685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202200,293122531,1275,1275,1275,1275,8257
|
|
20230727,202100,293122531,1275,1275,1275,1275,0
|
|
20230727,202000,293122531,1275,1275,1275,1275,0
|
|
20230727,201900,293122531,1275,1275,1275,1275,0
|
|
20230727,201800,293122531,1275,1275,1275,1275,0
|
|
20230727,201700,293122531,1275,1275,1275,1275,0
|
|
20230727,201600,293122531,1275,1275,1275,1275,0
|
|
20230727,201500,293122531,1275,1275,1275,1275,0
|
|
20230727,201400,293122531,1275,1275,1275,1275,0
|
|
20230727,201300,293122531,1275,1275,1275,1275,0
|
|
20230727,201200,293122531,1275,1275,1275,1275,0
|
|
20230727,201100,293122531,1275,1275,1275,1275,0
|
|
20230727,201000,293122531,1275,1275,1275,1275,0
|
|
20230727,200900,293122531,1275,1275,1275,1275,0
|
|
20230727,200800,293122531,1275,1275,1275,1275,0
|
|
20230727,200700,293122531,1275,1275,1275,1275,0
|
|
20230727,200600,293122531,1275,1275,1275,1275,0
|
|
20230727,200500,293122531,1275,1275,1275,1275,0
|
|
20230727,200400,293122531,1275,1275,1275,1275,0
|
|
20230727,200300,293122531,1275,1275,1275,1275,0
|
|
20230727,200200,293122531,1275,1275,1275,1275,0
|
|
20230727,200100,293122531,1275,1275,1275,1275,0
|
|
20230727,200000,293122531,1275,1275,1275,1275,0
|
|
20230727,195900,293122531,1275,1275,1275,1275,0
|
|
20230727,195800,293122531,1275,1275,1275,1275,0
|
|
20230727,195700,293122531,1275,1275,1275,1275,0
|
|
20230727,195600,293122531,1275,1275,1275,1275,0
|
|
20230727,195500,293122531,1275,1275,1275,1275,0
|
|
20230727,195400,293122531,1275,1275,1275,1275,0
|
|
20230727,195300,293122531,1275,1275,1275,1275,0
|
|
20230727,195200,293122531,1275,1275,1275,1275,8257
|
|
20230727,195100,293122531,1275,1275,1275,1275,0
|
|
20230727,195000,293122531,1275,1275,1275,1275,0
|
|
20230727,194900,293122531,1275,1275,1275,1275,0
|
|
20230727,194800,293122531,1275,1275,1275,1275,0
|
|
20230727,194700,293122531,1275,1275,1275,1275,0
|
|
20230727,194600,293122531,1275,1275,1275,1275,0
|
|
20230727,194500,293122531,1275,1275,1275,1275,0
|
|
20230727,194400,293122531,1275,1275,1275,1275,0
|
|
20230727,194300,293122531,1275,1275,1275,1275,0
|
|
20230727,194200,293122531,1275,1275,1275,1275,0
|
|
20230727,194100,293122531,1275,1275,1275,1275,0
|
|
20230727,194000,293122531,1275,1275,1275,1275,0
|
|
20230727,193900,293122531,1275,1275,1275,1275,0
|
|
20230727,193800,293122531,1275,1275,1275,1275,0
|
|
20230727,193700,293122531,1275,1275,1275,1275,0
|
|
20230727,193600,293122531,1275,1275,1275,1275,0
|
|
20230727,193500,293122531,1275,1275,1275,1275,0
|
|
20230727,193400,293122531,1275,1275,1275,1275,0
|
|
20230727,193300,293122531,1275,1275,1275,1275,0
|
|
20230727,193200,293122531,1275,1275,1275,1275,0
|
|
20230727,193100,293122531,1275,1275,1275,1275,0
|
|
20230727,193000,293122531,1275,1275,1275,1275,0
|
|
20230727,192900,293122531,1275,1275,1275,1275,0
|
|
20230727,192800,293122531,1275,1275,1275,1275,0
|
|
20230727,192700,293122531,1275,1275,1275,1275,0
|
|
20230727,192600,293122531,1275,1275,1275,1275,0
|
|
20230727,192500,293122531,1275,1275,1275,1275,0
|
|
20230727,192400,293122531,1275,1275,1275,1275,0
|
|
20230727,192300,293122531,1275,1275,1275,1275,0
|
|
20230727,192200,293122531,1275,1275,1275,1275,8257
|
|
20230727,192100,293122531,1275,1275,1275,1275,0
|
|
20230727,192000,293122531,1275,1275,1275,1275,0
|
|
20230727,191900,293122531,1275,1275,1275,1275,0
|
|
20230727,191800,293122531,1275,1275,1275,1275,0
|
|
20230727,191700,293122531,1275,1275,1275,1275,0
|
|
20230727,191600,293122531,1275,1275,1275,1275,0
|
|
20230727,191500,293122531,1275,1275,1275,1275,0
|
|
20230727,191400,293122531,1275,1275,1275,1275,0
|
|
20230727,191300,293122531,1275,1275,1275,1275,0
|
|
20230727,191200,293122531,1275,1275,1275,1275,0
|
|
20230727,191100,293122531,1275,1275,1275,1275,0
|
|
20230727,191000,293122531,1275,1275,1275,1275,0
|
|
20230727,190900,293122531,1275,1275,1275,1275,0
|
|
20230727,190800,293122531,1275,1275,1275,1275,0
|
|
20230727,190700,293122531,1275,1275,1275,1275,0
|
|
20230727,190600,293122531,1275,1275,1275,1275,0
|
|
20230727,190500,293122531,1275,1275,1275,1275,0
|
|
20230727,190400,293122531,1275,1275,1275,1275,0
|
|
20230727,190300,293122531,1275,1275,1275,1275,0
|
|
20230727,190200,293122531,1275,1275,1275,1275,0
|
|
20230727,190100,293122531,1275,1275,1275,1275,0
|
|
20230727,190000,293122531,1275,1275,1275,1275,0
|
|
20230727,185900,293122531,1275,1275,1275,1275,0
|
|
20230727,185800,293122531,1275,1275,1275,1275,0
|
|
