617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191400,147969756,1666,1666,1666,1666,3295
|
|
20230727,191300,147969756,1666,1666,1666,1666,0
|
|
20230727,191200,147969756,1666,1666,1666,1666,0
|
|
20230727,191100,147969756,1666,1666,1666,1666,0
|
|
20230727,191000,147969756,1666,1666,1666,1666,0
|
|
20230727,190900,147969756,1666,1666,1666,1666,0
|
|
20230727,190800,147969756,1666,1666,1666,1666,0
|
|
20230727,190700,147969756,1666,1666,1666,1666,0
|
|
20230727,190600,147969756,1666,1666,1666,1666,0
|
|
20230727,190500,147969756,1666,1666,1666,1666,0
|
|
20230727,190400,147969756,1666,1666,1666,1666,0
|
|
20230727,190300,147969756,1666,1666,1666,1666,0
|
|
20230727,190200,147969756,1666,1666,1666,1666,0
|
|
20230727,190100,147969756,1666,1666,1666,1666,0
|
|
20230727,190000,147969756,1666,1666,1666,1666,0
|
|
20230727,185900,147969756,1666,1666,1666,1666,0
|
|
20230727,185800,147969756,1666,1666,1666,1666,0
|
|
20230727,185700,147969756,1666,1666,1666,1666,0
|
|
20230727,185600,147969756,1666,1666,1666,1666,0
|
|
20230727,185500,147969756,1666,1666,1666,1666,0
|
|
20230727,185400,147969756,1666,1666,1666,1666,0
|
|
20230727,185300,147969756,1666,1666,1666,1666,0
|
|
20230727,185200,147969756,1666,1666,1666,1666,0
|
|
20230727,185100,147969756,1666,1666,1666,1666,0
|
|
20230727,185000,147969756,1666,1666,1666,1666,0
|
|
20230727,184900,147969756,1666,1666,1666,1666,0
|
|
20230727,184800,147969756,1666,1666,1666,1666,0
|
|
20230727,184700,147969756,1666,1666,1666,1666,0
|
|
20230727,184600,147969756,1666,1666,1666,1666,0
|
|
20230727,184500,147969756,1666,1666,1666,1666,0
|
|
20230727,184400,147969756,1666,1666,1666,1666,3295
|
|
20230727,184300,147969756,1666,1666,1666,1666,0
|
|
20230727,184200,147969756,1666,1666,1666,1666,0
|
|
20230727,184100,147969756,1666,1666,1666,1666,0
|
|
20230727,184000,147969756,1666,1666,1666,1666,0
|
|
20230727,183900,147969756,1666,1666,1666,1666,0
|
|
20230727,183800,147969756,1666,1666,1666,1666,0
|
|
20230727,183700,147969756,1666,1666,1666,1666,0
|
|
20230727,183600,147969756,1666,1666,1666,1666,0
|
|
20230727,183500,147969756,1666,1666,1666,1666,0
|
|
20230727,183400,147969756,1666,1666,1666,1666,0
|
|
20230727,183300,147969756,1666,1666,1666,1666,0
|
|
20230727,183200,147969756,1666,1666,1666,1666,0
|
|
20230727,183100,147969756,1666,1666,1666,1666,0
|
|
20230727,183000,147969756,1666,1666,1666,1666,0
|
|
20230727,182900,147969756,1666,1666,1666,1666,0
|
|
20230727,182800,147969756,1666,1666,1666,1666,0
|
|
20230727,182700,147969756,1666,1666,1666,1666,0
|
|
20230727,182600,147969756,1666,1666,1666,1666,0
|
|
20230727,182500,147969756,1666,1666,1666,1666,0
|
|
20230727,182400,147969756,1666,1666,1666,1666,0
|
|
20230727,182300,147969756,1666,1666,1666,1666,0
|
|
20230727,182200,147969756,1666,1666,1666,1666,0
|
|
20230727,182100,147969756,1666,1666,1666,1666,0
|
|
20230727,182000,147969756,1666,1666,1666,1666,0
