587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184400,298292134,1245,1245,1245,1245,11521
|
|
20230703,184300,298292134,1245,1245,1245,1245,0
|
|
20230703,184200,298292134,1245,1245,1245,1245,0
|
|
20230703,184100,298292134,1245,1245,1245,1245,0
|
|
20230703,184000,298292134,1245,1245,1245,1245,0
|
|
20230703,183900,298292134,1245,1245,1245,1245,0
|
|
20230703,183800,298292134,1245,1245,1245,1245,0
|
|
20230703,183700,298292134,1245,1245,1245,1245,0
|
|
20230703,183600,298292134,1245,1245,1245,1245,0
|
|
20230703,183500,298292134,1245,1245,1245,1245,0
|
|
20230703,183400,298292134,1245,1245,1245,1245,0
|
|
20230703,183300,298292134,1245,1245,1245,1245,0
|
|
20230703,183200,298292134,1245,1245,1245,1245,0
|
|
20230703,183100,298292134,1245,1245,1245,1245,0
|
|
20230703,183000,298292134,1245,1245,1245,1245,0
|
|
20230703,182900,298292134,1245,1245,1245,1245,0
|
|
20230703,182800,298292134,1245,1245,1245,1245,0
|
|
20230703,182700,298292134,1245,1245,1245,1245,0
|
|
20230703,182600,298292134,1245,1245,1245,1245,0
|
|
20230703,182500,298292134,1245,1245,1245,1245,0
|
|
20230703,182400,298292134,1245,1245,1245,1245,0
|
|
20230703,182300,298292134,1245,1245,1245,1245,0
|
|
20230703,182200,298292134,1245,1245,1245,1245,0
|
|
20230703,182100,298292134,1245,1245,1245,1245,0
|
|
20230703,182000,298292134,1245,1245,1245,1245,0
|
|
20230703,181900,298292134,1245,1245,1245,1245,0
|
|
20230703,181800,298292134,1245,1245,1245,1245,0
|
|
20230703,181700,298292134,1245,1245,1245,1245,0
|
|
20230703,181600,298292134,1245,1245,1245,1245,0
|
|
20230703,181500,298292134,1245,1245,1245,1245,0
|
|
20230703,181400,298292134,1245,1245,1245,1245,11521
|
|
20230703,181300,298292134,1245,1245,1245,1245,0
|
|
20230703,181200,298292134,1245,1245,1245,1245,0
|
|
20230703,181100,298292134,1245,1245,1245,1245,0
|
|
20230703,181000,298292134,1245,1245,1245,1245,0
|
|
20230703,180900,298292134,1245,1245,1245,1245,0
|
|
20230703,180800,298292134,1245,1245,1245,1245,0
|
|
20230703,180700,298292134,1245,1245,1245,1245,0
|
|
20230703,180600,298292134,1245,1245,1245,1245,0
|
|
20230703,180500,298292134,1245,1245,1245,1245,0
|
|
20230703,180400,298292134,1245,1245,1245,1245,0
|
|
20230703,180300,298292134,1245,1245,1245,1245,0
|
|
20230703,180200,298292134,1245,1245,1245,1245,0
|
|
20230703,180100,298292134,1245,1245,1245,1245,0
|
|
20230703,180000,298292134,1245,1245,1245,1245,0
|
|
20230703,175900,298292134,1245,1245,1245,1245,0
|
|
20230703,175800,298292134,1245,1245,1245,1245,0
|
|
20230703,175700,298292134,1245,1245,1245,1245,0
|
|
20230703,175600,298292134,1245,1245,1245,1245,0
|
|
20230703,175500,298292134,1245,1245,1245,1245,0
|
|
20230703,175400,298292134,1245,1245,1245,1245,0
|
|
20230703,175300,298292134,1245,1245,1245,1245,0
|
|
20230703,175200,298292134,1245,1245,1245,1245,0
|
|
20230703,175100,298292134,1245,1245,1245,1245,0
|
|
20230703,175000,298292134,1245,1245,1245,1245,0
|
|
20230703,174900,298292134,1245,1245,1245,1245,0
|
|
20230703,174800,298292134,1245,1245,1245,1245,0
|
|
20230703,174700,298292134,1245,1245,1245,1245,0
|
|
20230703,174600,298292134,1245,1245,1245,1245,0
|
|
20230703,174500,298292134,1245,1245,1245,1245,0
|
|
20230703,174400,298292134,1245,1245,1245,1245,11521
|
|
20230703,174300,298292134,1245,1245,1245,1245,0
|
|
20230703,174200,298292134,1245,1245,1245,1245,0
|
|
20230703,174100,298292134,1245,1245,1245,1245,0
|
|
20230703,174000,298292134,1245,1245,1245,1245,0
|
|
20230703,173900,298292134,1245,1245,1245,1245,0
|
|
20230703,173800,298292134,1245,1245,1245,1245,0
|
|
20230703,173700,298292134,1245,1245,1245,1245,0
|
|
20230703,173600,298292134,1245,1245,1245,1245,0
|
|
20230703,173500,298292134,1245,1245,1245,1245,0
|
|
20230703,173400,298292134,1245,1245,1245,1245,0
|
|
20230703,173300,298292134,1245,1245,1245,1245,0
|
|
20230703,173200,298292134,1245,1245,1245,1245,0
|
|