20230727,185700,293122531,1275,1275,1275,1275,0
|
|
20230727,185600,293122531,1275,1275,1275,1275,0
|
|
20230727,185500,293122531,1275,1275,1275,1275,0
|
|
20230727,185400,293122531,1275,1275,1275,1275,0
|
|
20230727,185300,293122531,1275,1275,1275,1275,0
|
|
20230727,185200,293122531,1275,1275,1275,1275,8257
|
|
20230727,185100,293122531,1275,1275,1275,1275,0
|
|
20230727,185000,293122531,1275,1275,1275,1275,0
|
|
20230727,184900,293122531,1275,1275,1275,1275,0
|
|
20230727,184800,293122531,1275,1275,1275,1275,0
|
|
20230727,184700,293122531,1275,1275,1275,1275,0
|
|
20230727,184600,293122531,1275,1275,1275,1275,0
|
|
20230727,184500,293122531,1275,1275,1275,1275,0
|
|
20230727,184400,293122531,1275,1275,1275,1275,0
|
|
20230727,184300,293122531,1275,1275,1275,1275,0
|
|
20230727,184200,293122531,1275,1275,1275,1275,0
|
|
20230727,184100,293122531,1275,1275,1275,1275,0
|
|
20230727,184000,293122531,1275,1275,1275,1275,0
|
|
20230727,183900,293122531,1275,1275,1275,1275,0
|
|
20230727,183800,293122531,1275,1275,1275,1275,0
|
|
20230727,183700,293122531,1275,1275,1275,1275,0
|
|
20230727,183600,293122531,1275,1275,1275,1275,0
|
|
20230727,183500,293122531,1275,1275,1275,1275,0
|
|
20230727,183400,293122531,1275,1275,1275,1275,0
|
|
20230727,183300,293122531,1275,1275,1275,1275,0
|
|
20230727,183200,293122531,1275,1275,1275,1275,0
|
|
20230727,183100,293122531,1275,1275,1275,1275,0
|
|
20230727,183000,293122531,1275,1275,1275,1275,0
|
|
20230727,182900,293122531,1275,1275,1275,1275,0
|
|
20230727,182800,293122531,1275,1275,1275,1275,0
|
|
20230727,182700,293122531,1275,1275,1275,1275,0
|
|
20230727,182600,293122531,1275,1275,1275,1275,0
|
|
20230727,182500,293122531,1275,1275,1275,1275,0
|
|
20230727,182400,293122531,1275,1275,1275,1275,0
|
|
20230727,182300,293122531,1275,1275,1275,1275,0
|
|
20230727,182200,293122531,1275,1275,1275,1275,8257
|
|
20230727,182100,293122531,1275,1275,1275,1275,0
|
|
20230727,182000,293122531,1275,1275,1275,1275,0
|
|
20230727,181900,293122531,1275,1275,1275,1275,0
|
|
20230727,181800,293122531,1275,1275,1275,1275,0
|
|
20230727,181700,293122531,1275,1275,1275,1275,0
|
|
20230727,181600,293122531,1275,1275,1275,1275,0
|
|
20230727,181500,293122531,1275,1275,1275,1275,0
|
|
20230727,181400,293122531,1275,1275,1275,1275,0
|
|
20230727,181300,293122531,1275,1275,1275,1275,0
|
|
20230727,181200,293122531,1275,1275,1275,1275,0
|
|
20230727,181100,293122531,1275,1275,1275,1275,0
|
|
20230727,181000,293122531,1275,1275,1275,1275,0
|
|
20230727,180900,293122531,1275,1275,1275,1275,0
|
|
20230727,180800,293122531,1275,1275,1275,1275,0
|
|
20230727,180700,293122531,1275,1275,1275,1275,0
|
|
20230727,180600,293122531,1275,1275,1275,1275,0
|
|
20230727,180500,293122531,1275,1275,1275,1275,0
|
|
20230727,180400,293122531,1275,1275,1275,1275,0
|
|
20230727,180300,293122531,1275,1275,1275,1275,0
|
|
20230727,180200,293122531,1275,1275,1275,1275,0
|
|
20230727,180100,293122531,1275,1275,1275,1275,0
|
|
20230727,180000,293122531,1275,1275,1275,1275,0
|
|
20230727,175900,293122531,1275,1275,1275,1275,0
|
|
20230727,175800,293122531,1275,1275,1275,1275,0
|
|
20230727,175700,293122531,1275,1275,1275,1275,0
|
|
20230727,175600,293122531,1275,1275,1275,1275,0
|
|
20230727,175500,293122531,1275,1275,1275,1275,0
|
|
20230727,175400,293122531,1275,1275,1275,1275,0
|
|
20230727,175300,293122531,1275,1275,1275,1275,0
|
|
20230727,175200,293122531,1275,1275,1275,1275,8257
|
|
20230727,175100,293122531,1275,1275,1275,1275,0
|
|
20230727,175000,293122531,1275,1275,1275,1275,0
|
|
20230727,174900,293122531,1275,1275,1275,1275,0
|
|
20230727,174800,293122531,1275,1275,1275,1275,0
|
|
20230727,174700,293122531,1275,1275,1275,1275,0
|
|
20230727,174600,293122531,1275,1275,1275,1275,0
|
|
20230727,174500,293122531,1275,1275,1275,1275,0
|
|
20230727,174400,293122531,1275,1275,1275,1275,0
|
|
20230727,174300,293122531,1275,1275,1275,1275,0
|
|
20230727,174200,293122531,1275,1275,1275,1275,0
|
|
20230727,174100,293122531,1275,1275,1275,1275,0
|
|
20230727,174000,293122531,1275,1275,1275,1275,0
|
|
20230727,173900,293122531,1275,1275,1275,1275,0
|
|
20230727,173800,293122531,1275,1275,1275,1275,0
|
|
20230727,173700,293122531,1275,1275,1275,1275,0
|
|
20230727,173600,293122531,1275,1275,1275,1275,0
|
|
20230727,173500,293122531,1275,1275,1275,1275,0
|
|
20230727,173400,293122531,1275,1275,1275,1275,0
|
|
20230727,173300,293122531,1275,1275,1275,1275,0
|
|
20230727,173200,293122531,1275,1275,1275,1275,0
|
|
