,1255,1255,1255,0
|
|
20230727,163700,504694669,1255,1255,1255,1255,0
|
|
20230727,163600,504694669,1255,1255,1255,1255,0
|
|
20230727,163500,504694669,1255,1255,1255,1255,0
|
|
20230727,163400,504694669,1255,1255,1255,1255,0
|
|
20230727,163300,504694669,1255,1255,1255,1255,0
|
|
20230727,163200,504694669,1255,1255,1255,1255,0
|
|
20230727,163100,504694669,1255,1255,1255,1255,0
|
|
20230727,163000,504694669,1255,1255,1255,1255,0
|
|
20230727,162900,504694669,1255,1255,1255,1255,0
|
|
20230727,162800,504694669,1255,1255,1255,1255,0
|
|
20230727,162700,504694669,1255,1255,1255,1255,0
|
|
20230727,162600,504694669,1255,1255,1255,1255,0
|
|
20230727,162500,504694669,1255,1255,1255,1255,0
|
|
20230727,162400,504694669,1255,1255,1255,1255,0
|
|
20230727,162300,504694669,1255,1255,1255,1255,0
|
|
20230727,162200,504694669,1255,1255,1255,1255,0
|
|
20230727,162100,504694669,1255,1255,1255,1255,0
|
|
20230727,162000,504694669,1255,1255,1255,1255,0
|
|
20230727,161900,504694669,1255,1255,1255,1255,0
|
|
20230727,161800,504694669,1255,1255,1255,1255,0
|
|
20230727,161700,504694669,1255,1255,1255,1255,0
|
|
20230727,161600,504694669,1255,1255,1255,1255,0
|
|
20230727,161500,504694669,1255,1255,1255,1255,0
|
|
20230727,161400,504694669,1255,1255,1255,1255,0
|
|
20230727,161300,504694669,1255,1255,1255,1255,0
|
|
20230727,161200,504694669,1255,1255,1255,1255,0
|
|
20230727,161100,504694669,1255,1255,1255,1255,0
|
|
20230727,161000,504694669,1255,1255,1255,1255,0
|
|
20230727,160900,504694669,1255,1255,1255,1255,1336
|
|
20230727,160800,504694669,1255,1255,1255,1255,0
|
|
20230727,160700,504694669,1255,1255,1255,1255,0
|
|
20230727,160600,504694669,1255,1255,1255,1255,0
|
|
20230727,160500,504694669,1255,1255,1255,1255,0
|
|
20230727,160400,504694669,1255,1255,1255,1255,0
|
|
20230727,160300,504694669,1255,1255,1255,1255,0
|
|
20230727,160200,504694669,1255,1255,1255,1255,0
|
|
20230727,160100,504694669,1255,1255,1255,1255,0
|
|
20230727,160000,504694669,1255,1255,1255,1255,0
|
|
20230727,155900,504694669,1255,1255,1255,1255,0
|
|
20230727,155800,504694669,1255,1255,1255,1255,0
|
|
20230727,155700,504694669,1255,1255,1255,1255,0
|
|
20230727,155600,504694669,1255,1255,1255,1255,0
|
|
20230727,155500,504694669,1255,1255,1255,1255,0
|
|
20230727,155400,504694669,1255,1255,1255,1255,0
|
|
20230727,155300,504694669,1255,1255,1255,1255,0
|
|
20230727,155200,504694669,1255,1255,1255,1255,0
|
|
20230727,155100,504694669,1255,1255,1255,1255,0
|
|
20230727,155000,504694669,1255,1255,1255,1255,0
|
|
20230727,154900,504694669,1255,1255,1255,1255,0
|
|
20230727,154800,504694669,1255,1255,1255,1255,0
|
|
20230727,154700,504694669,1255,1255,1255,1255,0
|
|
20230727,154600,504694669,1255,1255,1255,1255,0
|
|
20230727,154500,504694669,1255,1255,1255,1255,0
|
|
20230727,154400,504694669,1255,1255,1255,1255,0
|
|
20230727,154300,504694669,1255,1255,1255,1255,0
|
|
20230727,154200,504694669,1255,1255,1255,1255,0
|
|
20230727,154100,504694669,1255,1255,1255,1255,0
|
|
20230727,154000,504694669,1255,1255,1255,1255,0
|
|