20230703,173100,298292134,1245,1245,1245,1245,0
|
|
20230703,173000,298292134,1245,1245,1245,1245,0
|
|
20230703,172900,298292134,1245,1245,1245,1245,0
|
|
20230703,172800,298292134,1245,1245,1245,1245,0
|
|
20230703,172700,298292134,1245,1245,1245,1245,0
|
|
20230703,172600,298292134,1245,1245,1245,1245,0
|
|
20230703,172500,298292134,1245,1245,1245,1245,0
|
|
20230703,172400,298292134,1245,1245,1245,1245,0
|
|
20230703,172300,298292134,1245,1245,1245,1245,0
|
|
20230703,172200,298292134,1245,1245,1245,1245,0
|
|
20230703,172100,298292134,1245,1245,1245,1245,0
|
|
20230703,172000,298292134,1245,1245,1245,1245,0
|
|
20230703,171900,298292134,1245,1245,1245,1245,0
|
|
20230703,171800,298292134,1245,1245,1245,1245,0
|
|
20230703,171700,298292134,1245,1245,1245,1245,0
|
|
20230703,171600,298292134,1245,1245,1245,1245,0
|
|
20230703,171500,298292134,1245,1245,1245,1245,0
|
|
20230703,171400,298292134,1245,1245,1245,1245,11521
|
|
20230703,171300,298292134,1245,1245,1245,1245,0
|
|
20230703,171200,298292134,1245,1245,1245,1245,0
|
|
20230703,171100,298292134,1245,1245,1245,1245,0
|
|
20230703,171000,298292134,1245,1245,1245,1245,0
|
|
20230703,170900,298292134,1245,1245,1245,1245,0
|
|
20230703,170800,298292134,1245,1245,1245,1245,0
|
|
20230703,170700,298292134,1245,1245,1245,1245,0
|
|
20230703,170600,298292134,1245,1245,1245,1245,0
|
|
20230703,170500,298292134,1245,1245,1245,1245,0
|
|
20230703,170400,298292134,1245,1245,1245,1245,0
|
|
20230703,170300,298292134,1245,1245,1245,1245,0
|
|
20230703,170200,298292134,1245,1245,1245,1245,0
|
|
20230703,170100,298292134,1245,1245,1245,1245,0
|
|
20230703,170000,298292134,1245,1245,1245,1245,0
|
|
20230703,165900,298292134,1245,1245,1245,1245,0
|
|
20230703,165800,298292134,1245,1245,1245,1245,0
|
|
20230703,165700,298292134,1245,1245,1245,1245,0
|
|
20230703,165600,298292134,1245,1245,1245,1245,0
|
|
20230703,165500,298292134,1245,1245,1245,1245,0
|
|
20230703,165400,298292134,1245,1245,1245,1245,0
|
|
20230703,165300,298292134,1245,1245,1245,1245,0
|
|
20230703,165200,298292134,1245,1245,1245,1245,0
|
|
20230703,165100,298292134,1245,1245,1245,1245,0
|
|
20230703,165000,298292134,1245,1245,1245,1245,0
|
|
20230703,164900,298292134,1245,1245,1245,1245,0
|
|
20230703,164800,298292134,1245,1245,1245,1245,0
|
|
20230703,164700,298292134,1245,1245,1245,1245,0
|
|
20230703,164600,298292134,1245,1245,1245,1245,0
|
|
20230703,164500,298292134,1245,1245,1245,1245,0
|
|
20230703,164400,298292134,1245,1245,1245,1245,11521
|
|
20230703,164300,298292134,1245,1245,1245,1245,0
|
|
20230703,164200,298292134,1245,1245,1245,1245,0
|
|
20230703,164100,298292134,1245,1245,1245,1245,0
|
|
20230703,164000,298292134,1245,1245,1245,1245,0
|
|
20230703,163900,298292134,1245,1245,1245,1245,0
|
|
20230703,163800,298292134,1245,1245,1245,1245,0
|
|
20230703,163700,298292134,1245,1245,1245,1245,0
|
|
20230703,163600,298292134,1245,1245,1245,1245,0
|
|
20230703,163500,298292134,1245,1245,1245,1245,0
|
|
20230703,163400,298292134,1245,1245,1245,1245,0
|
|
20230703,163300,298292134,1245,1245,1245,1245,0
|
|
20230703,163200,298292134,1245,1245,1245,1245,0
|
|
20230703,163100,298292134,1245,1245,1245,1245,0
|
|
20230703,163000,298292134,1245,1245,1245,1245,0
|
|
20230703,162900,298292134,1245,1245,1245,1245,0
|
|
20230703,162800,298292134,1245,1245,1245,1245,0
|
|
20230703,162700,298292134,1245,1245,1245,1245,0
|
|
20230703,162600,298292134,1245,1245,1245,1245,0
|
|
20230703,162500,298292134,1245,1245,1245,1245,0
|
|
20230703,162400,298292134,1245,1245,1245,1245,0
|
|
20230703,162300,298292134,1245,1245,1245,1245,0
|
|
20230703,162200,298292134,1245,1245,1245,1245,0
|
|
20230703,162100,298292134,1245,1245,1245,1245,0
|
|
20230703,162000,298292134,1245,1245,1245,1245,0
|
|
20230703,161900,298292134,1245,1245,1245,1245,0
|
|
20230703,161800,298292134,1245,1245,1245,1245,0
|
|