20230727,173100,293122531,1275,1275,1275,1275,0
|
|
20230727,173000,293122531,1275,1275,1275,1275,0
|
|
20230727,172900,293122531,1275,1275,1275,1275,0
|
|
20230727,172800,293122531,1275,1275,1275,1275,0
|
|
20230727,172700,293122531,1275,1275,1275,1275,0
|
|
20230727,172600,293122531,1275,1275,1275,1275,0
|
|
20230727,172500,293122531,1275,1275,1275,1275,0
|
|
20230727,172400,293122531,1275,1275,1275,1275,0
|
|
20230727,172300,293122531,1275,1275,1275,1275,0
|
|
20230727,172200,293122531,1275,1275,1275,1275,8257
|
|
20230727,172100,293122531,1275,1275,1275,1275,0
|
|
20230727,172000,293122531,1275,1275,1275,1275,0
|
|
20230727,171900,293122531,1275,1275,1275,1275,0
|
|
20230727,171800,293122531,1275,1275,1275,1275,0
|
|
20230727,171700,293122531,1275,1275,1275,1275,0
|
|
20230727,171600,293122531,1275,1275,1275,1275,0
|
|
20230727,171500,293122531,1275,1275,1275,1275,0
|
|
20230727,171400,293122531,1275,1275,1275,1275,0
|
|
20230727,171300,293122531,1275,1275,1275,1275,0
|
|
20230727,171200,293122531,1275,1275,1275,1275,0
|
|
20230727,171100,293122531,1275,1275,1275,1275,0
|
|
20230727,171000,293122531,1275,1275,1275,1275,0
|
|
20230727,170900,293122531,1275,1275,1275,1275,0
|
|
20230727,170800,293122531,1275,1275,1275,1275,0
|
|
20230727,170700,293122531,1275,1275,1275,1275,0
|
|
20230727,170600,293122531,1275,1275,1275,1275,0
|
|
20230727,170500,293122531,1275,1275,1275,1275,0
|
|
20230727,170400,293122531,1275,1275,1275,1275,0
|
|
20230727,170300,293122531,1275,1275,1275,1275,0
|
|
20230727,170200,293122531,1275,1275,1275,1275,0
|
|
20230727,170100,293122531,1275,1275,1275,1275,0
|
|
20230727,170000,293122531,1275,1275,1275,1275,0
|
|
20230727,165900,293122531,1275,1275,1275,1275,0
|
|
20230727,165800,293122531,1275,1275,1275,1275,0
|
|
20230727,165700,293122531,1275,1275,1275,1275,0
|
|
20230727,165600,293122531,1275,1275,1275,1275,0
|
|
20230727,165500,293122531,1275,1275,1275,1275,0
|
|
20230727,165400,293122531,1275,1275,1275,1275,0
|
|
20230727,165300,293122531,1275,1275,1275,1275,0
|
|
20230727,165200,293122531,1275,1275,1275,1275,8257
|
|
20230727,165100,293122531,1275,1275,1275,1275,0
|
|
20230727,165000,293122531,1275,1275,1275,1275,0
|
|
20230727,164900,293122531,1275,1275,1275,1275,0
|
|
20230727,164800,293122531,1275,1275,1275,1275,0
|
|
20230727,164700,293122531,1275,1275,1275,1275,0
|
|
20230727,164600,293122531,1275,1275,1275,1275,0
|
|
20230727,164500,293122531,1275,1275,1275,1275,0
|
|
20230727,164400,293122531,1275,1275,1275,1275,0
|
|
20230727,164300,293122531,1275,1275,1275,1275,0
|
|
20230727,164200,293122531,1275,1275,1275,1275,0
|
|
20230727,164100,293122531,1275,1275,1275,1275,0
|
|
20230727,164000,293122531,1275,1275,1275,1275,0
|
|
20230727,163900,293122531,1275,1275,1275,1275,0
|
|
20230727,163800,293122531,1275,1275,1275,1275,0
|
|
20230727,163700,293122531,1275,1275,1275,1275,0
|
|
20230727,163600,293122531,1275,1275,1275,1275,0
|
|
20230727,163500,293122531,1275,1275,1275,1275,0
|
|
20230727,163400,293122531,1275,1275,1275,1275,0
|
|
20230727,163300,293122531,1275,1275,1275,1275,0
|
|
20230727,163200,293122531,1275,1275,1275,1275,0
|
|
20230727,163100,293122531,1275,1275,1275,1275,0
|
|
20230727,163000,293122531,1275,1275,1275,1275,0
|
|
20230727,162900,293122531,1275,1275,1275,1275,0
|
|
20230727,162800,293122531,1275,1275,1275,1275,0
|
|
20230727,162700,293122531,1275,1275,1275,1275,0
|
|
20230727,162600,293122531,1275,1275,1275,1275,0
|
|
20230727,162500,293122531,1275,1275,1275,1275,0
|
|
20230727,162400,293122531,1275,1275,1275,1275,0
|
|
20230727,162300,293122531,1275,1275,1275,1275,0
|
|
20230727,162200,293122531,1275,1275,1275,1275,8257
|
|
20230727,162100,293122531,1275,1275,1275,1275,0
|
|
20230727,162000,293122531,1275,1275,1275,1275,0
|
|
20230727,161900,293122531,1275,1275,1275,1275,0
|
|
20230727,161800,293122531,1275,1275,1275,1275,0
|
|
20230727,161700,293122531,1275,1275,1275,1275,0
|
|
20230727,161600,293122531,1275,1275,1275,1275,0
|
|
20230727,161500,293122531,1275,1275,1275,1275,0
|
|
20230727,161400,293122531,1275,1275,1275,1275,0
|
|
20230727,161300,293122531,1275,1275,1275,1275,0
|
|
20230727,161200,293122531,1275,1275,1275,1275,0
|
|
20230727,161100,293122531,1275,1275,1275,1275,0
|
|
20230727,161000,293122531,1275,1275,1275,1275,0
|
|
20230727,160900,293122531,1275,1275,1275,1275,0
|
|
20230727,160800,293122531,1275,1275,1275,1275,0
|
|
20230727,160700,293122531,1275,1275,1275,1275,0
|
|
20230727,160600,293122531,1275,1275,1275,1275,0
|
|