20230727,153900,504694669,1255,1255,1255,1255,1336
|
|
20230727,153800,504694669,1255,1255,1255,1255,0
|
|
20230727,153700,504694669,1255,1255,1255,1255,0
|
|
20230727,153600,504694669,1255,1255,1255,1255,0
|
|
20230727,153500,504694669,1255,1255,1255,1255,0
|
|
20230727,153400,504694669,1255,1255,1255,1255,0
|
|
20230727,153300,504694669,1255,1255,1255,1255,0
|
|
20230727,153200,504694669,1255,1255,1255,1255,0
|
|
20230727,153100,504694669,1255,1255,1255,1255,0
|
|
20230727,153000,504694669,1255,1255,1255,1255,1336
|
|
20230727,152900,503017989,1261,1261,1261,1261,0
|
|
20230727,152800,503017989,1261,1261,1261,1261,0
|
|
20230727,152700,503017989,1261,1261,1261,1261,0
|
|
20230727,152600,503017989,1261,1261,1261,1261,0
|
|
20230727,152500,503017989,1261,1261,1261,1261,0
|
|
20230727,152400,503017989,1261,1261,1261,1261,0
|
|
20230727,152300,503017989,1261,1261,1261,1261,0
|
|
20230727,152200,503017989,1261,1261,1261,1261,0
|
|
20230727,152100,503017989,1261,1261,1261,1261,0
|
|
20230727,152000,503017989,1261,1261,1261,1261,0
|
|
20230727,151900,503017989,1261,1263,1263,1261,266
|
|
20230727,151800,502682313,1263,1262,1263,1261,1984
|
|
20230727,151700,500178467,1261,1255,1261,1255,362
|
|
20230727,151600,499723185,1255,1261,1261,1255,10011
|
|
20230727,151500,487159314,1261,1261,1261,1261,50
|
|
20230727,151400,487096264,1262,1262,1262,1262,0
|
|
20230727,151300,487096264,1262,1261,1262,1261,270
|
|
20230727,151200,486755724,1261,1260,1261,1260,466
|
|
20230727,151100,486168298,1260,1252,1260,1252,653
|
|
20230727,151000,485350118,1252,1251,1252,1251,1563
|
|
20230727,150900,483393925,1251,1251,1251,1251,0
|
|
20230727,150800,483393925,1251,1256,1256,1251,472
|
|
20230727,150700,482802453,1258,1259,1261,1258,2133
|
|
20230727,150600,480114691,1259,1259,1259,1259,0
|
|
20230727,150500,480114691,1259,1256,1259,1256,180
|
|
20230727,150400,479888271,1256,1256,1256,1256,4
|
|
20230727,150300,479883247,1256,1257,1257,1256,19
|
|
20230727,150200,479859382,1257,1258,1258,1251,287
|
|
20230727,150100,479499813,1258,1258,1258,1258,94
|
|
20230727,150000,479381561,1258,1258,1258,1258,95
|
|
20230727,145900,479262051,1258,1258,1258,1258,98
|
|
20230727,145800,479138767,1258,1257,1258,1250,1089
|
|
20230727,145700,477774438,1257,1257,1257,1257,0
|
|
20230727,145600,477774438,1257,1257,1257,1257,49
|
|
20230727,145500,477712845,1258,1257,1258,1257,71
|
|
20230727,145400,477623528,1257,1251,1257,1251,1050
|
|
20230727,145300,476307674,1257,1257,1257,1257,0
|
|
20230727,145200,476307674,1257,1257,1257,1257,0
|
|
20230727,145100,476307674,1257,1255,1257,1255,107
|
|
20230727,145000,476173277,1250,1254,1254,1250,81
|
|
20230727,144900,476071991,1254,1254,1254,1254,0
|
|
20230727,144800,476071991,1254,1254,1254,1254,1
|
|
20230727,144700,476070737,1254,1254,1254,1254,61
|
|
20230727,144600,475994243,1254,1254,1254,1254,612
|
|
20230727,144500,475226795,1254,1250,1255,1250,1206
|
|
20230727,144400,473716065,1257,1257,1257,1257,1
|
|
20230727,144300,473714808,1258,1258,1258,1258,0
|
|