20230703,161700,298292134,1245,1245,1245,1245,0
|
|
20230703,161600,298292134,1245,1245,1245,1245,0
|
|
20230703,161500,298292134,1245,1245,1245,1245,0
|
|
20230703,161400,298292134,1245,1245,1245,1245,11521
|
|
20230703,161300,298292134,1245,1245,1245,1245,0
|
|
20230703,161200,298292134,1245,1245,1245,1245,0
|
|
20230703,161100,298292134,1245,1245,1245,1245,0
|
|
20230703,161000,298292134,1245,1245,1245,1245,0
|
|
20230703,160900,298292134,1245,1245,1245,1245,0
|
|
20230703,160800,298292134,1245,1245,1245,1245,0
|
|
20230703,160700,298292134,1245,1245,1245,1245,0
|
|
20230703,160600,298292134,1245,1245,1245,1245,0
|
|
20230703,160500,298292134,1245,1245,1245,1245,0
|
|
20230703,160400,298292134,1245,1245,1245,1245,0
|
|
20230703,160300,298292134,1245,1245,1245,1245,0
|
|
20230703,160200,298292134,1245,1245,1245,1245,0
|
|
20230703,160100,298292134,1245,1245,1245,1245,0
|
|
20230703,160000,298292134,1245,1245,1245,1245,0
|
|
20230703,155900,298292134,1245,1245,1245,1245,0
|
|
20230703,155800,298292134,1245,1245,1245,1245,0
|
|
20230703,155700,298292134,1245,1245,1245,1245,0
|
|
20230703,155600,298292134,1245,1245,1245,1245,0
|
|
20230703,155500,298292134,1245,1245,1245,1245,0
|
|
20230703,155400,298292134,1245,1245,1245,1245,0
|
|
20230703,155300,298292134,1245,1245,1245,1245,0
|
|
20230703,155200,298292134,1245,1245,1245,1245,0
|
|
20230703,155100,298292134,1245,1245,1245,1245,0
|
|
20230703,155000,298292134,1245,1245,1245,1245,0
|
|
20230703,154900,298292134,1245,1245,1245,1245,0
|
|
20230703,154800,298292134,1245,1245,1245,1245,0
|
|
20230703,154700,298292134,1245,1245,1245,1245,0
|
|
20230703,154600,298292134,1245,1245,1245,1245,0
|
|
20230703,154500,298292134,1245,1245,1245,1245,0
|
|
20230703,154400,298292134,1245,1245,1245,1245,11521
|
|
20230703,154300,298292134,1245,1245,1245,1245,0
|
|
20230703,154200,298292134,1245,1245,1245,1245,0
|
|
20230703,154100,298292134,1245,1245,1245,1245,0
|
|
20230703,154000,298292134,1245,1245,1245,1245,0
|
|
20230703,153900,298292134,1245,1245,1245,1245,0
|
|
20230703,153800,298292134,1245,1245,1245,1245,0
|
|
20230703,153700,298292134,1245,1245,1245,1245,0
|
|
20230703,153600,298292134,1245,1245,1245,1245,0
|
|
20230703,153500,298292134,1245,1245,1245,1245,0
|
|
20230703,153400,298292134,1245,1245,1245,1245,0
|
|
20230703,153300,298292134,1245,1245,1245,1245,0
|
|
20230703,153200,298292134,1245,1245,1245,1245,0
|
|
20230703,153100,298292134,1245,1245,1245,1245,0
|
|
20230703,153000,298292134,1245,1245,1245,1245,11521
|
|
20230703,152900,283948489,1246,1246,1246,1246,0
|
|
20230703,152800,283948489,1246,1246,1246,1246,0
|
|
20230703,152700,283948489,1246,1246,1246,1246,0
|
|
20230703,152600,283948489,1246,1246,1246,1246,0
|
|
20230703,152500,283948489,1246,1246,1246,1246,0
|
|
20230703,152400,283948489,1246,1246,1246,1246,0
|
|
20230703,152300,283948489,1246,1246,1246,1246,0
|
|
20230703,152200,283948489,1246,1246,1246,1246,0
|
|
20230703,152100,283948489,1246,1246,1246,1246,0
|
|
20230703,152000,283948489,1246,1246,1246,1246,0
|
|
20230703,151900,283948489,1246,1245,1246,1245,968
|
|
20230703,151800,282742454,1245,1245,1245,1245,55
|
|
20230703,151700,282673979,1246,1246,1246,1246,270
|
|
20230703,151600,282337559,1246,1246,1246,1246,3291
|
|
20230703,151500,278236973,1246,1246,1246,1246,200
|
|
20230703,151400,277987773,1246,1245,1246,1245,11
|
|
20230703,151300,277974077,1245,1245,1246,1245,56
|
|
20230703,151200,277904306,1245,1245,1245,1245,1068
|
|
20230703,151100,276574646,1245,1245,1245,1245,541
|
|
20230703,151000,275901101,1245,1245,1245,1245,650
|
|
20230703,150900,275091851,1245,1245,1245,1245,10
|
|
20230703,150800,275079401,1245,1245,1245,1245,380
|
|
20230703,150700,274606301,1245,1245,1245,1245,2900
|
|
20230703,150600,270995801,1245,1245,1245,1245,336
|
|
20230703,150500,270577481,1245,1245,1245,1245,9
|
|
20230703,150400,270566276,1246,1246,1246,1246,0
