619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191600,69450844,1238,1238,1238,1238,4898
|
|
20230727,191500,69450844,1238,1238,1238,1238,0
|
|
20230727,191400,69450844,1238,1238,1238,1238,0
|
|
20230727,191300,69450844,1238,1238,1238,1238,0
|
|
20230727,191200,69450844,1238,1238,1238,1238,0
|
|
20230727,191100,69450844,1238,1238,1238,1238,0
|
|
20230727,191000,69450844,1238,1238,1238,1238,0
|
|
20230727,190900,69450844,1238,1238,1238,1238,0
|
|
20230727,190800,69450844,1238,1238,1238,1238,0
|
|
20230727,190700,69450844,1238,1238,1238,1238,0
|
|
20230727,190600,69450844,1238,1238,1238,1238,0
|
|
20230727,190500,69450844,1238,1238,1238,1238,0
|
|
20230727,190400,69450844,1238,1238,1238,1238,0
|
|
20230727,190300,69450844,1238,1238,1238,1238,0
|
|
20230727,190200,69450844,1238,1238,1238,1238,0
|
|
20230727,190100,69450844,1238,1238,1238,1238,0
|
|
20230727,190000,69450844,1238,1238,1238,1238,0
|
|
20230727,185900,69450844,1238,1238,1238,1238,0
|
|
20230727,185800,69450844,1238,1238,1238,1238,0
|
|
20230727,185700,69450844,1238,1238,1238,1238,0
|
|
20230727,185600,69450844,1238,1238,1238,1238,0
|
|
20230727,185500,69450844,1238,1238,1238,1238,0
|
|
20230727,185400,69450844,1238,1238,1238,1238,0
|
|
20230727,185300,69450844,1238,1238,1238,1238,0
|
|
20230727,185200,69450844,1238,1238,1238,1238,0
|
|
20230727,185100,69450844,1238,1238,1238,1238,0
|
|
20230727,185000,69450844,1238,1238,1238,1238,0
|
|
20230727,184900,69450844,1238,1238,1238,1238,0
|
|
20230727,184800,69450844,1238,1238,1238,1238,0
|
|
20230727,184700,69450844,1238,1238,1238,1238,0
|
|
20230727,184600,69450844,1238,1238,1238,1238,4898
|
|
20230727,184500,69450844,1238,1238,1238,1238,0
|
|
20230727,184400,69450844,1238,1238,1238,1238,0
|
|
20230727,184300,69450844,1238,1238,1238,1238,0
|
|
20230727,184200,69450844,1238,1238,1238,1238,0
|
|
20230727,184100,69450844,1238,1238,1238,1238,0
|
|
20230727,184000,69450844,1238,1238,1238,1238,0
|
|
20230727,183900,69450844,1238,1238,1238,1238,0
|
|
20230727,183800,69450844,1238,1238,1238,1238,0
|
|
20230727,183700,69450844,1238,1238,1238,1238,0
|
|
20230727,183600,69450844,1238,1238,1238,1238,0
|
|
20230727,183500,69450844,1238,1238,1238,1238,0
|
|
20230727,183400,69450844,1238,1238,1238,1238,0
|
|
20230727,183300,69450844,1238,1238,1238,1238,0
|
|
20230727,183200,69450844,1238,1238,1238,1238,0
|
|
20230727,183100,69450844,1238,1238,1238,1238,0
|
|
20230727,183000,69450844,1238,1238,1238,1238,0
|
|
20230727,182900,69450844,1238,1238,1238,1238,0
|
|
20230727,182800,69450844,1238,1238,1238,1238,0
|
|
20230727,182700,69450844,1238,1238,1238,1238,0
|
|
20230727,182600,69450844,1238,1238,1238,1238,0
|
|
20230727,182500,69450844,1238,1238,1238,1238,0
|
|
20230727,182400,69450844,1238,1238,1238,1238,0
|
|
20230727,182300,69450844,1238,1238,1238,1238,0
|
|
20230727,182200,69450844,1238,1238,1238,1238,0
|
|
20230727,182100,69450844,1238,1238,1238,1238,0
|
|
20230727,182000,69450844,1238,1238,1238,1238,0
|
|
20230727,181900,69450844,1238,1238,1238,1238,0
|
|
20230727,181800,69450844,1238,1238,1238,1238,0
|
|
20230727,181700,69450844,1238,1238,1238,1238,0
|
|
20230727,181600,69450844,1238,1238,1238,1238,4898
|
|
20230727,181500,69450844,1238,1238,1238,1238,0
|
|
20230727,181400,69450844,1238,1238,1238,1238,0
|
|
20230727,181300,69450844,1238,1238,1238,1238,0
|
|
20230727,181200,69450844,1238,1238,1238,1238,0
|
|
20230727,181100,69450844,1238,1238,1238,1238,0
|
|
20230727,181000,69450844,1238,1238,1238,1238,0
|
|
20230727,180900,69450844,1238,1238,1238,1238,0
|
|
20230727,180800,69450844,1238,1238,1238,1238,0
|
|
20230727,180700,69450844,1238,1238,1238,1238,0
|
|
20230727,180600,69450844,1238,1238,1238,1238,0
|
|
20230727,180500,69450844,1238,1238,1238,1238,0
|
|
20230727,180400,69450844,1238,1238,1238,1238,0
|
|
20230727,180300,69450844,1238,1238,1238,1238,0
|
|
20230727,180200,69450844,1238,1238,1238,1238,0
|
|
20230727,180100,69450844,1238,1238,1238,1238,0
|
|