20230727,160500,293122531,1275,1275,1275,1275,0
|
|
20230727,160400,293122531,1275,1275,1275,1275,0
|
|
20230727,160300,293122531,1275,1275,1275,1275,0
|
|
20230727,160200,293122531,1275,1275,1275,1275,0
|
|
20230727,160100,293122531,1275,1275,1275,1275,0
|
|
20230727,160000,293122531,1275,1275,1275,1275,0
|
|
20230727,155900,293122531,1275,1275,1275,1275,0
|
|
20230727,155800,293122531,1275,1275,1275,1275,0
|
|
20230727,155700,293122531,1275,1275,1275,1275,0
|
|
20230727,155600,293122531,1275,1275,1275,1275,0
|
|
20230727,155500,293122531,1275,1275,1275,1275,0
|
|
20230727,155400,293122531,1275,1275,1275,1275,0
|
|
20230727,155300,293122531,1275,1275,1275,1275,0
|
|
20230727,155200,293122531,1275,1275,1275,1275,8257
|
|
20230727,155100,293122531,1275,1275,1275,1275,0
|
|
20230727,155000,293122531,1275,1275,1275,1275,0
|
|
20230727,154900,293122531,1275,1275,1275,1275,0
|
|
20230727,154800,293122531,1275,1275,1275,1275,0
|
|
20230727,154700,293122531,1275,1275,1275,1275,0
|
|
20230727,154600,293122531,1275,1275,1275,1275,0
|
|
20230727,154500,293122531,1275,1275,1275,1275,0
|
|
20230727,154400,293122531,1275,1275,1275,1275,0
|
|
20230727,154300,293122531,1275,1275,1275,1275,0
|
|
20230727,154200,293122531,1275,1275,1275,1275,0
|
|
20230727,154100,293122531,1275,1275,1275,1275,0
|
|
20230727,154000,293122531,1275,1275,1275,1275,0
|
|
20230727,153900,293122531,1275,1275,1275,1275,0
|
|
20230727,153800,293122531,1275,1275,1275,1275,0
|
|
20230727,153700,293122531,1275,1275,1275,1275,0
|
|
20230727,153600,293122531,1275,1275,1275,1275,0
|
|
20230727,153500,293122531,1275,1275,1275,1275,0
|
|
20230727,153400,293122531,1275,1275,1275,1275,0
|
|
20230727,153300,293122531,1275,1275,1275,1275,0
|
|
20230727,153200,293122531,1275,1275,1275,1275,0
|
|
20230727,153100,293122531,1275,1275,1275,1275,0
|
|
20230727,153000,293122531,1275,1275,1275,1275,8257
|
|
20230727,152900,282594856,1288,1288,1288,1288,0
|
|
20230727,152800,282594856,1288,1288,1288,1288,0
|
|
20230727,152700,282594856,1288,1288,1288,1288,0
|
|
20230727,152600,282594856,1288,1288,1288,1288,0
|
|
20230727,152500,282594856,1288,1288,1288,1288,0
|
|
20230727,152400,282594856,1288,1288,1288,1288,0
|
|
20230727,152300,282594856,1288,1288,1288,1288,0
|
|
20230727,152200,282594856,1288,1288,1288,1288,0
|
|
20230727,152100,282594856,1288,1288,1288,1288,0
|
|
20230727,152000,282594856,1288,1288,1288,1288,0
|
|
20230727,151900,282594856,1288,1288,1288,1288,0
|
|
20230727,151800,282594856,1288,1284,1288,1284,3
|
|
20230727,151700,282590997,1276,1280,1284,1275,2633
|
|
20230727,151600,279227522,1284,1284,1284,1284,0
|
|
20230727,151500,279227522,1284,1284,1284,1284,10
|
|
20230727,151400,279214682,1275,1276,1276,1275,3669
|
|
20230727,151300,274536101,1276,1280,1280,1276,916
|
|
20230727,151200,273365286,1279,1275,1279,1275,2188
|
|
20230727,151100,270571621,1277,1278,1278,1277,283
|
|
20230727,151000,270209970,1278,1278,1278,1278,118
|
|
20230727,150900,270059166,1278,1278,1278,1278,2591
|
|
20230727,150800,266747868,1278,1279,1279,1278,858
|
|
20230727,150700,265650489,1282,1287,1287,1282,159
|
|
20230727,150600,265446263,1287,1287,1288,1287,15
|
|
20230727,150500,265426947,1287,1287,1287,1287,6
|
|
20230727,150400,265419225,1288,1288,1288,1288,43
|
|
20230727,150300,265363841,1289,1294,1294,1289,121
|
|
20230727,150200,265207817,1295,1295,1295,1295,0
|
|
20230727,150100,265207817,1295,1295,1295,1295,0
|
|
20230727,150000,265207817,1295,1288,1295,1288,5
|
|
20230727,145900,265201355,1297,1297,1297,1297,0
|
|
20230727,145800,265201355,1297,1275,1297,1275,97
|
|
20230727,145700,265076324,1275,1275,1275,1275,1128
|
|
20230727,145600,263638124,1282,1282,1282,1282,0
|
|
20230727,145500,263638124,1282,1282,1282,1282,0
|
|
20230727,145400,263638124,1282,1282,1282,1282,11
|
|
20230727,145300,263624022,1284,1284,1284,1284,0
|
|
20230727,145200,263624022,1284,1284,1284,1284,0
|
|
20230727,145100,263624022,1284,1284,1284,1284,0
|
|
20230727,145000,263624022,1284,1284,1284,1284,801
|
|
20230727,144900,262595538,1271,1278,1278,1270,1764
|
|
20230727,144800,260347735,1285,1285,1285,1285,0
|
|
20230727,144700,260347735,1285,1285,1285,1285,566
|
|
20230727,144600,259620425,1285,1283,1286,1280,8189
|
|
20230727,144500,249119715,1287,1287,1287,1287,11
|
|
20230727,144400,249105558,1287,1284,1287,1284,958
|
|
20230727,144300,247875483,1291,1291,1291,1291,0
|
|
20230727,144200,247875483,1291,1290,1291,1290,30
|
|
20230727,144100,247836782,1290,1290,1290,1290,1
|
|
20230727,144000,247835492,1284,1288,1288,1283,2345