|
|
20230703,150300,270566276,1246,1246,1246,1246,1
|
|
20230703,150200,270565030,1246,1246,1246,1246,10
|
|
20230703,150100,270552570,1246,1246,1246,1246,100
|
|
20230703,150000,270427970,1246,1246,1246,1246,0
|
|
20230703,145900,270427970,1246,1246,1246,1246,0
|
|
20230703,145800,270427970,1246,1246,1246,1246,0
|
|
20230703,145700,270427970,1246,1246,1246,1246,113
|
|
20230703,145600,270287172,1246,1246,1246,1246,0
|
|
20230703,145500,270287172,1246,1246,1246,1246,1000
|
|
20230703,145400,269041172,1246,1246,1246,1246,0
|
|
20230703,145300,269041172,1246,1246,1246,1246,78
|
|
20230703,145200,268943984,1246,1246,1246,1246,24
|
|
20230703,145100,268914080,1246,1246,1246,1246,0
|
|
20230703,145000,268914080,1246,1246,1246,1246,96
|
|
20230703,144900,268794464,1245,1245,1245,1245,5000
|
|
20230703,144800,262569464,1248,1248,1248,1248,10
|
|
20230703,144700,262556984,1248,1248,1248,1248,0
|
|
20230703,144600,262556984,1248,1248,1248,1248,2
|
|
20230703,144500,262554488,1248,1248,1248,1248,10
|
|
20230703,144400,262542008,1248,1248,1248,1248,0
|
|
20230703,144300,262542008,1248,1248,1248,1248,3
|
|
20230703,144200,262538264,1249,1249,1249,1249,0
|
|
20230703,144100,262538264,1249,1246,1249,1246,1078
|
|
20230703,144000,261195001,1246,1246,1246,1246,120
|
|
20230703,143900,261045481,1249,1243,1249,1243,1010
|
|
20230703,143800,259790045,1244,1244,1244,1244,2000
|
|
20230703,143700,257302045,1249,1249,1249,1249,0
|
|
20230703,143600,257302045,1249,1249,1249,1249,525
|
|
20230703,143500,256646320,1249,1249,1249,1249,7
|
|
20230703,143400,256637577,1245,1246,1246,1245,20000
|
|
20230703,143300,231737423,1250,1250,1250,1250,623
|
|
20230703,143200,230958673,1250,1250,1250,1250,700
|
|
20230703,143100,230083673,1250,1250,1250,1250,790
|
|
20230703,143000,229096173,1250,1250,1250,1250,250
|
|
20230703,142900,228783673,1250,1250,1250,1250,470
|
|
20230703,142800,228196173,1250,1250,1250,1250,208
|
|
20230703,142700,227936173,1250,1250,1250,1250,100
|
|
20230703,142600,227811173,1250,1247,1250,1247,1040
|
|
20230703,142500,226512543,1247,1247,1247,1247,66
|
|
20230703,142400,226430241,1249,1249,1249,1249,0
|
|
20230703,142300,226430241,1249,1249,1249,1249,0
|
|
20230703,142200,226430241,1249,1249,1249,1249,0
|
|
20230703,142100,226430241,1249,1249,1249,1249,672
|
|
20230703,142000,225590913,1249,1249,1249,1249,0
|
|
20230703,141900,225590913,1249,1249,1249,1249,31
|
|
20230703,141800,225552194,1248,1248,1248,1248,0
|
|
20230703,141700,225552194,1248,1248,1248,1248,0
|
|
20230703,141600,225552194,1248,1248,1248,1248,0
|
|
20230703,141500,225552194,1248,1249,1249,1248,229
|
|
20230703,141400,225266302,1249,1249,1249,1249,200
|
|
20230703,141300,225016502,1249,1249,1249,1249,0
|
|
20230703,141200,225016502,1249,1249,1249,1249,0
|
|
20230703,141100,225016502,1249,1249,1249,1249,0
|
|
20230703,141000,225016502,1249,1249,1249,1249,0
|
|
20230703,140900,225016502,1249,1249,1249,1249,0
|
|
20230703,140800,225016502,1249,1249,1249,1249,0
|
|
20230703,140700,225016502,1249,1249,1249,1249,0
|
|
20230703,140600,225016502,1249,1249,1249,1249,1
|
|
20230703,140500,225015253,1248,1247,1248,1247,4354
|
|
20230703,140400,219582717,1246,1244,1246,1244,9767
|
|
20230703,140300,207423705,1243,1243,1243,1243,0
|
|
20230703,140200,207423705,1243,1243,1243,1243,0
|
|
20230703,140100,207423705,1243,1243,1243,1243,0
|
|
20230703,140000,207423705,1243,1244,1244,1243,2
|
|
20230703,135900,207421218,1244,1244,1244,1244,5
|
|
20230703,135800,207414998,1244,1244,1244,1244,1
|
|
20230703,135700,207413754,1243,1243,1243,1243,0
|
|
20230703,135600,207413754,1243,1243,1243,1243,0
|
|
20230703,135500,207413754,1243,1243,1243,1243,0
|
|
20230703,135400,207413754,1243,1243,1243,1243,0
|
|
20230703,135300,207413754,1243,1243,1243,1243,0
|
|
20230703,135200,207413754,1243,1243,1243,1243,5001
|
|