20230727,180000,69450844,1238,1238,1238,1238,0
|
|
20230727,175900,69450844,1238,1238,1238,1238,0
|
|
20230727,175800,69450844,1238,1238,1238,1238,0
|
|
20230727,175700,69450844,1238,1238,1238,1238,0
|
|
20230727,175600,69450844,1238,1238,1238,1238,0
|
|
20230727,175500,69450844,1238,1238,1238,1238,0
|
|
20230727,175400,69450844,1238,1238,1238,1238,0
|
|
20230727,175300,69450844,1238,1238,1238,1238,0
|
|
20230727,175200,69450844,1238,1238,1238,1238,0
|
|
20230727,175100,69450844,1238,1238,1238,1238,0
|
|
20230727,175000,69450844,1238,1238,1238,1238,0
|
|
20230727,174900,69450844,1238,1238,1238,1238,0
|
|
20230727,174800,69450844,1238,1238,1238,1238,0
|
|
20230727,174700,69450844,1238,1238,1238,1238,0
|
|
20230727,174600,69450844,1238,1238,1238,1238,4898
|
|
20230727,174500,69450844,1238,1238,1238,1238,0
|
|
20230727,174400,69450844,1238,1238,1238,1238,0
|
|
20230727,174300,69450844,1238,1238,1238,1238,0
|
|
20230727,174200,69450844,1238,1238,1238,1238,0
|
|
20230727,174100,69450844,1238,1238,1238,1238,0
|
|
20230727,174000,69450844,1238,1238,1238,1238,0
|
|
20230727,173900,69450844,1238,1238,1238,1238,0
|
|
20230727,173800,69450844,1238,1238,1238,1238,0
|
|
20230727,173700,69450844,1238,1238,1238,1238,0
|
|
20230727,173600,69450844,1238,1238,1238,1238,0
|
|
20230727,173500,69450844,1238,1238,1238,1238,0
|
|
20230727,173400,69450844,1238,1238,1238,1238,0
|
|
20230727,173300,69450844,1238,1238,1238,1238,0
|
|
20230727,173200,69450844,1238,1238,1238,1238,0
|
|
20230727,173100,69450844,1238,1238,1238,1238,0
|
|
20230727,173000,69450844,1238,1238,1238,1238,0
|
|
20230727,172900,69450844,1238,1238,1238,1238,0
|
|
20230727,172800,69450844,1238,1238,1238,1238,0
|
|
20230727,172700,69450844,1238,1238,1238,1238,0
|
|
20230727,172600,69450844,1238,1238,1238,1238,0
|
|
20230727,172500,69450844,1238,1238,1238,1238,0
|
|
20230727,172400,69450844,1238,1238,1238,1238,0
|
|
20230727,172300,69450844,1238,1238,1238,1238,0
|
|
20230727,172200,69450844,1238,1238,1238,1238,0
|
|
20230727,172100,69450844,1238,1238,1238,1238,0
|
|
20230727,172000,69450844,1238,1238,1238,1238,0
|
|
20230727,171900,69450844,1238,1238,1238,1238,0
|
|
20230727,171800,69450844,1238,1238,1238,1238,0
|
|
20230727,171700,69450844,1238,1238,1238,1238,0
|
|
20230727,171600,69450844,1238,1238,1238,1238,4898
|
|
20230727,171500,69450844,1238,1238,1238,1238,0
|
|
20230727,171400,69450844,1238,1238,1238,1238,0
|
|
20230727,171300,69450844,1238,1238,1238,1238,0
|
|
20230727,171200,69450844,1238,1238,1238,1238,0
|
|
20230727,171100,69450844,1238,1238,1238,1238,0
|
|
20230727,171000,69450844,1238,1238,1238,1238,0
|
|
20230727,170900,69450844,1238,1238,1238,1238,0
|
|
20230727,170800,69450844,1238,1238,1238,1238,0
|
|
20230727,170700,69450844,1238,1238,1238,1238,0
|
|
20230727,170600,69450844,1238,1238,1238,1238,0
|
|
20230727,170500,69450844,1238,1238,1238,1238,0
|
|
20230727,170400,69450844,1238,1238,1238,1238,0
|
|
20230727,170300,69450844,1238,1238,1238,1238,0
|
|
20230727,170200,69450844,1238,1238,1238,1238,0
|
|
20230727,170100,69450844,1238,1238,1238,1238,0
|
|
20230727,170000,69450844,1238,1238,1238,1238,0
|
|
20230727,165900,69450844,1238,1238,1238,1238,0
|
|
20230727,165800,69450844,1238,1238,1238,1238,0
|
|
20230727,165700,69450844,1238,1238,1238,1238,0
|
|
20230727,165600,69450844,1238,1238,1238,1238,0
|
|
20230727,165500,69450844,1238,1238,1238,1238,0
|
|
20230727,165400,69450844,1238,1238,1238,1238,0
|
|
20230727,165300,69450844,1238,1238,1238,1238,0
|
|
20230727,165200,69450844,1238,1238,1238,1238,0
|
|
20230727,165100,69450844,1238,1238,1238,1238,0
|
|
20230727,165000,69450844,1238,1238,1238,1238,0
|
|
20230727,164900,69450844,1238,1238,1238,1238,0
|
|
20230727,164800,69450844,1238,1238,1238,1238,0
|
|
20230727,164700,69450844,1238,1238,1238,1238,0
|
|
20230727,164600,69450844,1238,1238,1238,1238,4898
|
|
20230727,164500,69450844,1238,1238,1238,1238,0
|
|
20230727,164400,69450844,1238,1238,1238,1238,0
|
|
20230727,164300,69450844,1238,1238,1238,1238,0