|
|
20230727,181900,147969756,1666,1666,1666,1666,0
|
|
20230727,181800,147969756,1666,1666,1666,1666,0
|
|
20230727,181700,147969756,1666,1666,1666,1666,0
|
|
20230727,181600,147969756,1666,1666,1666,1666,0
|
|
20230727,181500,147969756,1666,1666,1666,1666,0
|
|
20230727,181400,147969756,1666,1666,1666,1666,3295
|
|
20230727,181300,147969756,1666,1666,1666,1666,0
|
|
20230727,181200,147969756,1666,1666,1666,1666,0
|
|
20230727,181100,147969756,1666,1666,1666,1666,0
|
|
20230727,181000,147969756,1666,1666,1666,1666,0
|
|
20230727,180900,147969756,1666,1666,1666,1666,0
|
|
20230727,180800,147969756,1666,1666,1666,1666,0
|
|
20230727,180700,147969756,1666,1666,1666,1666,0
|
|
20230727,180600,147969756,1666,1666,1666,1666,0
|
|
20230727,180500,147969756,1666,1666,1666,1666,0
|
|
20230727,180400,147969756,1666,1666,1666,1666,0
|
|
20230727,180300,147969756,1666,1666,1666,1666,0
|
|
20230727,180200,147969756,1666,1666,1666,1666,0
|
|
20230727,180100,147969756,1666,1666,1666,1666,0
|
|
20230727,180000,147969756,1666,1666,1666,1666,0
|
|
20230727,175900,147969756,1666,1666,1666,1666,0
|
|
20230727,175800,147969756,1666,1666,1666,1666,0
|
|
20230727,175700,147969756,1666,1666,1666,1666,0
|
|
20230727,175600,147969756,1666,1666,1666,1666,0
|
|
20230727,175500,147969756,1666,1666,1666,1666,0
|
|
20230727,175400,147969756,1666,1666,1666,1666,0
|
|
20230727,175300,147969756,1666,1666,1666,1666,0
|
|
20230727,175200,147969756,1666,1666,1666,1666,0
|
|
20230727,175100,147969756,1666,1666,1666,1666,0
|
|
20230727,175000,147969756,1666,1666,1666,1666,0
|
|
20230727,174900,147969756,1666,1666,1666,1666,0
|
|
20230727,174800,147969756,1666,1666,1666,1666,0
|
|
20230727,174700,147969756,1666,1666,1666,1666,0
|
|
20230727,174600,147969756,1666,1666,1666,1666,0
|
|
20230727,174500,147969756,1666,1666,1666,1666,0
|
|
20230727,174400,147969756,1666,1666,1666,1666,3295
|
|
20230727,174300,147969756,1666,1666,1666,1666,0
|
|
20230727,174200,147969756,1666,1666,1666,1666,0
|
|
20230727,174100,147969756,1666,1666,1666,1666,0
|
|
20230727,174000,147969756,1666,1666,1666,1666,0
|
|
20230727,173900,147969756,1666,1666,1666,1666,0
|
|
20230727,173800,147969756,1666,1666,1666,1666,0
|
|
20230727,173700,147969756,1666,1666,1666,1666,0
|
|
20230727,173600,147969756,1666,1666,1666,1666,0
|
|
20230727,173500,147969756,1666,1666,1666,1666,0
|
|
20230727,173400,147969756,1666,1666,1666,1666,0
|
|
20230727,173300,147969756,1666,1666,1666,1666,0
|
|
20230727,173200,147969756,1666,1666,1666,1666,0
|
|
20230727,173100,147969756,1666,1666,1666,1666,0
|
|
20230727,173000,147969756,1666,1666,1666,1666,0
|
|
20230727,172900,147969756,1666,1666,1666,1666,0
|
|
20230727,172800,147969756,1666,1666,1666,1666,0
|
|
20230727,172700,147969756,1666,1666,1666,1666,0
|
|
20230727,172600,147969756,1666,1666,1666,1666,0
|
|
20230727,172500,147969756,1666,1666,1666,1666,0
|
|