20230703,135100,201197511,1244,1244,1244,1244,0
|
|
20230703,135000,201197511,1244,1245,1245,1244,4
|
|
20230703,134900,201192533,1243,1243,1243,1243,122
|
|
20230703,134800,201040887,1245,1245,1245,1245,0
|
|
20230703,134700,201040887,1245,1245,1245,1245,50
|
|
20230703,134600,200978637,1245,1245,1245,1245,0
|
|
20230703,134500,200978637,1245,1245,1245,1245,0
|
|
20230703,134400,200978637,1245,1245,1245,1245,0
|
|
20230703,134300,200978637,1245,1245,1245,1245,0
|
|
20230703,134200,200978637,1245,1245,1245,1245,5
|
|
20230703,134100,200972412,1245,1245,1245,1245,6
|
|
20230703,134000,200964942,1242,1242,1242,1242,0
|
|
20230703,133900,200964942,1242,1242,1242,1242,0
|
|
20230703,133800,200964942,1242,1242,1242,1242,0
|
|
20230703,133700,200964942,1242,1243,1243,1242,2160
|
|
20230703,133600,198282102,1245,1244,1245,1244,66
|
|
20230703,133500,198199997,1243,1243,1243,1243,1180
|
|
20230703,133400,196733257,1245,1245,1245,1245,0
|
|
20230703,133300,196733257,1245,1245,1245,1245,129
|
|
20230703,133200,196572652,1242,1244,1244,1242,6986
|
|
20230703,133100,187894627,1246,1246,1246,1246,0
|
|
20230703,133000,187894627,1246,1245,1246,1243,4076
|
|
20230703,132900,182824741,1245,1245,1245,1245,0
|
|
20230703,132800,182824741,1245,1245,1245,1245,57
|
|
20230703,132700,182753776,1245,1245,1245,1245,10
|
|
20230703,132600,182741326,1246,1246,1246,1246,1092
|
|
20230703,132500,181380694,1247,1247,1247,1247,301
|
|
20230703,132400,181005347,1246,1247,1247,1246,43
|
|
20230703,132300,180951756,1247,1247,1247,1247,0
|
|
20230703,132200,180951756,1247,1247,1247,1247,33
|
|
20230703,132100,180910605,1246,1246,1246,1246,2
|
|
20230703,132000,180908113,1247,1247,1247,1247,0
|
|
20230703,131900,180908113,1247,1247,1247,1247,398
|
|
20230703,131800,180411807,1247,1247,1247,1247,0
|
|
20230703,131700,180411807,1247,1248,1248,1247,410
|
|
20230703,131600,179900165,1249,1249,1249,1249,0
|
|
20230703,131500,179900165,1249,1249,1249,1249,0
|
|
20230703,131400,179900165,1249,1249,1249,1249,23
|
|
20230703,131300,179871438,1249,1249,1249,1249,202
|
|
20230703,131200,179619140,1249,1249,1249,1249,10
|
|
20230703,131100,179606650,1250,1250,1250,1250,3
|
|
20230703,131000,179602900,1249,1249,1249,1249,47
|
|
20230703,130900,179544197,1250,1250,1250,1250,0
|
|
20230703,130800,179544197,1250,1250,1250,1250,181
|
|
20230703,130700,179317947,1250,1250,1250,1250,0
|
|
20230703,130600,179317947,1250,1250,1250,1250,0
|
|
20230703,130500,179317947,1250,1249,1250,1249,78
|
|
20230703,130400,179220497,1250,1250,1250,1250,13
|
|
20230703,130300,179204247,1249,1250,1250,1249,396
|
|
20230703,130200,178709337,1251,1251,1251,1251,0
|
|
20230703,130100,178709337,1251,1251,1251,1251,1
|
|
20230703,130000,178708086,1250,1250,1250,1250,1000
|
|
20230703,125900,177458086,1250,1250,1250,1250,2000
|
|
20230703,125800,174958086,1251,1251,1251,1251,0
|
|
20230703,125700,174958086,1251,1251,1251,1251,0
|
|
20230703,125600,174958086,1251,1251,1251,1251,0
|
|
20230703,125500,174958086,1251,1251,1251,1251,0
|
|
20230703,125400,174958086,1251,1251,1251,1251,150
|
|
20230703,125300,174770436,1250,1250,1250,1250,35
|
|
20230703,125200,174726686,1250,1250,1250,1250,1
|
|
20230703,125100,174725436,1250,1250,1250,1250,2099
|
|
20230703,125000,172101686,1250,1250,1250,1250,78
|
|
20230703,124900,172004186,1251,1250,1251,1250,13
|
|
20230703,124800,171987935,1250,1250,1250,1250,2
|
|
20230703,124700,171985435,1250,1250,1251,1250,50
|
|
20230703,124600,171922915,1251,1251,1251,1251,10
|
|
20230703,124500,171910405,1252,1252,1252,1252,0
|
|
20230703,124400,171910405,1252,1252,1252,1252,0
|
|
20230703,124300,171910405,1252,1252,1252,1252,3
|
|
20230703,124200,171906649,1252,1252,1252,1252,0
|
|
20230703,124100,171906649,1252,1252,1252,1252,0
|
|
20230703,124000,171906649,1252,1252,1252,1252,0
|
|
20230703,123900,171906649,1252,1252,1252,1252,1
|
|