|
|
20230727,164200,69450844,1238,1238,1238,1238,0
|
|
20230727,164100,69450844,1238,1238,1238,1238,0
|
|
20230727,164000,69450844,1238,1238,1238,1238,0
|
|
20230727,163900,69450844,1238,1238,1238,1238,0
|
|
20230727,163800,69450844,1238,1238,1238,1238,0
|
|
20230727,163700,69450844,1238,1238,1238,1238,0
|
|
20230727,163600,69450844,1238,1238,1238,1238,0
|
|
20230727,163500,69450844,1238,1238,1238,1238,0
|
|
20230727,163400,69450844,1238,1238,1238,1238,0
|
|
20230727,163300,69450844,1238,1238,1238,1238,0
|
|
20230727,163200,69450844,1238,1238,1238,1238,0
|
|
20230727,163100,69450844,1238,1238,1238,1238,0
|
|
20230727,163000,69450844,1238,1238,1238,1238,0
|
|
20230727,162900,69450844,1238,1238,1238,1238,0
|
|
20230727,162800,69450844,1238,1238,1238,1238,0
|
|
20230727,162700,69450844,1238,1238,1238,1238,0
|
|
20230727,162600,69450844,1238,1238,1238,1238,0
|
|
20230727,162500,69450844,1238,1238,1238,1238,0
|
|
20230727,162400,69450844,1238,1238,1238,1238,0
|
|
20230727,162300,69450844,1238,1238,1238,1238,0
|
|
20230727,162200,69450844,1238,1238,1238,1238,0
|
|
20230727,162100,69450844,1238,1238,1238,1238,0
|
|
20230727,162000,69450844,1238,1238,1238,1238,0
|
|
20230727,161900,69450844,1238,1238,1238,1238,0
|
|
20230727,161800,69450844,1238,1238,1238,1238,0
|
|
20230727,161700,69450844,1238,1238,1238,1238,0
|
|
20230727,161600,69450844,1238,1238,1238,1238,4898
|
|
20230727,161500,69450844,1238,1238,1238,1238,0
|
|
20230727,161400,69450844,1238,1238,1238,1238,0
|
|
20230727,161300,69450844,1238,1238,1238,1238,0
|
|
20230727,161200,69450844,1238,1238,1238,1238,0
|
|
20230727,161100,69450844,1238,1238,1238,1238,0
|
|
20230727,161000,69450844,1238,1238,1238,1238,0
|
|
20230727,160900,69450844,1238,1238,1238,1238,0
|
|
20230727,160800,69450844,1238,1238,1238,1238,0
|
|
20230727,160700,69450844,1238,1238,1238,1238,0
|
|
20230727,160600,69450844,1238,1238,1238,1238,0
|
|
20230727,160500,69450844,1238,1238,1238,1238,0
|
|
20230727,160400,69450844,1238,1238,1238,1238,0
|
|
20230727,160300,69450844,1238,1238,1238,1238,0
|
|
20230727,160200,69450844,1238,1238,1238,1238,0
|
|
20230727,160100,69450844,1238,1238,1238,1238,0
|
|
20230727,160000,69450844,1238,1238,1238,1238,0
|
|
20230727,155900,69450844,1238,1238,1238,1238,0
|
|
20230727,155800,69450844,1238,1238,1238,1238,0
|
|
20230727,155700,69450844,1238,1238,1238,1238,0
|
|
20230727,155600,69450844,1238,1238,1238,1238,0
|
|
20230727,155500,69450844,1238,1238,1238,1238,0
|
|
20230727,155400,69450844,1238,1238,1238,1238,0
|
|
20230727,155300,69450844,1238,1238,1238,1238,0
|
|
20230727,155200,69450844,1238,1238,1238,1238,0
|
|
20230727,155100,69450844,1238,1238,1238,1238,0
|
|
20230727,155000,69450844,1238,1238,1238,1238,0
|
|
20230727,154900,69450844,1238,1238,1238,1238,0
|
|
20230727,154800,69450844,1238,1238,1238,1238,0
|
|
20230727,154700,69450844,1238,1238,1238,1238,0
|
|
20230727,154600,69450844,1238,1238,1238,1238,4898
|
|
20230727,154500,69450844,1238,1238,1238,1238,0
|
|
20230727,154400,69450844,1238,1238,1238,1238,0
|
|
20230727,154300,69450844,1238,1238,1238,1238,0
|
|
20230727,154200,69450844,1238,1238,1238,1238,0
|
|
20230727,154100,69450844,1238,1238,1238,1238,0
|
|
20230727,154000,69450844,1238,1238,1238,1238,0
|
|
20230727,153900,69450844,1238,1238,1238,1238,0
|
|
20230727,153800,69450844,1238,1238,1238,1238,0
|
|
20230727,153700,69450844,1238,1238,1238,1238,0
|
|
20230727,153600,69450844,1238,1238,1238,1238,0
|
|
20230727,153500,69450844,1238,1238,1238,1238,0
|
|
20230727,153400,69450844,1238,1238,1238,1238,0
|
|
20230727,153300,69450844,1238,1238,1238,1238,0
|
|
20230727,153200,69450844,1238,1238,1238,1238,0
|
|
20230727,153100,69450844,1238,1238,1238,1238,0
|
|
20230727,153000,69450844,1238,1238,1238,1238,4898
|
|
20230727,152900,63387120,1252,1252,1252,1252,0
|
|
20230727,152800,63387120,1252,1252,1252,1252,0
|
|
20230727,152700,63387120,1252,1252,1252,1252,0
|
|
20230727,152600,63387120,1252,1252,1252,1252,0
|
|