20230727,144200,473714808,1258,1258,1258,1258,0
|
|
20230727,144100,473714808,1258,1258,1258,1258,0
|
|
20230727,144000,473714808,1258,1258,1258,1258,0
|
|
20230727,143900,473714808,1258,1258,1258,1258,0
|
|
20230727,143800,473714808,1258,1258,1258,1258,1
|
|
20230727,143700,473713550,1250,1250,1250,1250,0
|
|
20230727,143600,473713550,1250,1250,1250,1250,16
|
|
20230727,143500,473693550,1258,1258,1258,1258,0
|
|
20230727,143400,473693550,1258,1258,1258,1258,6
|
|
20230727,143300,473686002,1258,1258,1258,1258,283
|
|
20230727,143200,473329988,1258,1256,1258,1256,101
|
|
20230727,143100,473203130,1260,1260,1260,1260,0
|
|
20230727,143000,473203130,1260,1258,1260,1256,233
|
|
20230727,142900,472910472,1257,1257,1257,1257,50
|
|
20230727,142800,472847622,1260,1261,1261,1260,2
|
|
20230727,142700,472845101,1256,1256,1256,1256,0
|
|
20230727,142600,472845101,1256,1256,1256,1256,500
|
|
20230727,142500,472217101,1262,1262,1262,1262,30
|
|
20230727,142400,472179241,1262,1262,1262,1262,0
|
|
20230727,142300,472179241,1262,1262,1262,1262,2500
|
|
20230727,142200,469024241,1257,1257,1257,1257,7635
|
|
20230727,142100,459427046,1257,1257,1257,1257,1
|
|
20230727,142000,459425789,1256,1256,1256,1256,1
|
|
20230727,141900,459424533,1263,1263,1263,1262,62
|
|
20230727,141800,459346228,1263,1263,1263,1263,0
|
|
20230727,141700,459346228,1263,1262,1263,1262,2883
|
|
20230727,141600,455706351,1263,1254,1263,1254,146
|
|
20230727,141500,455522106,1262,1262,1262,1262,555
|
|
20230727,141400,454821696,1262,1257,1262,1257,1731
|
|
20230727,141300,452642720,1259,1259,1259,1259,0
|
|
20230727,141200,452642720,1259,1259,1259,1259,0
|
|
20230727,141100,452642720,1259,1259,1259,1259,0
|
|
20230727,141000,452642720,1259,1259,1259,1259,0
|
|
20230727,140900,452642720,1259,1259,1259,1259,0
|
|
20230727,140800,452642720,1259,1259,1259,1257,509
|
|
20230727,140700,452001891,1262,1262,1262,1262,0
|
|
20230727,140600,452001891,1262,1262,1262,1262,0
|
|
20230727,140500,452001891,1262,1259,1262,1259,801
|
|
20230727,140400,450992862,1259,1259,1259,1259,3
|
|
20230727,140300,450989085,1259,1259,1259,1259,39
|
|
20230727,140200,450939984,1260,1260,1260,1260,408
|
|
20230727,140100,450425904,1260,1256,1260,1256,5291
|
|
20230727,140000,443778004,1256,1256,1256,1255,3700
|
|
20230727,135900,439131300,1257,1257,1257,1257,500
|
|
20230727,135800,438502800,1257,1257,1257,1257,5
|
|
20230727,135700,438496515,1251,1251,1257,1251,3
|
|
20230727,135600,438492756,1258,1258,1258,1258,0
|
|
20230727,135500,438492756,1258,1258,1258,1258,0
|
|
20230727,135400,438492756,1258,1258,1258,1258,0
|
|
20230727,135300,438492756,1258,1258,1258,1258,0
|
|
20230727,135200,438492756,1258,1258,1258,1258,0
|
|
20230727,135100,438492756,1258,1258,1258,1258,0
|
|
20230727,135000,438492756,1258,1258,1258,1258,0
|
|
20230727,134900,438492756,1258,1258,1258,1258,0
|
|
20230727,134800,438492756,1258,1258,1258,1258,0
|
|
20230727,134700,438492756,1258,1258,1258,1258,0
|
|
20230727,134600,438492756,1258,1258,1258,1258,0
|
|
20230727,134500,438492756,1258,1258,1258,1258,0
|
|