20230703,123800,171905397,1252,1252,1252,1252,0
|
|
20230703,123700,171905397,1252,1252,1252,1252,68
|
|
20230703,123600,171820261,1252,1252,1252,1252,0
|
|
20230703,123500,171820261,1252,1252,1252,1252,2
|
|
20230703,123400,171817757,1253,1253,1253,1253,10
|
|
20230703,123300,171805227,1253,1252,1253,1252,51
|
|
20230703,123200,171741340,1251,1251,1251,1251,1
|
|
20230703,123100,171740089,1251,1251,1251,1251,0
|
|
20230703,123000,171740089,1251,1251,1251,1251,1
|
|
20230703,122900,171738838,1251,1252,1252,1251,5
|
|
20230703,122800,171732579,1252,1251,1252,1251,223
|
|
20230703,122700,171453461,1251,1251,1251,1251,2
|
|
20230703,122600,171450959,1252,1252,1252,1252,0
|
|
20230703,122500,171450959,1252,1252,1252,1252,0
|
|
20230703,122400,171450959,1252,1252,1252,1252,3
|
|
20230703,122300,171447203,1251,1251,1251,1251,274
|
|
20230703,122200,171104429,1250,1250,1250,1250,27
|
|
20230703,122100,171070679,1250,1250,1250,1250,0
|
|
20230703,122000,171070679,1250,1250,1250,1250,36
|
|
20230703,121900,171025679,1250,1250,1250,1250,1026
|
|
20230703,121800,169743179,1251,1251,1251,1250,15
|
|
20230703,121700,169724424,1252,1252,1252,1252,0
|
|
20230703,121600,169724424,1252,1252,1252,1252,0
|
|
20230703,121500,169724424,1252,1252,1252,1252,0
|
|
20230703,121400,169724424,1252,1252,1252,1252,0
|
|
20230703,121300,169724424,1252,1252,1252,1252,0
|
|
20230703,121200,169724424,1252,1252,1252,1252,78
|
|
20230703,121100,169626768,1253,1253,1253,1253,0
|
|
20230703,121000,169626768,1253,1253,1253,1253,0
|
|
20230703,120900,169626768,1253,1253,1253,1253,0
|
|
20230703,120800,169626768,1253,1253,1253,1253,0
|
|
20230703,120700,169626768,1253,1252,1253,1252,347
|
|
20230703,120600,169192120,1252,1252,1252,1252,0
|
|
20230703,120500,169192120,1252,1252,1252,1252,0
|
|
20230703,120400,169192120,1252,1252,1252,1252,250
|
|
20230703,120300,168879120,1252,1252,1252,1252,0
|
|
20230703,120200,168879120,1252,1252,1252,1252,100
|
|
20230703,120100,168753920,1252,1252,1252,1252,30
|
|
20230703,120000,168716360,1252,1252,1252,1252,0
|
|
20230703,115900,168716360,1252,1251,1252,1251,136
|
|
20230703,115800,168546190,1250,1251,1251,1250,88
|
|
20230703,115700,168436145,1252,1252,1252,1252,0
|
|
20230703,115600,168436145,1252,1252,1252,1252,1
|
|
20230703,115500,168434893,1252,1252,1252,1252,0
|
|
20230703,115400,168434893,1252,1253,1253,1252,2
|
|
20230703,115300,168432388,1253,1253,1253,1253,0
|
|
20230703,115200,168432388,1253,1253,1253,1253,26
|
|
20230703,115100,168399810,1253,1253,1253,1253,0
|
|
20230703,115000,168399810,1253,1253,1253,1253,10
|
|
20230703,114900,168387280,1252,1252,1252,1252,24
|
|
20230703,114800,168357232,1252,1252,1252,1252,0
|
|
20230703,114700,168357232,1252,1252,1252,1252,0
|
|
20230703,114600,168357232,1252,1253,1253,1252,119
|
|
20230703,114500,168208155,1253,1253,1253,1253,1
|
|
20230703,114400,168206902,1253,1253,1253,1253,0
|
|
20230703,114300,168206902,1253,1253,1253,1253,0
|
|
20230703,114200,168206902,1253,1253,1253,1253,0
|
|
20230703,114100,168206902,1253,1253,1253,1253,130
|
|
20230703,114000,168044012,1254,1254,1254,1254,24
|
|
20230703,113900,168013916,1254,1254,1254,1254,0
|
|
20230703,113800,168013916,1254,1254,1254,1254,0
|
|
20230703,113700,168013916,1254,1254,1254,1254,10
|
|
20230703,113600,168001376,1254,1254,1254,1254,1
|
|
20230703,113500,168000122,1254,1254,1254,1254,0
|
|
20230703,113400,168000122,1254,1254,1254,1254,0
|
|
20230703,113300,168000122,1254,1254,1254,1254,0
|
|
20230703,113200,168000122,1254,1254,1254,1254,100
|
|
20230703,113100,167874722,1252,1252,1252,1252,0
|
|
20230703,113000,167874722,1252,1252,1252,1252,0
|
|
20230703,112900,167874722,1252,1252,1252,1252,0
|
|
20230703,112800,167874722,1252,1252,1252,1252,0
|
|
20230703,112700,167874722,1252,1252,1252,1252,0
|
|
20230703,112600,167874722,1252,1251,1252,1251,2342
|
|
20230703,112500,164942626,1250,1250,1250,1250,1599