20230727,152500,63387120,1252,1252,1252,1252,0
|
|
20230727,152400,63387120,1252,1252,1252,1252,0
|
|
20230727,152300,63387120,1252,1252,1252,1252,0
|
|
20230727,152200,63387120,1252,1252,1252,1252,0
|
|
20230727,152100,63387120,1252,1252,1252,1252,0
|
|
20230727,152000,63387120,1252,1252,1252,1252,0
|
|
20230727,151900,63387120,1252,1252,1252,1252,1
|
|
20230727,151800,63385868,1252,1252,1252,1252,0
|
|
20230727,151700,63385868,1252,1252,1252,1252,199
|
|
20230727,151600,63136720,1253,1253,1253,1253,0
|
|
20230727,151500,63136720,1253,1253,1253,1253,0
|
|
20230727,151400,63136720,1253,1253,1253,1253,2
|
|
20230727,151300,63134214,1253,1253,1253,1253,0
|
|
20230727,151200,63134214,1253,1253,1253,1253,0
|
|
20230727,151100,63134214,1253,1245,1253,1245,857
|
|
20230727,151000,62065577,1245,1245,1245,1245,0
|
|
20230727,150900,62065577,1245,1249,1249,1245,2568
|
|
20230727,150800,58861256,1249,1249,1249,1249,0
|
|
20230727,150700,58861256,1249,1249,1249,1249,0
|
|
20230727,150600,58861256,1249,1249,1249,1249,0
|
|
20230727,150500,58861256,1249,1250,1250,1249,1465
|
|
20230727,150400,57030039,1250,1252,1252,1250,800
|
|
20230727,150300,56029284,1255,1255,1255,1255,0
|
|
20230727,150200,56029284,1255,1255,1255,1255,0
|
|
20230727,150100,56029284,1255,1255,1255,1255,50
|
|
20230727,150000,55966534,1256,1256,1256,1256,0
|
|
20230727,145900,55966534,1256,1256,1256,1256,0
|
|
20230727,145800,55966534,1256,1256,1256,1256,0
|
|
20230727,145700,55966534,1256,1256,1256,1256,0
|
|
20230727,145600,55966534,1256,1256,1256,1256,0
|
|
20230727,145500,55966534,1256,1256,1256,1256,0
|
|
20230727,145400,55966534,1256,1256,1256,1256,258
|
|
20230727,145300,55642486,1252,1252,1252,1252,0
|
|
20230727,145200,55642486,1252,1252,1252,1252,0
|
|
20230727,145100,55642486,1252,1252,1252,1252,0
|
|
20230727,145000,55642486,1252,1256,1256,1252,3182
|
|
20230727,144900,51652254,1256,1256,1256,1256,2295
|
|
20230727,144800,48769734,1256,1256,1256,1256,2038
|
|
20230727,144700,46210006,1263,1263,1263,1263,0
|
|
20230727,144600,46210006,1263,1263,1263,1255,19
|
|
20230727,144500,46186104,1263,1263,1263,1263,0
|
|
20230727,144400,46186104,1263,1263,1263,1263,0
|
|
20230727,144300,46186104,1263,1263,1263,1263,0
|
|
20230727,144200,46186104,1263,1263,1263,1263,0
|
|
20230727,144100,46186104,1263,1263,1263,1263,1
|
|
20230727,144000,46184841,1265,1265,1265,1265,0
|
|
20230727,143900,46184841,1265,1265,1265,1265,0
|
|
20230727,143800,46184841,1265,1265,1265,1265,0
|
|
20230727,143700,46184841,1265,1265,1265,1265,0
|
|
20230727,143600,46184841,1265,1265,1265,1265,0
|
|
20230727,143500,46184841,1265,1265,1265,1265,0
|
|
20230727,143400,46184841,1265,1265,1265,1265,0
|
|
20230727,143300,46184841,1265,1265,1265,1265,0
|
|
20230727,143200,46184841,1265,1265,1265,1265,0
|
|
20230727,143100,46184841,1265,1265,1265,1265,0
|
|
20230727,143000,46184841,1265,1265,1265,1265,0
|
|
20230727,142900,46184841,1265,1265,1265,1265,0
|
|
20230727,142800,46184841,1265,1265,1265,1265,0
|
|
20230727,142700,46184841,1265,1265,1265,1265,0
|
|
20230727,142600,46184841,1265,1265,1265,1265,0
|
|
20230727,142500,46184841,1265,1265,1265,1265,0
|
|
20230727,142400,46184841,1265,1265,1265,1265,0
|
|
20230727,142300,46184841,1265,1265,1265,1265,0
|
|
20230727,142200,46184841,1265,1265,1265,1265,0
|
|
20230727,142100,46184841,1265,1265,1265,1265,0
|
|
20230727,142000,46184841,1265,1265,1265,1265,0
|
|
20230727,141900,46184841,1265,1265,1265,1265,0
|
|
20230727,141800,46184841,1265,1265,1265,1265,0
|
|
20230727,141700,46184841,1265,1265,1265,1265,0
|
|
20230727,141600,46184841,1265,1265,1265,1265,0
|
|
20230727,141500,46184841,1265,1265,1265,1265,0
|
|
20230727,141400,46184841,1265,1265,1265,1265,0
|
|
20230727,141300,46184841,1265,1265,1265,1265,0
|
|
20230727,141200,46184841,1265,1265,1265,1265,0
|
|
20230727,141100,46184841,1265,1265,1265,1265,0
|
|
20230727,141000,46184841,1265,1265,1265,1265,0
|
|
20230727,140900,46184841,1265,1265,1265,1265,5
|
|