20230727,134400,438492756,1258,1259,1259,1246,1210
|
|
20230727,134300,436981778,1255,1255,1255,1255,0
|
|
20230727,134200,436981778,1255,1258,1258,1255,37
|
|
20230727,134100,436935241,1258,1258,1258,1258,6
|
|
20230727,134000,436927693,1255,1255,1255,1255,823
|
|
20230727,133900,435894828,1257,1257,1257,1257,0
|
|
20230727,133800,435894828,1257,1257,1257,1257,1
|
|
20230727,133700,435893571,1258,1258,1258,1258,0
|
|
20230727,133600,435893571,1258,1258,1258,1258,55
|
|
20230727,133500,435824381,1258,1257,1258,1257,568
|
|
20230727,133400,435109997,1257,1258,1258,1257,129
|
|
20230727,133300,434947834,1258,1258,1258,1258,0
|
|
20230727,133200,434947834,1258,1249,1259,1249,3809
|
|
20230727,133100,430190346,1249,1249,1249,1249,1
|
|
20230727,133000,430189097,1259,1259,1259,1259,0
|
|
20230727,132900,430189097,1259,1255,1262,1248,11224
|
|
20230727,132800,416172678,1264,1264,1264,1264,0
|
|
20230727,132700,416172678,1264,1262,1264,1262,1730
|
|
20230727,132600,413989087,1261,1258,1261,1258,11555
|
|
20230727,132500,399440765,1253,1253,1253,1253,810
|
|
20230727,132400,398425835,1259,1259,1259,1259,0
|
|
20230727,132300,398425835,1259,1259,1259,1259,0
|
|
20230727,132200,398425835,1259,1259,1259,1259,0
|
|
20230727,132100,398425835,1259,1259,1259,1259,0
|
|
20230727,132000,398425835,1259,1259,1259,1259,6
|
|
20230727,131900,398418281,1259,1253,1259,1253,486
|
|
20230727,131800,397809289,1253,1253,1253,1253,1013
|
|
20230727,131700,396540000,1259,1259,1259,1259,1
|
|
20230727,131600,396538741,1260,1260,1260,1260,0
|
|
20230727,131500,396538741,1260,1260,1260,1260,0
|
|
20230727,131400,396538741,1260,1260,1260,1260,0
|
|
20230727,131300,396538741,1260,1257,1260,1254,1122
|
|
20230727,131200,395131543,1256,1257,1257,1256,214
|
|
20230727,131100,394862551,1261,1261,1261,1261,0
|
|
20230727,131000,394862551,1261,1261,1261,1261,500
|
|
20230727,130900,394232051,1261,1261,1261,1261,85
|
|
20230727,130800,394124866,1263,1263,1263,1263,0
|
|
20230727,130700,394124866,1263,1258,1263,1258,135
|
|
20230727,130600,393955031,1263,1262,1263,1262,74
|
|
20230727,130500,393861571,1262,1260,1262,1260,1273
|
|
20230727,130400,392256050,1262,1262,1262,1262,0
|
|
20230727,130300,392256050,1262,1262,1262,1262,48
|
|
20230727,130200,392195474,1262,1262,1262,1262,0
|
|
20230727,130100,392195474,1262,1262,1262,1261,712
|
|
20230727,130000,391297430,1262,1262,1262,1262,30
|
|
20230727,125900,391259570,1262,1262,1262,1262,0
|
|
20230727,125800,391259570,1262,1262,1262,1262,0
|
|
20230727,125700,391259570,1262,1262,1262,1262,31
|
|
20230727,125600,391220448,1262,1258,1262,1258,333
|
|
20230727,125500,390801234,1262,1262,1262,1262,0
|
|
20230727,125400,390801234,1262,1261,1262,1261,2096
|
|
20230727,125300,388158018,1261,1261,1261,1261,0
|
|
20230727,125200,388158018,1261,1261,1261,1261,0
|
|
20230727,125100,388158018,1261,1261,1261,1261,0
|
|
20230727,125000,388158018,1261,1261,1261,1261,0
|
|
20230727,124900,388158018,1261,1261,1261,1261,50
|
|
20230727,124800,388094968,1256,1255,1262,1255,2554
|
|