20230727,172400,147969756,1666,1666,1666,1666,0
|
|
20230727,172300,147969756,1666,1666,1666,1666,0
|
|
20230727,172200,147969756,1666,1666,1666,1666,0
|
|
20230727,172100,147969756,1666,1666,1666,1666,0
|
|
20230727,172000,147969756,1666,1666,1666,1666,0
|
|
20230727,171900,147969756,1666,1666,1666,1666,0
|
|
20230727,171800,147969756,1666,1666,1666,1666,0
|
|
20230727,171700,147969756,1666,1666,1666,1666,0
|
|
20230727,171600,147969756,1666,1666,1666,1666,0
|
|
20230727,171500,147969756,1666,1666,1666,1666,0
|
|
20230727,171400,147969756,1666,1666,1666,1666,3295
|
|
20230727,171300,147969756,1666,1666,1666,1666,0
|
|
20230727,171200,147969756,1666,1666,1666,1666,0
|
|
20230727,171100,147969756,1666,1666,1666,1666,0
|
|
20230727,171000,147969756,1666,1666,1666,1666,0
|
|
20230727,170900,147969756,1666,1666,1666,1666,0
|
|
20230727,170800,147969756,1666,1666,1666,1666,0
|
|
20230727,170700,147969756,1666,1666,1666,1666,0
|
|
20230727,170600,147969756,1666,1666,1666,1666,0
|
|
20230727,170500,147969756,1666,1666,1666,1666,0
|
|
20230727,170400,147969756,1666,1666,1666,1666,0
|
|
20230727,170300,147969756,1666,1666,1666,1666,0
|
|
20230727,170200,147969756,1666,1666,1666,1666,0
|
|
20230727,170100,147969756,1666,1666,1666,1666,0
|
|
20230727,170000,147969756,1666,1666,1666,1666,0
|
|
20230727,165900,147969756,1666,1666,1666,1666,0
|
|
20230727,165800,147969756,1666,1666,1666,1666,0
|
|
20230727,165700,147969756,1666,1666,1666,1666,0
|
|
20230727,165600,147969756,1666,1666,1666,1666,0
|
|
20230727,165500,147969756,1666,1666,1666,1666,0
|
|
20230727,165400,147969756,1666,1666,1666,1666,0
|
|
20230727,165300,147969756,1666,1666,1666,1666,0
|
|
20230727,165200,147969756,1666,1666,1666,1666,0
|
|
20230727,165100,147969756,1666,1666,1666,1666,0
|
|
20230727,165000,147969756,1666,1666,1666,1666,0
|
|
20230727,164900,147969756,1666,1666,1666,1666,0
|
|
20230727,164800,147969756,1666,1666,1666,1666,0
|
|
20230727,164700,147969756,1666,1666,1666,1666,0
|
|
20230727,164600,147969756,1666,1666,1666,1666,0
|
|
20230727,164500,147969756,1666,1666,1666,1666,0
|
|
20230727,164400,147969756,1666,1666,1666,1666,3295
|
|
20230727,164300,147969756,1666,1666,1666,1666,0
|
|
20230727,164200,147969756,1666,1666,1666,1666,0
|
|
20230727,164100,147969756,1666,1666,1666,1666,0
|
|
20230727,164000,147969756,1666,1666,1666,1666,0
|
|
20230727,163900,147969756,1666,1666,1666,1666,0
|
|
20230727,163800,147969756,1666,1666,1666,1666,0
|
|
20230727,163700,147969756,1666,1666,1666,1666,0
|
|
20230727,163600,147969756,1666,1666,1666,1666,0
|
|
20230727,163500,147969756,1666,1666,1666,1666,0
|
|
20230727,163400,147969756,1666,1666,1666,1666,0
|
|
20230727,163300,147969756,1666,1666,1666,1666,0
|
|
20230727,163200,147969756,1666,1666,1666,1666,0
|
|
20230727,163100,147969756,1666,1666,1666,1666,0
|
|
20230727,163000,147969756,1666,1666,1666,1666,0
|
|
20230727,162900,147969756,1666,1666,1666,1666,0