20230727,140800,46178516,1256,1256,1256,1256,44
|
|
20230727,140700,46123252,1256,1256,1256,1256,1
|
|
20230727,140600,46121996,1256,1256,1256,1256,0
|
|
20230727,140500,46121996,1256,1256,1256,1256,0
|
|
20230727,140400,46121996,1256,1256,1256,1256,0
|
|
20230727,140300,46121996,1256,1256,1256,1256,0
|
|
20230727,140200,46121996,1256,1256,1256,1256,73
|
|
20230727,140100,46030308,1267,1267,1267,1267,0
|
|
20230727,140000,46030308,1267,1267,1267,1267,1
|
|
20230727,135900,46029041,1265,1255,1265,1253,2001
|
|
20230727,135800,43520877,1253,1269,1269,1252,849
|
|
20230727,135700,42456617,1270,1270,1270,1270,0
|
|
20230727,135600,42456617,1270,1270,1270,1270,0
|
|
20230727,135500,42456617,1270,1270,1270,1270,0
|
|
20230727,135400,42456617,1270,1270,1270,1270,0
|
|
20230727,135300,42456617,1270,1270,1270,1270,0
|
|
20230727,135200,42456617,1270,1270,1270,1270,0
|
|
20230727,135100,42456617,1270,1270,1270,1270,4
|
|
20230727,135000,42451537,1269,1269,1269,1269,0
|
|
20230727,134900,42451537,1269,1269,1269,1269,0
|
|
20230727,134800,42451537,1269,1269,1269,1269,0
|
|
20230727,134700,42451537,1269,1269,1269,1269,0
|
|
20230727,134600,42451537,1269,1269,1269,1269,0
|
|
20230727,134500,42451537,1269,1269,1269,1269,0
|
|
20230727,134400,42451537,1269,1269,1269,1269,0
|
|
20230727,134300,42451537,1269,1269,1269,1269,0
|
|
20230727,134200,42451537,1269,1269,1269,1269,0
|
|
20230727,134100,42451537,1269,1269,1269,1269,0
|
|
20230727,134000,42451537,1269,1269,1269,1269,0
|
|
20230727,133900,42451537,1269,1269,1269,1269,0
|
|
20230727,133800,42451537,1269,1269,1269,1269,0
|
|
20230727,133700,42451537,1269,1269,1269,1269,0
|
|
20230727,133600,42451537,1269,1269,1269,1269,9
|
|
20230727,133500,42440116,1269,1269,1269,1269,305
|
|
20230727,133400,42053071,1269,1269,1269,1269,14
|
|
20230727,133300,42035305,1265,1266,1266,1265,400
|
|
20230727,133200,41529288,1270,1270,1270,1270,0
|
|
20230727,133100,41529288,1270,1270,1270,1270,0
|
|
20230727,133000,41529288,1270,1265,1270,1265,470
|
|
20230727,132900,40934666,1265,1262,1265,1262,70
|
|
20230727,132800,40846289,1262,1261,1262,1261,3227
|
|
20230727,132700,36774033,1261,1261,1261,1261,0
|
|
20230727,132600,36774033,1261,1261,1261,1261,5
|
|
20230727,132500,36767728,1261,1261,1261,1261,0
|
|
20230727,132400,36767728,1261,1261,1261,1261,0
|
|
20230727,132300,36767728,1261,1261,1261,1261,0
|
|
20230727,132200,36767728,1261,1261,1261,1261,0
|
|
20230727,132100,36767728,1261,1261,1261,1261,0
|
|
20230727,132000,36767728,1261,1261,1261,1261,0
|
|
20230727,131900,36767728,1261,1261,1261,1261,0
|
|
20230727,131800,36767728,1261,1261,1261,1261,4
|
|
20230727,131700,36762684,1261,1261,1261,1261,0
|
|
20230727,131600,36762684,1261,1261,1261,1261,200
|
|
20230727,131500,36510484,1261,1261,1261,1261,132
|
|
20230727,131400,36344032,1262,1262,1262,1262,0
|
|
20230727,131300,36344032,1262,1262,1262,1262,0
|
|
20230727,131200,36344032,1262,1262,1262,1262,0
|
|
20230727,131100,36344032,1262,1251,1262,1251,23
|
|
20230727,131000,36315078,1257,1257,1257,1257,0
|
|
20230727,130900,36315078,1257,1257,1257,1257,0
|
|
20230727,130800,36315078,1257,1257,1257,1257,0
|
|
20230727,130700,36315078,1257,1257,1257,1257,0
|
|
20230727,130600,36315078,1257,1257,1257,1257,0
|
|
20230727,130500,36315078,1257,1257,1257,1257,9
|
|
20230727,130400,36303765,1260,1260,1260,1260,0
|
|
20230727,130300,36303765,1260,1260,1260,1260,0
|
|
20230727,130200,36303765,1260,1260,1260,1260,0
|
|
20230727,130100,36303765,1260,1260,1260,1260,0
|
|
20230727,130000,36303765,1260,1260,1260,1260,0
|
|
20230727,125900,36303765,1260,1252,1260,1250,3443
|
|
20230727,125800,31997939,1250,1250,1250,1250,0
|
|
20230727,125700,31997939,1250,1258,1258,1250,400
|
|
20230727,125600,31497403,1265,1265,1265,1265,0
|
|
20230727,125500,31497403,1265,1265,1265,1265,0
|
|
20230727,125400,31497403,1265,1265,1265,1265,0
|
|
20230727,125300,31497403,1265,1265,1265,1265,0
|
|
20230727,125200,31497403,1265,1265,1265,1265,1
|
|