20230727,124700,384881930,1253,1252,1253,1252,11
|
|
20230727,124600,384868157,1251,1251,1251,1251,107
|
|
20230727,124500,384734300,1260,1260,1260,1260,0
|
|
20230727,124400,384734300,1260,1260,1260,1260,2
|
|
20230727,124300,384731780,1260,1251,1260,1251,343
|
|
20230727,124200,384302678,1260,1260,1260,1260,993
|
|
20230727,124100,383051498,1260,1260,1260,1260,9
|
|
20230727,124000,383040158,1260,1260,1262,1260,1864
|
|
20230727,123900,380691514,1262,1262,1262,1262,0
|
|
20230727,123800,380691514,1262,1260,1262,1260,3
|
|
20230727,123700,380687732,1262,1262,1262,1262,0
|
|
20230727,123600,380687732,1262,1262,1262,1262,0
|
|
20230727,123500,380687732,1262,1260,1262,1260,1112
|
|
20230727,123400,379286410,1262,1261,1262,1261,231
|
|
20230727,123300,378994991,1260,1260,1260,1260,1317
|
|
20230727,123200,377335571,1260,1260,1260,1260,454
|
|
20230727,123100,376763531,1257,1255,1257,1255,4527
|
|
20230727,123000,371075441,1249,1249,1249,1249,0
|
|
20230727,122900,371075441,1249,1249,1249,1249,0
|
|
20230727,122800,371075441,1249,1249,1249,1249,10
|
|
20230727,122700,371062951,1255,1255,1255,1255,0
|
|
20230727,122600,371062951,1255,1254,1255,1249,4
|
|
20230727,122500,371057938,1249,1255,1255,1249,14
|
|
20230727,122400,371040446,1249,1249,1249,1249,1
|
|
20230727,122300,371039197,1256,1256,1256,1256,100
|
|
20230727,122200,370913597,1256,1249,1256,1249,74
|
|
20230727,122100,370820834,1253,1251,1253,1250,1110
|
|
20230727,122000,369433200,1254,1254,1254,1254,233
|
|
20230727,121900,369141018,1254,1254,1254,1254,13
|
|
20230727,121800,369124716,1254,1254,1254,1254,12
|
|
20230727,121700,369109668,1255,1255,1255,1255,0
|
|
20230727,121600,369109668,1255,1255,1255,1255,1
|
|
20230727,121500,369108413,1252,1252,1252,1252,458
|
|
20230727,121400,368534997,1251,1251,1251,1251,0
|
|
20230727,121300,368534997,1251,1251,1251,1251,2582
|
|
20230727,121200,365304915,1251,1252,1252,1251,1071
|
|
20230727,121100,363965037,1252,1252,1252,1252,78
|
|
20230727,121000,363867381,1257,1257,1257,1257,2
|
|
20230727,120900,363864867,1252,1252,1252,1252,2250
|
|
20230727,120800,361047867,1252,1254,1254,1251,5608
|
|
20230727,120700,354026739,1253,1253,1253,1253,0
|
|
20230727,120600,354026739,1253,1253,1255,1253,1738
|
|
20230727,120500,351848773,1256,1257,1257,1256,87
|
|
20230727,120400,351739496,1257,1257,1257,1257,18
|
|
20230727,120300,351716870,1252,1255,1255,1252,5
|
|
20230727,120200,351710598,1255,1257,1257,1252,264
|
|
20230727,120100,351378953,1257,1255,1257,1255,141
|
|
20230727,120000,351201968,1255,1257,1257,1255,67
|
|
20230727,115900,351117858,1257,1257,1257,1257,187
|
|
20230727,115800,350882799,1257,1257,1257,1257,2078
|
|
20230727,115700,348270753,1262,1262,1262,1262,13
|
|
20230727,115600,348254347,1262,1261,1262,1261,4488
|
|
20230727,115500,342594964,1261,1261,1261,1261,0
|
|
20230727,115400,342594964,1261,1261,1261,1256,3
|
|
20230727,115300,342591186,1255,1255,1255,1255,1
|
|
20230727,115200,342589931,1255,1262,1262,1255,1002
|
|
20230727,115100,341325416,1264,1262,1264,1262,11
|
|