|
|
20230703,112400,162943876,1248,1248,1248,1248,0
|
|
20230703,112300,162943876,1248,1248,1248,1248,0
|
|
20230703,112200,162943876,1248,1248,1248,1248,0
|
|
20230703,112100,162943876,1248,1248,1248,1248,0
|
|
20230703,112000,162943876,1248,1248,1248,1248,1
|
|
20230703,111900,162942628,1252,1252,1252,1252,1
|
|
20230703,111800,162941376,1248,1248,1248,1248,0
|
|
20230703,111700,162941376,1248,1248,1248,1248,0
|
|
20230703,111600,162941376,1248,1248,1248,1248,0
|
|
20230703,111500,162941376,1248,1248,1248,1248,0
|
|
20230703,111400,162941376,1248,1252,1253,1248,1156
|
|
20230703,111300,161498420,1251,1250,1251,1250,8820
|
|
20230703,111200,150473320,1250,1250,1250,1250,41
|
|
20230703,111100,150422070,1251,1251,1251,1251,0
|
|
20230703,111000,150422070,1251,1251,1251,1251,4
|
|
20230703,110900,150417066,1250,1250,1250,1250,0
|
|
20230703,110800,150417066,1250,1250,1250,1250,59
|
|
20230703,110700,150343316,1250,1250,1250,1250,3
|
|
20230703,110600,150339566,1249,1249,1249,1249,1561
|
|
20230703,110500,148389877,1249,1249,1249,1249,77
|
|
20230703,110400,148293704,1249,1249,1249,1249,0
|
|
20230703,110300,148293704,1249,1253,1253,1249,5505
|
|
20230703,110200,141411309,1253,1253,1253,1253,0
|
|
20230703,110100,141411309,1253,1253,1253,1253,9
|
|
20230703,110000,141400032,1253,1253,1253,1253,28
|
|
20230703,105900,141364948,1253,1253,1253,1253,223
|
|
20230703,105800,141085529,1252,1250,1252,1250,1476
|
|
20230703,105700,139237655,1250,1249,1250,1249,45
|
|
20230703,105600,139181406,1250,1250,1250,1250,2953
|
|
20230703,105500,135490156,1249,1249,1249,1249,0
|
|
20230703,105400,135490156,1249,1249,1249,1249,10
|
|
20230703,105300,135477666,1252,1252,1252,1252,0
|
|
20230703,105200,135477666,1252,1252,1252,1252,368
|
|
20230703,105100,135016930,1252,1252,1252,1252,56
|
|
20230703,105000,134946818,1252,1252,1252,1252,0
|
|
20230703,104900,134946818,1252,1252,1252,1252,27
|
|
20230703,104800,134913014,1252,1252,1252,1252,0
|
|
20230703,104700,134913014,1252,1252,1253,1252,46
|
|
20230703,104600,134855420,1252,1252,1252,1252,0
|
|
20230703,104500,134855420,1252,1252,1252,1252,29
|
|
20230703,104400,134819112,1252,1252,1252,1252,40
|
|
20230703,104300,134769032,1254,1252,1254,1252,32
|
|
20230703,104200,134728966,1252,1252,1252,1252,0
|
|
20230703,104100,134728966,1252,1252,1252,1252,0
|
|
20230703,104000,134728966,1252,1253,1253,1252,473
|
|
20230703,103900,134136337,1251,1251,1251,1251,39
|
|
20230703,103800,134087548,1251,1252,1252,1251,197
|
|
20230703,103700,133841064,1252,1252,1252,1252,0
|
|
20230703,103600,133841064,1252,1252,1252,1252,61
|
|
20230703,103500,133764692,1253,1253,1253,1253,0
|
|
20230703,103400,133764692,1253,1253,1253,1253,639
|
|
20230703,103300,132964025,1253,1253,1253,1253,10
|
|
20230703,103200,132951495,1254,1254,1254,1254,0
|
|
20230703,103100,132951495,1254,1254,1254,1254,45
|
|
20230703,103000,132895065,1253,1253,1253,1253,1249
|
|
20230703,102900,131330068,1253,1251,1253,1251,179
|
|
20230703,102800,131105909,1249,1251,1251,1249,1001
|
|
20230703,102700,129855658,1249,1249,1249,1249,19
|
|
20230703,102600,129831927,1250,1250,1250,1250,156
|
|
20230703,102500,129636927,1250,1251,1251,1250,1191
|
|
20230703,102400,128147946,1251,1251,1251,1251,100
|
|
20230703,102300,128022846,1251,1251,1251,1251,44
|
|
20230703,102200,127967802,1251,1251,1251,1251,33
|
|
20230703,102100,127926519,1251,1253,1253,1251,72
|
|
20230703,102000,127836382,1253,1253,1253,1253,0
|
|
20230703,101900,127836382,1253,1253,1253,1253,0
|
|
20230703,101800,127836382,1253,1253,1253,1253,10
|
|
20230703,101700,127823852,1254,1254,1254,1254,157
|
|
20230703,101600,127626974,1254,1254,1254,1254,0
|
|
20230703,101500,127626974,1254,1254,1254,1254,0
|
|
20230703,101400,127626974,1254,1254,1254,1254,39
|
|
20230703,101300,127578068,1254,1254,1254,1254,30
|
|
20230703,101200,127540448,1254,1254,1254,1254,10