20230727,125100,31496138,1265,1265,1265,1265,1
|
|
20230727,125000,31494873,1266,1266,1266,1266,0
|
|
20230727,124900,31494873,1266,1266,1266,1266,0
|
|
20230727,124800,31494873,1266,1266,1266,1266,0
|
|
20230727,124700,31494873,1266,1266,1266,1266,0
|
|
20230727,124600,31494873,1266,1266,1266,1266,0
|
|
20230727,124500,31494873,1266,1266,1266,1266,0
|
|
20230727,124400,31494873,1266,1266,1266,1266,0
|
|
20230727,124300,31494873,1266,1266,1266,1266,0
|
|
20230727,124200,31494873,1266,1266,1266,1266,0
|
|
20230727,124100,31494873,1266,1266,1266,1266,0
|
|
20230727,124000,31494873,1266,1266,1266,1266,0
|
|
20230727,123900,31494873,1266,1266,1266,1266,0
|
|
20230727,123800,31494873,1266,1266,1266,1266,0
|
|
20230727,123700,31494873,1266,1266,1266,1266,0
|
|
20230727,123600,31494873,1266,1266,1266,1266,0
|
|
20230727,123500,31494873,1266,1266,1266,1266,0
|
|
20230727,123400,31494873,1266,1266,1266,1266,0
|
|
20230727,123300,31494873,1266,1266,1266,1266,0
|
|
20230727,123200,31494873,1266,1266,1266,1266,0
|
|
20230727,123100,31494873,1266,1266,1266,1266,0
|
|
20230727,123000,31494873,1266,1266,1266,1266,0
|
|
20230727,122900,31494873,1266,1266,1266,1266,0
|
|
20230727,122800,31494873,1266,1266,1266,1266,0
|
|
20230727,122700,31494873,1266,1266,1266,1266,0
|
|
20230727,122600,31494873,1266,1266,1266,1266,0
|
|
20230727,122500,31494873,1266,1266,1266,1266,0
|
|
20230727,122400,31494873,1266,1266,1266,1266,0
|
|
20230727,122300,31494873,1266,1266,1266,1266,0
|
|
20230727,122200,31494873,1266,1261,1266,1255,144
|
|
20230727,122100,31312843,1263,1263,1263,1263,0
|
|
20230727,122000,31312843,1263,1263,1263,1263,0
|
|
20230727,121900,31312843,1263,1263,1263,1263,0
|
|
20230727,121800,31312843,1263,1263,1263,1263,0
|
|
20230727,121700,31312843,1263,1263,1263,1263,1
|
|
20230727,121600,31311580,1265,1265,1265,1265,0
|
|
20230727,121500,31311580,1265,1265,1265,1265,0
|
|
20230727,121400,31311580,1265,1265,1265,1265,1
|
|
20230727,121300,31310315,1267,1267,1267,1267,0
|
|
20230727,121200,31310315,1267,1267,1267,1267,0
|
|
20230727,121100,31310315,1267,1267,1267,1267,0
|
|
20230727,121000,31310315,1267,1267,1267,1267,0
|
|
20230727,120900,31310315,1267,1267,1267,1267,0
|
|
20230727,120800,31310315,1267,1267,1267,1267,0
|
|
20230727,120700,31310315,1267,1267,1267,1267,0
|
|
20230727,120600,31310315,1267,1267,1267,1267,1
|
|
20230727,120500,31309048,1268,1268,1268,1268,0
|
|
20230727,120400,31309048,1268,1268,1268,1268,0
|
|
20230727,120300,31309048,1268,1268,1268,1268,0
|
|
20230727,120200,31309048,1268,1268,1268,1268,5
|
|
20230727,120100,31302708,1269,1269,1269,1269,1
|
|
20230727,120000,31301439,1270,1270,1270,1270,0
|
|
20230727,115900,31301439,1270,1270,1270,1270,0
|
|
20230727,115800,31301439,1270,1270,1270,1270,0
|
|
20230727,115700,31301439,1270,1270,1270,1270,0
|
|
20230727,115600,31301439,1270,1270,1270,1270,144
|
|
20230727,115500,31118559,1270,1270,1270,1270,1
|
|
20230727,115400,31117289,1270,1271,1271,1270,80
|
|
20230727,115300,31015666,1281,1281,1281,1281,0
|
|
20230727,115200,31015666,1281,1281,1281,1281,1
|
|
20230727,115100,31014385,1281,1281,1281,1281,367
|
|
20230727,115000,30544258,1281,1281,1281,1281,43
|
|
20230727,114900,30489175,1283,1283,1283,1283,0
|
|
20230727,114800,30489175,1283,1283,1283,1283,0
|
|
20230727,114700,30489175,1283,1281,1283,1281,85
|
|
20230727,114600,30380212,1283,1283,1283,1283,0
|
|
20230727,114500,30380212,1283,1283,1283,1283,0
|
|
20230727,114400,30380212,1283,1283,1283,1283,0
|
|
20230727,114300,30380212,1283,1276,1283,1276,170
|
|
20230727,114200,30162977,1277,1277,1277,1277,0
|
|
20230727,114100,30162977,1277,1277,1277,1277,17
|
|
20230727,114000,30141268,1279,1275,1279,1275,2018
|
|
20230727,113900,27562491,1276,1263,1276,1261,22
|
|
20230727,113800,27534605,1272,1272,1272,1272,0
|
|
20230727,113700,27534605,1272,1272,1272,1272,2
|
|
20230727,113600,27532061,1272,1272,1272,1272,1
|
|
20230727,113500,27530789,1276,1276,1276,1276,0
|
|