20230727,115000,341311532,1264,1264,1264,1264,0
|
|
20230727,114900,341311532,1264,1264,1264,1264,0
|
|
20230727,114800,341311532,1264,1264,1264,1264,10
|
|
20230727,114700,341298892,1265,1265,1265,1265,0
|
|
20230727,114600,341298892,1265,1265,1265,1265,2
|
|
20230727,114500,341296362,1258,1258,1258,1258,50
|
|
20230727,114400,341233462,1254,1263,1263,1250,2002
|
|
20230727,114300,338728055,1266,1266,1266,1266,0
|
|
20230727,114200,338728055,1266,1266,1266,1266,2
|
|
20230727,114100,338725523,1264,1264,1264,1264,0
|
|
20230727,114000,338725523,1264,1266,1266,1264,196
|
|
20230727,113900,338477411,1272,1266,1272,1266,23
|
|
20230727,113800,338448287,1272,1272,1272,1272,0
|
|
20230727,113700,338448287,1272,1272,1272,1272,0
|
|
20230727,113600,338448287,1272,1267,1272,1267,227
|
|
20230727,113500,338160543,1267,1267,1267,1267,80
|
|
20230727,113400,338059183,1274,1274,1274,1274,0
|
|
20230727,113300,338059183,1274,1274,1274,1274,0
|
|
20230727,113200,338059183,1274,1274,1274,1274,1
|
|
20230727,113100,338057909,1274,1274,1274,1274,0
|
|
20230727,113000,338057909,1274,1274,1274,1274,0
|
|
20230727,112900,338057909,1274,1274,1274,1274,87
|
|
20230727,112800,337947071,1274,1274,1274,1274,1162
|
|
20230727,112700,336466683,1273,1273,1273,1273,508
|
|
20230727,112600,335819999,1274,1274,1274,1274,0
|
|
20230727,112500,335819999,1274,1274,1274,1274,0
|
|
20230727,112400,335819999,1274,1274,1274,1274,0
|
|
20230727,112300,335819999,1274,1267,1274,1267,3286
|
|
20230727,112200,331647369,1265,1265,1265,1265,0
|
|
20230727,112100,331647369,1265,1264,1267,1264,2506
|
|
20230727,112000,328476187,1264,1264,1264,1264,53
|
|
20230727,111900,328409195,1265,1265,1265,1265,0
|
|
20230727,111800,328409195,1265,1265,1265,1265,0
|
|
20230727,111700,328409195,1265,1265,1265,1265,1
|
|
20230727,111600,328407930,1267,1267,1267,1267,78
|
|
20230727,111500,328309104,1267,1267,1267,1267,1
|
|
20230727,111400,328307837,1267,1267,1267,1267,1
|
|
20230727,111300,328306570,1269,1269,1269,1269,1524
|
|
20230727,111200,326372614,1269,1269,1269,1269,30
|
|
20230727,111100,326334544,1269,1269,1269,1269,399
|
|
20230727,111000,325828213,1274,1274,1274,1274,0
|
|
20230727,110900,325828213,1274,1275,1275,1274,3
|
|
20230727,110800,325824390,1268,1275,1275,1268,260
|
|
20230727,110700,325494010,1277,1268,1277,1268,741
|
|
20230727,110600,324554404,1268,1268,1268,1268,2
|
|
20230727,110500,324551868,1267,1267,1267,1267,0
|
|
20230727,110400,324551868,1267,1278,1278,1267,802
|
|
20230727,110300,323528023,1276,1278,1278,1276,1421
|
|
20230727,110200,321712593,1278,1275,1278,1275,8253
|
|
20230727,110100,311182780,1275,1264,1275,1264,7935
|
|
20230727,110000,301085911,1264,1264,1264,1264,11
|
|
20230727,105900,301072007,1264,1264,1264,1264,0
|
|
20230727,105800,301072007,1264,1264,1264,1264,3
|
|
20230727,105700,301068215,1270,1270,1270,1270,0
|
|
20230727,105600,301068215,1270,1264,1270,1264,2
|
|
20230727,105500,301065681,1264,1264,1264,1264,1
|
|
20230727,105400,301064417,1270,1270,1270,1270,3
|
|
20230727,105300,301060607,1270,1270,1270,1270,111
|
|