|
|
20230727,143900,244818808,1296,1291,1296,1288,2570
|
|
20230727,143800,241504776,1297,1297,1297,1297,0
|
|
20230727,143700,241504776,1297,1297,1297,1297,0
|
|
20230727,143600,241504776,1297,1297,1297,1297,0
|
|
20230727,143500,241504776,1297,1297,1297,1297,12
|
|
20230727,143400,241489212,1297,1297,1297,1297,0
|
|
20230727,143300,241489212,1297,1297,1297,1297,0
|
|
20230727,143200,241489212,1297,1297,1297,1297,0
|
|
20230727,143100,241489212,1297,1297,1297,1297,12
|
|
20230727,143000,241473648,1300,1300,1300,1300,0
|
|
20230727,142900,241473648,1300,1300,1300,1300,0
|
|
20230727,142800,241473648,1300,1300,1300,1300,0
|
|
20230727,142700,241473648,1300,1300,1300,1300,0
|
|
20230727,142600,241473648,1300,1293,1300,1293,38
|
|
20230727,142500,241424423,1293,1293,1293,1293,224
|
|
20230727,142400,241134791,1294,1294,1294,1290,4240
|
|
20230727,142300,235650103,1301,1301,1301,1301,0
|
|
20230727,142200,235650103,1301,1301,1301,1301,12
|
|
20230727,142100,235634491,1301,1301,1301,1301,0
|
|
20230727,142000,235634491,1301,1301,1301,1301,0
|
|
20230727,141900,235634491,1301,1301,1301,1301,2
|
|
20230727,141800,235631889,1301,1298,1301,1298,1247
|
|
20230727,141700,234013280,1298,1298,1298,1298,0
|
|
20230727,141600,234013280,1298,1298,1298,1298,624
|
|
20230727,141500,233203328,1298,1298,1298,1298,0
|
|
20230727,141400,233203328,1298,1298,1298,1298,0
|
|
20230727,141300,233203328,1298,1298,1298,1298,12
|
|
20230727,141200,233187752,1298,1298,1298,1298,0
|
|
20230727,141100,233187752,1298,1298,1298,1298,0
|
|
20230727,141000,233187752,1298,1298,1298,1298,0
|
|
20230727,140900,233187752,1298,1298,1298,1298,0
|
|
20230727,140800,233187752,1298,1298,1298,1298,327
|
|
20230727,140700,232763306,1298,1298,1298,1298,0
|
|
20230727,140600,232763306,1298,1298,1298,1298,0
|
|
20230727,140500,232763306,1298,1298,1298,1298,0
|
|
20230727,140400,232763306,1298,1298,1298,1298,397
|
|
20230727,140300,232248000,1298,1298,1298,1298,0
|
|
20230727,140200,232248000,1298,1298,1298,1298,0
|
|
20230727,140100,232248000,1298,1298,1298,1298,0
|
|
20230727,140000,232248000,1298,1298,1298,1298,0
|
|
20230727,135900,232248000,1298,1298,1298,1298,97
|
|
20230727,135800,232122094,1298,1294,1298,1294,331
|
|
20230727,135700,231693772,1298,1298,1298,1298,0
|
|
20230727,135600,231693772,1298,1298,1298,1298,0
|
|
20230727,135500,231693772,1298,1298,1298,1298,0
|
|
20230727,135400,231693772,1298,1298,1298,1298,0
|
|
20230727,135300,231693772,1298,1297,1298,1297,1865
|
|
20230727,135200,229273451,1297,1297,1297,1297,0
|
|
20230727,135100,229273451,1297,1297,1297,1297,200
|
|
20230727,135000,229014051,1298,1298,1298,1298,0
|
|
20230727,134900,229014051,1298,1294,1298,1294,50
|
|
20230727,134800,228949335,1294,1294,1295,1294,683
|
|
20230727,134700,228065530,1298,1298,1298,1298,0
|
|
20230727,134600,228065530,1298,1298,1298,1298,12
|
|
20230727,134500,228049954,1298,1298,1298,1298,0
|
|
20230727,134400,228049954,1298,1298,1298,1298,0
|
|
20230727,134300,228049954,1298,1298,1298,1298,1
|
|
20230727,134200,228048656,1297,1293,1297,1288,7322
|
|
20230727,134100,218594436,1297,1297,1297,1297,12
|
|
20230727,134000,218578872,1298,1298,1298,1298,0
|
|
20230727,133900,218578872,1298,1298,1298,1298,0
|
|
20230727,133800,218578872,1298,1298,1298,1298,0
|
|
20230727,133700,218578872,1298,1298,1298,1298,20
|
|
20230727,133600,218552912,1298,1298,1298,1298,12
|
|
20230727,133500,218537336,1298,1298,1298,1298,0
|
|
20230727,133400,218537336,1298,1298,1298,1298,0
|
|
20230727,133300,218537336,1298,1298,1298,1298,0
|
|
20230727,133200,218537336,1298,1298,1298,1298,312
|
|
20230727,133100,218132360,1298,1298,1298,1298,0
|
|
20230727,133000,218132360,1298,1298,1298,1298,0
|
|
20230727,132900,218132360,1298,1297,1298,1297,19
|
|
20230727,132800,218107716,1297,1298,1301,1297,4030
|
|
20230727,132700,212878311,1301,1299,1301,1299,25
|
|
20230727,132600,212845808,1299,1298,1299,1298,122
|
|
20230727,132500,212687351,1301,1301,1301,1301,0
|
|
20230727,132400,212687351,1301,1301,1301,1301,1
|
|
20230727,132300,212686050,1301,1301,1301,1301,12
|
|
20230727,132200,212670438,1301,1301,1301,1301,0
|
|
20230727,132100,212670438,1301,1301,1301,1301,0
|
|
20230727,132000,212670438,1301,1301,1301,1301,1
|
|
20230727,131900,212669137,1301,1301,1301,1301,0
|
|
20230727,131800,212669137,1301,1301,1301,1301,14
|
|
20230727,131700,212650923,1301,1300,1301,1300,130
|
|
20230727,131600,212481918,1300,1300,1300,1300,0
|
|
20230727,131500,212481918,1300,1300,1300,1300,1