20230727,113400,27530789,1276,1270,1276,1270,20
|
|
20230727,113300,27505353,1260,1261,1261,1260,10
|
|
20230727,113200,27492752,1263,1263,1263,1263,0
|
|
20230727,113100,27492752,1263,1263,1263,1263,0
|
|
20230727,113000,27492752,1263,1263,1263,1263,0
|
|
20230727,112900,27492752,1263,1263,1263,1263,1
|
|
20230727,112800,27491489,1276,1276,1276,1276,0
|
|
20230727,112700,27491489,1276,1276,1276,1276,0
|
|
20230727,112600,27491489,1276,1276,1276,1276,0
|
|
20230727,112500,27491489,1276,1276,1276,1276,0
|
|
20230727,112400,27491489,1276,1276,1276,1276,0
|
|
20230727,112300,27491489,1276,1276,1276,1276,0
|
|
20230727,112200,27491489,1276,1276,1276,1276,0
|
|
20230727,112100,27491489,1276,1276,1276,1276,0
|
|
20230727,112000,27491489,1276,1276,1276,1276,0
|
|
20230727,111900,27491489,1276,1276,1276,1276,0
|
|
20230727,111800,27491489,1276,1276,1276,1276,0
|
|
20230727,111700,27491489,1276,1276,1276,1276,0
|
|
20230727,111600,27491489,1276,1265,1276,1256,70
|
|
20230727,111500,27402982,1266,1266,1266,1266,0
|
|
20230727,111400,27402982,1266,1266,1266,1266,2
|
|
20230727,111300,27400450,1267,1267,1267,1267,0
|
|
20230727,111200,27400450,1267,1267,1267,1267,0
|
|
20230727,111100,27400450,1267,1267,1267,1267,2
|
|
20230727,111000,27397916,1268,1268,1268,1268,0
|
|
20230727,110900,27397916,1268,1268,1268,1268,0
|
|
20230727,110800,27397916,1268,1268,1268,1268,0
|
|
20230727,110700,27397916,1268,1268,1268,1268,1
|
|
20230727,110600,27396648,1269,1271,1271,1269,37
|
|
20230727,110500,27349626,1276,1276,1276,1276,0
|
|
20230727,110400,27349626,1276,1276,1276,1276,0
|
|
20230727,110300,27349626,1276,1276,1276,1276,0
|
|
20230727,110200,27349626,1276,1276,1276,1276,0
|
|
20230727,110100,27349626,1276,1276,1276,1276,0
|
|
20230727,110000,27349626,1276,1276,1276,1276,0
|
|
20230727,105900,27349626,1276,1276,1276,1276,10
|
|
20230727,105800,27336866,1276,1276,1276,1276,0
|
|
20230727,105700,27336866,1276,1276,1276,1276,0
|
|
20230727,105600,27336866,1276,1276,1276,1276,3
|
|
20230727,105500,27333038,1277,1277,1277,1277,0
|
|
20230727,105400,27333038,1277,1277,1277,1277,250
|
|
20230727,105300,27013788,1277,1277,1277,1277,0
|
|
20230727,105200,27013788,1277,1277,1277,1277,1
|
|
20230727,105100,27012511,1271,1271,1271,1271,0
|
|
20230727,105000,27012511,1271,1271,1271,1271,0
|
|
20230727,104900,27012511,1271,1272,1272,1271,3
|
|
20230727,104800,27008697,1273,1276,1276,1273,6
|
|
20230727,104700,27001051,1277,1277,1277,1277,0
|
|
20230727,104600,27001051,1277,1277,1277,1277,2
|
|
20230727,104500,26998497,1278,1278,1290,1278,231
|
|
20230727,104400,26702172,1290,1261,1290,1261,1701
|
|
20230727,104300,24549612,1261,1260,1261,1260,2100
|
|
20230727,104200,21901612,1260,1260,1260,1260,849
|
|
20230727,104100,20831872,1259,1259,1259,1259,0
|
|
20230727,104000,20831872,1259,1259,1259,1259,300
|
|
20230727,103900,20454172,1253,1253,1253,1253,0
|
|
20230727,103800,20454172,1253,1253,1253,1253,0
|
|
20230727,103700,20454172,1253,1253,1253,1253,0
|
|
20230727,103600,20454172,1253,1254,1254,1253,11
|
|
20230727,103500,20440379,1255,1258,1258,1255,4
|
|
20230727,103400,20435353,1259,1259,1259,1259,1
|
|
20230727,103300,20434094,1260,1260,1260,1260,0
|
|
20230727,103200,20434094,1260,1260,1260,1260,0
|
|
20230727,103100,20434094,1260,1260,1260,1260,0
|
|
20230727,103000,20434094,1260,1260,1260,1260,0
|
|
20230727,102900,20434094,1260,1260,1260,1260,0
|
|
20230727,102800,20434094,1260,1260,1260,1260,0
|
|
20230727,102700,20434094,1260,1260,1260,1260,0
|
|
20230727,102600,20434094,1260,1260,1260,1260,30
|
|
20230727,102500,20396294,1261,1261,1261,1261,0
|
|
20230727,102400,20396294,1261,1261,1261,1261,0
|
|
20230727,102300,20396294,1261,1261,1261,1261,0
|
|
20230727,102200,20396294,1261,1261,1261,1261,0
|
|
20230727,102100,20396294,1261,1251,1261,1250,1049
|
|
20230727,102000,19084505,1261,1261,1261,1261,0
|
|
20230727,101900,19084505,1261,1261,1261,1261,0
|
|
20230727,101800,19084505,1261,1255,1261,1255,1000
|
|