20230727,105200,300919637,1270,1270,1270,1270,39
|
|
20230727,105100,300870107,1270,1270,1270,1270,0
|
|
20230727,105000,300870107,1270,1270,1270,1270,1
|
|
20230727,104900,300868837,1269,1269,1269,1269,1
|
|
20230727,104800,300867568,1268,1259,1268,1259,2155
|
|
20230727,104700,298151098,1259,1259,1259,1259,1
|
|
20230727,104600,298149839,1264,1264,1264,1264,755
|
|
20230727,104500,297195519,1264,1265,1265,1264,2342
|
|
20230727,104400,294235131,1264,1264,1264,1264,0
|
|
20230727,104300,294235131,1264,1268,1268,1264,1527
|
|
20230727,104200,292304949,1269,1269,1269,1269,69
|
|
20230727,104100,292217388,1269,1269,1269,1269,17
|
|
20230727,104000,292195815,1269,1269,1269,1269,0
|
|
20230727,103900,292195815,1269,1264,1269,1258,1735
|
|
20230727,103800,290006501,1264,1266,1266,1264,1045
|
|
20230727,103700,288685619,1270,1265,1270,1265,105
|
|
20230727,103600,288552769,1265,1268,1268,1265,1943
|
|
20230727,103500,286094047,1270,1272,1272,1270,22
|
|
20230727,103400,286066103,1272,1273,1273,1271,851
|
|
20230727,103300,284983630,1273,1261,1273,1260,3927
|
|
20230727,103200,280001574,1268,1268,1268,1268,0
|
|
20230727,103100,280001574,1268,1263,1268,1263,3601
|
|
20230727,103000,275449922,1263,1263,1267,1263,358
|
|
20230727,102900,274997764,1267,1263,1267,1263,16
|
|
20230727,102800,274977552,1268,1268,1268,1268,418
|
|
20230727,102700,274447528,1269,1269,1269,1269,0
|
|
20230727,102600,274447528,1269,1267,1269,1267,37
|
|
20230727,102500,274400629,1269,1265,1269,1265,2362
|
|
20230727,102400,271407864,1265,1263,1265,1263,764
|
|
20230727,102300,270442928,1263,1255,1263,1254,302
|
|
20230727,102200,270064202,1263,1263,1263,1263,494
|
|
20230727,102100,269440280,1254,1255,1263,1254,6917
|
|
20230727,102000,260731539,1254,1256,1256,1254,2306
|
|
20230727,101900,257839773,1256,1256,1256,1256,8
|
|
20230727,101800,257829725,1254,1250,1254,1250,385
|
|
20230727,101700,257346939,1254,1254,1254,1254,0
|
|
20230727,101600,257346939,1254,1250,1254,1248,7
|
|
20230727,101500,257338175,1254,1248,1254,1248,504
|
|
20230727,101400,256706165,1248,1254,1254,1248,101
|
|
20230727,101300,256579517,1254,1254,1254,1254,4
|
|
20230727,101200,256574501,1254,1254,1254,1247,936
|
|
20230727,101100,255400764,1252,1247,1252,1246,2791
|
|
20230727,101000,251916466,1246,1247,1247,1246,118
|
|
20230727,100900,251769371,1248,1251,1251,1247,5
|
|
20230727,100800,251763123,1251,1247,1251,1247,5
|
|
20230727,100700,251756884,1251,1251,1252,1247,13
|
|
20230727,100600,251740624,1248,1252,1252,1247,1953
|
|
20230727,100500,249303277,1248,1248,1248,1248,197
|
|
20230727,100400,249057421,1253,1253,1254,1253,469
|
|
20230727,100300,248469751,1253,1250,1253,1250,191
|
|
20230727,100200,248230983,1250,1250,1251,1250,824
|
|
20230727,100100,247200163,1254,1254,1254,1250,37
|
|
20230727,100000,247153905,1256,1256,1256,1256,0
|
|
20230727,095900,247153905,1256,1250,1256,1250,2
|
|
20230727,095800,247151399,1256,1256,1256,1250,248
|
|
20230727,095700,246840162,1256,1251,1256,1251,3
|
|
20230727,095600,246836399,1256,1256,1256,1256,229