|
|
20230703,101100,127527908,1254,1254,1254,1254,128
|
|
20230703,101000,127367396,1254,1254,1254,1254,653
|
|
20230703,100900,126548534,1254,1254,1254,1254,58
|
|
20230703,100800,126475802,1255,1253,1255,1253,53
|
|
20230703,100700,126409379,1253,1253,1253,1253,0
|
|
20230703,100600,126409379,1253,1253,1253,1253,7
|
|
20230703,100500,126400608,1253,1253,1253,1253,19
|
|
20230703,100400,126376801,1253,1254,1254,1253,842
|
|
20230703,100300,125321487,1254,1254,1254,1254,56
|
|
20230703,100200,125251263,1254,1254,1254,1254,0
|
|
20230703,100100,125251263,1254,1255,1255,1254,645
|
|
20230703,100000,124441833,1254,1256,1256,1254,11
|
|
20230703,095900,124428037,1254,1254,1254,1254,0
|
|
20230703,095800,124428037,1254,1254,1254,1254,1053
|
|
20230703,095700,123107575,1254,1254,1254,1254,177
|
|
20230703,095600,122885617,1255,1254,1255,1254,1975
|
|
20230703,095500,120408355,1254,1254,1254,1254,54
|
|
20230703,095400,120340639,1255,1255,1255,1255,208
|
|
20230703,095300,120079599,1256,1256,1256,1256,0
|
|
20230703,095200,120079599,1256,1256,1256,1256,141
|
|
20230703,095100,119902503,1256,1256,1256,1256,60
|
|
20230703,095000,119827143,1257,1257,1257,1257,0
|
|
20230703,094900,119827143,1257,1256,1257,1254,283
|
|
20230703,094800,119471740,1254,1254,1254,1254,219
|
|
20230703,094700,119197114,1255,1255,1255,1255,100
|
|
20230703,094600,119071614,1256,1256,1256,1256,111
|
|
20230703,094500,118932198,1256,1254,1257,1254,1175
|
|
20230703,094400,117456379,1255,1253,1255,1250,1127
|
|
20230703,094300,116042186,1250,1253,1254,1250,3531
|
|
20230703,094200,111614441,1254,1252,1254,1252,557
|
|
20230703,094100,110917017,1248,1248,1248,1248,2
|
|
20230703,094000,110914521,1252,1251,1252,1251,1016
|
|
20230703,093900,109642928,1250,1248,1250,1248,272
|
|
20230703,093800,109303098,1248,1248,1248,1248,1758
|
|
20230703,093700,107109114,1248,1251,1251,1248,1247
|
|
20230703,093600,105551273,1251,1252,1252,1251,150
|
|
20230703,093500,105363499,1253,1253,1253,1253,0
|
|
20230703,093400,105363499,1253,1251,1253,1248,693
|
|
20230703,093300,104496105,1253,1253,1253,1253,1086
|
|
20230703,093200,103135347,1254,1256,1256,1254,1628
|
|
20230703,093100,101091337,1256,1252,1256,1252,9549
|
|
20230703,093000,89123266,1251,1250,1251,1248,4158
|
|
20230703,092900,83922617,1248,1248,1248,1248,919
|
|
20230703,092800,82775705,1248,1248,1248,1248,100
|
|
20230703,092700,82650905,1248,1248,1252,1248,14621
|
|
20230703,092600,64367660,1247,1247,1247,1247,704
|
|
20230703,092500,63489772,1246,1246,1246,1246,192
|
|
20230703,092400,63250540,1246,1244,1246,1244,510
|
|
20230703,092300,62616080,1241,1242,1242,1241,600
|
|
20230703,092200,61871290,1246,1245,1246,1240,3439
|
|
20230703,092100,57595514,1244,1243,1244,1243,903
|
|
20230703,092000,56472190,1242,1242,1242,1242,1
|
|
20230703,091900,56470948,1244,1241,1244,1241,221
|
|
20230703,091800,56196387,1245,1245,1245,1245,5
|
|
20230703,091700,56190162,1241,1245,1245,1241,177
|
|
20230703,091600,55970437,1245,1244,1245,1244,2108
|
|
20230703,091500,53347332,1244,1239,1244,1239,15166
|
|
20230703,091400,34517865,1232,1240,1240,1230,3226
|
|
20230703,091300,30540330,1237,1237,1237,1237,2600
|
|
20230703,091200,27324130,1239,1234,1239,1234,5303
|
|
20230703,091100,20765151,1234,1234,1234,1234,1
|
|
20230703,091000,20763917,1234,1234,1234,1234,5
|
|
20230703,090900,20757747,1234,1234,1234,1234,2
|
|
20230703,090800,20755279,1226,1227,1227,1226,688
|
|
20230703,090700,19911530,1225,1237,1237,1225,500
|
|
20230703,090600,19294362,1238,1238,1238,1238,334
|
|
20230703,090500,18880870,1239,1242,1242,1239,313
|
|
20230703,090400,18492498,1242,1247,1247,1242,10
|
|
20230703,090300,18480033,1247,1247,1247,1247,7
|
|
20230703,090200,18471304,1249,1249,1249,1249,1
|
|
20230703,090100,18470055,1250,1251,1251,1249,1610
|
|
20230703,090000,16458053,1250,1225,1250,1225,13431
|