|
|
20230727,131400,212480618,1301,1301,1301,1301,12
|
|
20230727,131300,212465006,1301,1301,1301,1301,0
|
|
20230727,131200,212465006,1301,1301,1301,1301,0
|
|
20230727,131100,212465006,1301,1301,1301,1301,0
|
|
20230727,131000,212465006,1301,1301,1301,1301,2
|
|
20230727,130900,212462404,1301,1301,1301,1301,12
|
|
20230727,130800,212446792,1301,1301,1301,1301,0
|
|
20230727,130700,212446792,1301,1301,1301,1301,10
|
|
20230727,130600,212433782,1301,1301,1301,1301,0
|
|
20230727,130500,212433782,1301,1301,1301,1301,12
|
|
20230727,130400,212418170,1301,1301,1301,1301,0
|
|
20230727,130300,212418170,1301,1299,1301,1299,802
|
|
20230727,130200,211376288,1291,1291,1292,1291,1642
|
|
20230727,130100,209256450,1299,1299,1299,1291,52
|
|
20230727,130000,209189263,1299,1299,1299,1299,12
|
|
20230727,125900,209173675,1299,1299,1299,1299,0
|
|
20230727,125800,209173675,1299,1291,1299,1291,91
|
|
20230727,125700,209056186,1291,1291,1291,1291,174
|
|
20230727,125600,208831552,1291,1298,1298,1288,3531
|
|
20230727,125500,204275243,1298,1298,1298,1298,0
|
|
20230727,125400,204275243,1298,1298,1298,1298,0
|
|
20230727,125300,204275243,1298,1298,1298,1298,0
|
|
20230727,125200,204275243,1298,1298,1298,1298,0
|
|
20230727,125100,204275243,1298,1298,1298,1298,512
|
|
20230727,125000,203610667,1298,1298,1298,1298,0
|
|
20230727,124900,203610667,1298,1298,1298,1298,0
|
|
20230727,124800,203610667,1298,1298,1298,1298,0
|
|
20230727,124700,203610667,1298,1298,1298,1298,12
|
|
20230727,124600,203595091,1298,1298,1298,1298,0
|
|
20230727,124500,203595091,1298,1298,1298,1298,0
|
|
20230727,124400,203595091,1298,1298,1298,1298,817
|
|
20230727,124300,202534625,1299,1298,1299,1298,184
|
|
20230727,124200,202295792,1298,1298,1298,1298,1012
|
|
20230727,124100,200982216,1298,1298,1298,1298,0
|
|
20230727,124000,200982216,1298,1298,1298,1298,0
|
|
20230727,123900,200982216,1298,1298,1298,1298,0
|
|
20230727,123800,200982216,1298,1293,1298,1293,4
|
|
20230727,123700,200977039,1298,1298,1298,1298,12
|
|
20230727,123600,200961463,1298,1298,1298,1298,0
|
|
20230727,123500,200961463,1298,1298,1298,1298,0
|
|
20230727,123400,200961463,1298,1298,1298,1298,0
|
|
20230727,123300,200961463,1298,1295,1298,1295,318
|
|
20230727,123200,200549614,1295,1295,1295,1295,0
|
|
20230727,123100,200549614,1295,1296,1296,1295,4566
|
|
20230727,123000,194632079,1298,1298,1298,1298,0
|
|
20230727,122900,194632079,1298,1298,1298,1298,0
|
|
20230727,122800,194632079,1298,1292,1298,1292,5
|
|
20230727,122700,194625613,1300,1300,1300,1300,0
|
|
20230727,122600,194625613,1300,1300,1300,1300,0
|
|
20230727,122500,194625613,1300,1300,1300,1300,0
|
|
20230727,122400,194625613,1300,1300,1300,1300,12
|
|
20230727,122300,194610013,1301,1297,1301,1292,3639
|
|
20230727,122200,189896905,1309,1309,1309,1309,0
|
|
20230727,122100,189896905,1309,1296,1309,1296,560
|
|
20230727,122000,189170705,1296,1296,1296,1296,0
|
|
20230727,121900,189170705,1296,1296,1296,1296,12
|
|
20230727,121800,189155153,1296,1296,1296,1296,100
|
|
20230727,121700,189025553,1296,1294,1296,1294,63
|
|
20230727,121600,188944029,1296,1294,1296,1294,11
|
|
20230727,121500,188929787,1296,1296,1297,1294,18
|
|
20230727,121400,188906459,1297,1294,1297,1294,182
|
|
20230727,121300,188670805,1295,1295,1295,1295,0
|
|
20230727,121200,188670805,1295,1295,1295,1295,0
|
|
20230727,121100,188670805,1295,1295,1295,1295,0
|
|
20230727,121000,188670805,1295,1295,1295,1295,154
|
|
20230727,120900,188471375,1295,1295,1295,1295,0
|
|
20230727,120800,188471375,1295,1295,1295,1295,1
|
|
20230727,120700,188470080,1291,1291,1291,1291,699
|
|
20230727,120600,187567671,1291,1295,1295,1291,7062
|
|
20230727,120500,178450581,1296,1296,1296,1296,0
|
|
20230727,120400,178450581,1296,1296,1296,1296,0
|
|
20230727,120300,178450581,1296,1296,1296,1296,1
|
|
20230727,120200,178449285,1290,1290,1290,1290,0
|
|
20230727,120100,178449285,1290,1290,1298,1290,814
|
|
20230727,120000,177396410,1298,1302,1302,1290,1443
|
|
20230727,115900,175526653,1303,1303,1303,1303,0
|
|
20230727,115800,175526653,1303,1303,1303,1303,0
|
|
20230727,115700,175526653,1303,1303,1303,1303,12
|
|
20230727,115600,175511017,1303,1303,1303,1303,1
|
|
20230727,115500,175509714,1303,1303,1303,1303,0
|
|
20230727,115400,175509714,1303,1303,1303,1303,0
|
|
20230727,115300,175509714,1303,1305,1305,1303,903
|
|
20230727,115200,174332601,1307,1303,1307,1303,34
|
|
20230727,115100,174288260,1303,1303,1303,1303,32
|
|
20230727,115000,174246564,1303,1303,1303,1303,459