|
|
20230727,095500,246548775,1256,1250,1256,1250,5
|
|
20230727,095400,246542519,1256,1252,1256,1247,37
|
|
20230727,095300,246496255,1254,1262,1262,1253,13890
|
|
20230727,095200,229081021,1263,1263,1263,1263,0
|
|
20230727,095100,229081021,1263,1263,1263,1263,1
|
|
20230727,095000,229079758,1255,1256,1256,1255,1394
|
|
20230727,094900,227330265,1256,1264,1264,1256,2
|
|
20230727,094800,227327745,1260,1260,1260,1260,472
|
|
20230727,094700,226733025,1260,1260,1260,1260,298
|
|
20230727,094600,226357545,1260,1260,1260,1260,250
|
|
20230727,094500,226042545,1260,1263,1264,1260,233
|
|
20230727,094400,225748244,1255,1258,1258,1255,21128
|
|
20230727,094300,199208813,1256,1263,1263,1256,3792
|
|
20230727,094200,194430284,1263,1263,1263,1255,1351
|
|
20230727,094100,192730122,1263,1264,1264,1263,663
|
|
20230727,094000,191892748,1265,1267,1269,1265,2035
|
|
20230727,093900,189314423,1269,1270,1270,1269,138
|
|
20230727,093800,189139289,1270,1272,1272,1270,101
|
|
20230727,093700,189010945,1272,1268,1273,1268,2446
|
|
20230727,093600,185906055,1268,1268,1268,1264,324
|
|
20230727,093500,185495671,1268,1265,1268,1265,3453
|
|
20230727,093400,181118320,1270,1274,1274,1263,169
|
|
20230727,093300,180903306,1275,1273,1275,1263,2394
|
|
20230727,093200,177853547,1273,1270,1276,1264,11967
|
|
20230727,093100,162644105,1270,1265,1270,1264,3418
|
|
20230727,093000,158313022,1260,1263,1266,1260,2266
|
|
20230727,092900,155449365,1262,1260,1262,1259,2274
|
|
20230727,092800,152579776,1260,1261,1261,1253,427
|
|
20230727,092700,152042175,1261,1261,1261,1253,4
|
|
20230727,092600,152037139,1261,1261,1262,1258,1804
|
|
20230727,092500,149764816,1263,1257,1263,1257,5177
|
|
20230727,092400,143242247,1259,1253,1259,1253,1171
|
|
20230727,092300,141770772,1254,1242,1254,1242,547
|
|
20230727,092200,141085472,1242,1243,1243,1242,7634
|
|
20230727,092100,131600485,1242,1242,1243,1242,6261
|
|
20230727,092000,123823323,1254,1250,1254,1242,3776
|
|
20230727,091900,119115159,1250,1244,1250,1242,2681
|
|
20230727,091800,115782001,1250,1247,1250,1244,3654
|
|
20230727,091700,111231328,1246,1250,1250,1246,4208
|
|
20230727,091600,105977767,1257,1256,1258,1256,1033
|
|
20230727,091500,104678332,1258,1254,1259,1253,1716
|
|
20230727,091400,102523795,1254,1248,1258,1248,1122
|
|
20230727,091300,101116320,1249,1262,1262,1249,221
|
|
20230727,091200,100837948,1252,1264,1264,1252,5944
|
|
20230727,091100,93374688,1266,1260,1266,1253,5523
|
|
20230727,091000,86427104,1266,1252,1266,1242,33418
|
|
20230727,090900,44328350,1250,1244,1250,1239,6374
|
|
20230727,090800,36399171,1244,1235,1244,1226,9939
|
|
20230727,090700,24127784,1235,1234,1236,1234,1908
|
|
20230727,090600,21771240,1234,1234,1234,1221,479
|
|
20230727,090500,21181058,1219,1238,1238,1218,17
|
|
20230727,090400,21160053,1239,1240,1240,1218,6592
|
|
20230727,090300,13098432,1237,1229,1237,1219,3172
|
|
20230727,090200,9195545,1228,1218,1228,1218,509
|
|
20230727,090100,8570644,1218,1210,1218,1210,4831
|
|
20230727,090000,2725026,1210,1208,1210,1208,2245
|