20230727,101700,17827771,1255,1252,1255,1252,1000
|
|
20230727,101600,16574023,1252,1252,1252,1252,4
|
|
20230727,101500,16569015,1248,1248,1248,1248,0
|
|
20230727,101400,16569015,1248,1248,1248,1248,0
|
|
20230727,101300,16569015,1248,1248,1248,1248,0
|
|
20230727,101200,16569015,1248,1249,1252,1248,2781
|
|
20230727,101100,13094404,1248,1248,1248,1248,0
|
|
20230727,101000,13094404,1248,1248,1248,1248,0
|
|
20230727,100900,13094404,1248,1248,1248,1248,0
|
|
20230727,100800,13094404,1248,1248,1248,1248,1220
|
|
20230727,100700,11571844,1248,1248,1248,1248,0
|
|
20230727,100600,11571844,1248,1248,1248,1248,155
|
|
20230727,100500,11378404,1248,1248,1248,1248,0
|
|
20230727,100400,11378404,1248,1248,1248,1248,0
|
|
20230727,100300,11378404,1248,1248,1248,1248,0
|
|
20230727,100200,11378404,1248,1248,1248,1248,0
|
|
20230727,100100,11378404,1248,1248,1248,1248,120
|
|
20230727,100000,11228644,1248,1248,1248,1248,0
|
|
20230727,095900,11228644,1248,1248,1248,1248,0
|
|
20230727,095800,11228644,1248,1248,1248,1248,0
|
|
20230727,095700,11228644,1248,1248,1248,1248,0
|
|
20230727,095600,11228644,1248,1247,1248,1247,20
|
|
20230727,095500,11203694,1238,1238,1238,1238,0
|
|
20230727,095400,11203694,1238,1241,1241,1238,1000
|
|
20230727,095300,9964190,1248,1248,1248,1248,0
|
|
20230727,095200,9964190,1248,1248,1248,1248,0
|
|
20230727,095100,9964190,1248,1248,1248,1248,0
|
|
20230727,095000,9964190,1248,1248,1248,1248,0
|
|
20230727,094900,9964190,1248,1243,1248,1243,8
|
|
20230727,094800,9954211,1245,1246,1246,1245,22
|
|
20230727,094700,9926820,1247,1247,1247,1247,0
|
|
20230727,094600,9926820,1247,1247,1247,1247,0
|
|
20230727,094500,9926820,1247,1247,1247,1247,1
|
|
20230727,094400,9925573,1248,1248,1248,1248,37
|
|
20230727,094300,9879397,1249,1249,1249,1249,0
|
|
20230727,094200,9879397,1249,1249,1249,1249,9
|
|
20230727,094100,9868156,1249,1249,1249,1249,51
|
|
20230727,094000,9804457,1249,1249,1249,1249,0
|
|
20230727,093900,9804457,1249,1250,1250,1249,21
|
|
20230727,093800,9778216,1250,1252,1252,1250,245
|
|
20230727,093700,9471492,1252,1252,1252,1252,0
|
|
20230727,093600,9471492,1252,1252,1252,1252,0
|
|
20230727,093500,9471492,1252,1252,1252,1252,11
|
|
20230727,093400,9457720,1252,1252,1252,1252,1
|
|
20230727,093300,9456468,1253,1253,1253,1253,344
|
|
20230727,093200,9025436,1253,1253,1253,1252,656
|
|
20230727,093100,8203492,1251,1252,1252,1251,8
|
|
20230727,093000,8193481,1253,1253,1253,1253,170
|
|
20230727,092900,7980471,1253,1253,1253,1253,0
|
|
20230727,092800,7980471,1253,1253,1253,1253,5
|
|
20230727,092700,7974206,1251,1251,1251,1251,0
|
|
20230727,092600,7974206,1251,1251,1251,1251,24
|
|
20230727,092500,7944182,1250,1250,1250,1250,4
|
|
20230727,092400,7939182,1250,1250,1250,1250,0
|
|
20230727,092300,7939182,1250,1250,1250,1250,0
|
|
20230727,092200,7939182,1250,1248,1250,1248,23
|
|
20230727,092100,7910438,1248,1248,1248,1248,5
|
|
20230727,092000,7904198,1248,1248,1248,1248,92
|
|
20230727,091900,7789382,1248,1248,1248,1248,2
|
|
20230727,091800,7786886,1248,1246,1248,1246,57
|
|
20230727,091700,7715752,1246,1246,1246,1246,14
|
|
20230727,091600,7698308,1246,1246,1246,1246,50
|
|
20230727,091500,7636008,1246,1243,1246,1243,336
|
|
20230727,091400,7217548,1246,1246,1246,1246,0
|
|
20230727,091300,7217548,1246,1246,1246,1246,0
|
|
20230727,091200,7217548,1246,1246,1246,1246,0
|
|
20230727,091100,7217548,1246,1246,1246,1246,1
|
|
20230727,091000,7216302,1233,1233,1233,1233,0
|
|
20230727,090900,7216302,1233,1233,1233,1233,40
|
|
20230727,090800,7166982,1234,1245,1245,1234,699
|
|
20230727,090700,6301237,1254,1245,1254,1244,391
|
|
20230727,090600,5814039,1253,1253,1253,1253,0
|
|
20230727,090500,5814039,1253,1253,1253,1253,0
|
|
20230727,090400,5814039,1253,1253,1253,1253,234
|
|
20230727,090300,5520837,1253,1253,1253,1253,88
|
|
20230727,090200,5410573,1254,1254,1254,1254,0
|
|
20230727,090100,5410573,1254,1234,1254,1234,1742
|
|
20230727,090000,3258945,1261,1233,1261,1230,2637
|