|
|
20230727,114900,173648487,1303,1303,1303,1303,0
|
|
20230727,114800,173648487,1303,1303,1303,1303,12
|
|
20230727,114700,173632851,1303,1302,1303,1302,11
|
|
20230727,114600,173618528,1303,1303,1303,1303,256
|
|
20230727,114500,173284960,1303,1305,1305,1303,1844
|
|
20230727,114400,170881596,1305,1305,1305,1305,5152
|
|
20230727,114300,164158236,1305,1305,1305,1305,13
|
|
20230727,114200,164141271,1305,1305,1305,1305,0
|
|
20230727,114100,164141271,1305,1305,1305,1305,0
|
|
20230727,114000,164141271,1305,1305,1305,1305,0
|
|
20230727,113900,164141271,1305,1305,1305,1305,0
|
|
20230727,113800,164141271,1305,1303,1305,1303,789
|
|
20230727,113700,163111676,1303,1303,1303,1301,1199
|
|
20230727,113600,161551134,1310,1310,1310,1310,0
|
|
20230727,113500,161551134,1310,1310,1310,1310,0
|
|
20230727,113400,161551134,1310,1310,1310,1310,13
|
|
20230727,113300,161534104,1302,1306,1306,1302,1883
|
|
20230727,113200,159080782,1310,1310,1310,1310,0
|
|
20230727,113100,159080782,1310,1307,1310,1307,960
|
|
20230727,113000,157826059,1307,1311,1311,1306,1905
|
|
20230727,112900,155332404,1312,1312,1312,1312,12
|
|
20230727,112800,155316660,1313,1313,1313,1313,0
|
|
20230727,112700,155316660,1313,1314,1314,1313,337
|
|
20230727,112600,154873929,1314,1314,1314,1314,0
|
|
20230727,112500,154873929,1314,1314,1314,1314,12
|
|
20230727,112400,154858161,1314,1314,1314,1314,0
|
|
20230727,112300,154858161,1314,1314,1314,1314,2200
|
|
20230727,112200,151967361,1314,1314,1314,1314,65
|
|
20230727,112100,151881951,1316,1316,1316,1316,0
|
|
20230727,112000,151881951,1316,1316,1316,1316,12
|
|
20230727,111900,151866159,1317,1317,1317,1317,0
|
|
20230727,111800,151866159,1317,1316,1317,1315,4
|
|
20230727,111700,151860895,1316,1316,1316,1316,112
|
|
20230727,111600,151713503,1316,1316,1316,1316,12
|
|
20230727,111500,151697711,1316,1315,1316,1315,22
|
|
20230727,111400,151668780,1315,1315,1315,1315,151
|
|
20230727,111300,151470215,1317,1317,1317,1317,0
|
|
20230727,111200,151470215,1317,1317,1317,1317,0
|
|
20230727,111100,151470215,1317,1317,1317,1317,32
|
|
20230727,111000,151428071,1317,1317,1317,1317,0
|
|
20230727,110900,151428071,1317,1317,1317,1317,0
|
|
20230727,110800,151428071,1317,1315,1317,1315,2
|
|
20230727,110700,151425439,1317,1317,1317,1317,12
|
|
20230727,110600,151409635,1320,1317,1320,1317,40
|
|
20230727,110500,151356949,1317,1318,1318,1317,3166
|
|
20230727,110400,147187263,1320,1320,1320,1320,29
|
|
20230727,110300,147148983,1322,1321,1322,1321,350
|
|
20230727,110200,146686375,1321,1321,1321,1321,113
|
|
20230727,110100,146537102,1321,1321,1321,1321,2
|
|
20230727,110000,146534460,1321,1321,1321,1321,21
|
|
20230727,105900,146506719,1321,1317,1321,1317,13
|
|
20230727,105800,146489554,1321,1321,1321,1321,19
|
|
20230727,105700,146464455,1321,1321,1322,1315,713
|
|
20230727,105600,145522593,1321,1321,1321,1321,0
|
|
20230727,105500,145522593,1321,1315,1321,1315,102
|
|
20230727,105400,145387857,1321,1321,1321,1321,0
|
|
20230727,105300,145387857,1321,1321,1321,1321,112
|
|
20230727,105200,145239905,1321,1320,1321,1320,321
|
|
20230727,105100,144816184,1320,1320,1320,1320,80
|
|
20230727,105000,144710584,1320,1320,1320,1320,1
|
|
20230727,104900,144709264,1320,1320,1320,1320,12
|
|
20230727,104800,144693424,1320,1320,1320,1320,87
|
|
20230727,104700,144578584,1320,1320,1320,1320,1
|
|
20230727,104600,144577264,1320,1320,1320,1320,390
|
|
20230727,104500,144062464,1320,1320,1320,1320,0
|
|
20230727,104400,144062464,1320,1321,1321,1320,120
|
|
20230727,104300,143903956,1307,1307,1307,1307,1263
|
|
20230727,104200,142253215,1307,1306,1312,1306,13424
|
|
20230727,104100,124706356,1306,1300,1306,1300,1077
|
|
20230727,104000,123299896,1306,1300,1306,1300,711
|
|
20230727,103900,122374090,1300,1300,1300,1300,112
|
|
20230727,103800,122228490,1300,1301,1301,1300,1700
|
|
20230727,103700,120017660,1303,1303,1303,1303,0
|
|
20230727,103600,120017660,1303,1303,1303,1303,0
|
|
20230727,103500,120017660,1303,1304,1304,1303,3144
|
|
20230727,103400,115919027,1304,1304,1304,1304,3
|
|
20230727,103300,115915115,1306,1306,1306,1306,0
|
|
20230727,103200,115915115,1306,1306,1306,1306,0
|
|
20230727,103100,115915115,1306,1306,1306,1306,0
|
|
20230727,103000,115915115,1306,1303,1306,1303,5932
|
|
20230727,102900,108185638,1303,1297,1303,1297,5
|
|
20230727,102800,108179147,1297,1303,1303,1297,329
|
|
20230727,102700,107751750,1303,1303,1303,1303,4505
|
|
20230727,102600,101881735,1309,1309,1309,1309,27
|
|