|
|
20230727,162800,147969756,1666,1666,1666,1666,0
|
|
20230727,162700,147969756,1666,1666,1666,1666,0
|
|
20230727,162600,147969756,1666,1666,1666,1666,0
|
|
20230727,162500,147969756,1666,1666,1666,1666,0
|
|
20230727,162400,147969756,1666,1666,1666,1666,0
|
|
20230727,162300,147969756,1666,1666,1666,1666,0
|
|
20230727,162200,147969756,1666,1666,1666,1666,0
|
|
20230727,162100,147969756,1666,1666,1666,1666,0
|
|
20230727,162000,147969756,1666,1666,1666,1666,0
|
|
20230727,161900,147969756,1666,1666,1666,1666,0
|
|
20230727,161800,147969756,1666,1666,1666,1666,0
|
|
20230727,161700,147969756,1666,1666,1666,1666,0
|
|
20230727,161600,147969756,1666,1666,1666,1666,0
|
|
20230727,161500,147969756,1666,1666,1666,1666,0
|
|
20230727,161400,147969756,1666,1666,1666,1666,3295
|
|
20230727,161300,147969756,1666,1666,1666,1666,0
|
|
20230727,161200,147969756,1666,1666,1666,1666,0
|
|
20230727,161100,147969756,1666,1666,1666,1666,0
|
|
20230727,161000,147969756,1666,1666,1666,1666,0
|
|
20230727,160900,147969756,1666,1666,1666,1666,0
|
|
20230727,160800,147969756,1666,1666,1666,1666,0
|
|
20230727,160700,147969756,1666,1666,1666,1666,0
|
|
20230727,160600,147969756,1666,1666,1666,1666,0
|
|
20230727,160500,147969756,1666,1666,1666,1666,0
|
|
20230727,160400,147969756,1666,1666,1666,1666,0
|
|
20230727,160300,147969756,1666,1666,1666,1666,0
|
|
20230727,160200,147969756,1666,1666,1666,1666,0
|
|
20230727,160100,147969756,1666,1666,1666,1666,0
|
|
20230727,160000,147969756,1666,1666,1666,1666,0
|
|
20230727,155900,147969756,1666,1666,1666,1666,0
|
|
20230727,155800,147969756,1666,1666,1666,1666,0
|
|
20230727,155700,147969756,1666,1666,1666,1666,0
|
|
20230727,155600,147969756,1666,1666,1666,1666,0
|
|
20230727,155500,147969756,1666,1666,1666,1666,0
|
|
20230727,155400,147969756,1666,1666,1666,1666,0
|
|
20230727,155300,147969756,1666,1666,1666,1666,0
|
|
20230727,155200,147969756,1666,1666,1666,1666,0
|
|
20230727,155100,147969756,1666,1666,1666,1666,0
|
|
20230727,155000,147969756,1666,1666,1666,1666,0
|
|
20230727,154900,147969756,1666,1666,1666,1666,0
|
|
20230727,154800,147969756,1666,1666,1666,1666,0
|
|
20230727,154700,147969756,1666,1666,1666,1666,0
|
|
20230727,154600,147969756,1666,1666,1666,1666,0
|
|
20230727,154500,147969756,1666,1666,1666,1666,0
|
|
20230727,154400,147969756,1666,1666,1666,1666,3295
|
|
20230727,154300,147969756,1666,1666,1666,1666,0
|
|
20230727,154200,147969756,1666,1666,1666,1666,0
|
|
20230727,154100,147969756,1666,1666,1666,1666,0
|
|
20230727,154000,147969756,1666,1666,1666,1666,0
|
|
20230727,153900,147969756,1666,1666,1666,1666,0
|
|
20230727,153800,147969756,1666,1666,1666,1666,0
|
|
20230727,153700,147969756,1666,1666,1666,1666,0
|
|
20230727,153600,147969756,1666,1666,1666,1666,0
|
|
20230727,153500,147969756,1666,1666,1666,1666,0
|
|
20230727,153400,147969756,1666,1666,1666,1666,0
|
|