20230727,102500,101846392,1303,1311,1311,1303,505
|
|
20230727,102400,101184345,1311,1312,1312,1301,2540
|
|
20230727,102300,97867693,1313,1313,1313,1313,2576
|
|
20230727,102200,94485405,1323,1323,1323,1313,2641
|
|
20230727,102100,91017752,1312,1312,1314,1312,3037
|
|
20230727,102000,87028654,1313,1313,1313,1313,900
|
|
20230727,101900,85846954,1313,1313,1313,1313,0
|
|
20230727,101800,85846954,1313,1313,1313,1313,0
|
|
20230727,101700,85846954,1313,1313,1313,1313,2
|
|
20230727,101600,85844328,1314,1314,1314,1314,0
|
|
20230727,101500,85844328,1314,1314,1314,1314,0
|
|
20230727,101400,85844328,1314,1310,1314,1307,30
|
|
20230727,101300,85805088,1314,1314,1314,1314,0
|
|
20230727,101200,85805088,1314,1312,1314,1312,2982
|
|
20230727,101100,81892275,1305,1305,1305,1305,2
|
|
20230727,101000,81889665,1305,1305,1305,1305,1
|
|
20230727,100900,81888360,1312,1312,1312,1312,10
|
|
20230727,100800,81875240,1306,1306,1306,1306,1278
|
|
20230727,100700,80206172,1306,1306,1306,1306,0
|
|
20230727,100600,80206172,1306,1306,1306,1306,43
|
|
20230727,100500,80150014,1314,1314,1314,1314,0
|
|
20230727,100400,80150014,1314,1314,1314,1314,0
|
|
20230727,100300,80150014,1314,1303,1314,1300,4393
|
|
20230727,100200,74396147,1307,1307,1307,1307,0
|
|
20230727,100100,74396147,1307,1304,1307,1304,641
|
|
20230727,100000,73559118,1304,1302,1304,1302,3964
|
|
20230727,095900,68394650,1302,1302,1302,1302,413
|
|
20230727,095800,67856924,1302,1302,1302,1302,107
|
|
20230727,095700,67717610,1302,1302,1302,1302,0
|
|
20230727,095600,67717610,1302,1302,1302,1302,100
|
|
20230727,095500,67587410,1302,1302,1302,1302,0
|
|
20230727,095400,67587410,1302,1302,1302,1302,0
|
|
20230727,095300,67587410,1302,1302,1302,1302,0
|
|
20230727,095200,67587410,1302,1302,1302,1302,1
|
|
20230727,095100,67586108,1304,1304,1304,1304,1
|
|
20230727,095000,67584804,1294,1292,1294,1292,283
|
|
20230727,094900,67219036,1292,1294,1294,1292,2358
|
|
20230727,094800,64168156,1294,1304,1304,1294,3012
|
|
20230727,094700,60263252,1304,1304,1304,1304,16
|
|
20230727,094600,60242388,1305,1305,1305,1305,2
|
|
20230727,094500,60239778,1305,1305,1305,1305,100
|
|
20230727,094400,60109278,1306,1306,1306,1306,0
|
|
20230727,094300,60109278,1306,1306,1306,1306,0
|
|
20230727,094200,60109278,1306,1306,1306,1306,0
|
|
20230727,094100,60109278,1306,1306,1306,1306,0
|
|
20230727,094000,60109278,1306,1306,1306,1306,0
|
|
20230727,093900,60109278,1306,1301,1306,1301,59
|
|
20230727,093800,60032274,1313,1313,1313,1313,1
|
|
20230727,093700,60030961,1300,1302,1304,1300,3711
|
|
20230727,093600,55202405,1304,1308,1308,1304,3750
|
|
20230727,093500,50307516,1314,1314,1314,1314,0
|
|
20230727,093400,50307516,1314,1313,1314,1313,1065
|
|
20230727,093300,48908360,1306,1306,1306,1306,0
|
|
20230727,093200,48908360,1306,1315,1315,1306,800
|
|
20230727,093100,47857722,1319,1320,1320,1319,530
|
|
20230727,093000,47158432,1325,1319,1325,1319,1043
|
|
20230727,092900,45779335,1319,1319,1319,1319,281
|
|
20230727,092800,45408696,1320,1311,1320,1311,4179
|
|
20230727,092700,39915637,1312,1313,1313,1312,1325
|
|
20230727,092600,38177220,1313,1305,1314,1302,7056
|
|
20230727,092500,28975868,1305,1303,1305,1302,1196
|
|
20230727,092400,27417000,1304,1304,1304,1303,1601
|
|
20230727,092300,25329363,1304,1304,1304,1304,20
|
|
20230727,092200,25303283,1300,1300,1300,1300,10
|
|
20230727,092100,25290283,1300,1299,1300,1299,1066
|
|
20230727,092000,23904551,1292,1292,1292,1292,179
|
|
20230727,091900,23673283,1290,1290,1290,1290,0
|
|
20230727,091800,23673283,1290,1299,1299,1290,763
|
|
20230727,091700,22686856,1300,1300,1300,1300,0
|
|
20230727,091600,22686856,1300,1300,1300,1300,701
|
|
20230727,091500,21775556,1300,1295,1300,1295,2
|
|
20230727,091400,21772961,1295,1294,1295,1294,78
|
|
20230727,091300,21671968,1295,1295,1295,1295,23
|
|
20230727,091200,21642183,1295,1290,1295,1290,216
|
|
20230727,091100,21363023,1290,1290,1290,1290,90
|
|
20230727,091000,21246923,1290,1290,1290,1282,3083
|
|
20230727,090900,17289203,1290,1286,1290,1286,275
|
|
20230727,090800,16934965,1286,1286,1286,1286,1
|
|
20230727,090700,16933679,1290,1290,1290,1290,2
|
|
20230727,090600,16931099,1290,1285,1290,1285,45
|
|
20230727,090500,16873269,1285,1271,1285,1271,3252
|
|
20230727,090400,12736005,1271,1269,1271,1267,3253
|
|
20230727,090300,8608044,1267,1266,1268,1266,2452
|
|
20230727,090200,5499973,1266,1263,1266,1254,1616
|
|
20230727,090100,3457614,1263,1258,1263,1258,266
|
|
20230727,090000,3122228,1258,1253,1258,1253,2491
|