20230727,153300,147969756,1666,1666,1666,1666,0
|
|
20230727,153200,147969756,1666,1666,1666,1666,0
|
|
20230727,153100,147969756,1666,1666,1666,1666,0
|
|
20230727,153000,147969756,1666,1666,1666,1666,3295
|
|
20230727,152900,142480286,1666,1666,1666,1666,0
|
|
20230727,152800,142480286,1666,1666,1666,1666,0
|
|
20230727,152700,142480286,1666,1666,1666,1666,0
|
|
20230727,152600,142480286,1666,1666,1666,1666,0
|
|
20230727,152500,142480286,1666,1666,1666,1666,0
|
|
20230727,152400,142480286,1666,1666,1666,1666,0
|
|
20230727,152300,142480286,1666,1666,1666,1666,0
|
|
20230727,152200,142480286,1666,1666,1666,1666,0
|
|
20230727,152100,142480286,1666,1666,1666,1666,0
|
|
20230727,152000,142480286,1666,1666,1666,1666,0
|
|
20230727,151900,142480286,1666,1666,1666,1666,0
|
|
20230727,151800,142480286,1666,1664,1666,1664,528
|
|
20230727,151700,141601246,1664,1664,1664,1664,0
|
|
20230727,151600,141601246,1664,1659,1664,1659,344
|
|
20230727,151500,141028930,1660,1660,1660,1660,180
|
|
20230727,151400,140730130,1660,1660,1660,1660,0
|
|
20230727,151300,140730130,1660,1660,1660,1660,1
|
|
20230727,151200,140728470,1659,1661,1661,1659,3000
|
|
20230727,151100,135750690,1661,1661,1661,1661,0
|
|
20230727,151000,135750690,1661,1661,1661,1661,0
|
|
20230727,150900,135750690,1661,1661,1661,1661,0
|
|
20230727,150800,135750690,1661,1663,1663,1661,2
|
|
20230727,150700,135747366,1663,1664,1664,1661,9
|
|
20230727,150600,135732398,1663,1661,1663,1661,5
|
|
20230727,150500,135724089,1664,1663,1664,1663,60
|
|
20230727,150400,135624257,1658,1659,1659,1658,3
|
|
20230727,150300,135619281,1658,1660,1660,1658,21
|
|
20230727,150200,135584423,1663,1664,1664,1663,198
|
|
20230727,150100,135255049,1664,1658,1664,1658,105
|
|
20230727,150000,135080339,1665,1665,1665,1665,0
|
|
20230727,145900,135080339,1665,1665,1665,1665,0
|
|
20230727,145800,135080339,1665,1664,1665,1664,119
|
|
20230727,145700,134882276,1664,1663,1664,1663,544
|
|
20230727,145600,133977471,1656,1656,1656,1656,0
|
|
20230727,145500,133977471,1656,1656,1656,1656,98
|
|
20230727,145400,133815183,1656,1658,1658,1656,1148
|
|
20230727,145300,131913470,1656,1656,1656,1656,0
|
|
20230727,145200,131913470,1656,1656,1656,1656,0
|
|
20230727,145100,131913470,1656,1656,1656,1656,0
|
|
20230727,145000,131913470,1656,1656,1656,1656,35
|
|
20230727,144900,131855510,1662,1662,1662,1662,0
|
|
20230727,144800,131855510,1662,1662,1662,1662,0
|
|
20230727,144700,131855510,1662,1662,1662,1662,0
|
|
20230727,144600,131855510,1662,1662,1662,1662,0
|
|
20230727,144500,131855510,1662,1662,1662,1662,0
|
|
20230727,144400,131855510,1662,1662,1662,1662,0
|
|
20230727,144300,131855510,1662,1662,1662,1662,177
|
|
20230727,144200,131561336,1662,1662,1662,1662,523
|
|
20230727,144100,130692110,1654,1662,1662,1654,20
|
|
20230727,144000,130658878,1653,1653,1653,1653,65
|
|
20230727,143900,130551433,1653,1653,1653,1653,0
|
|
20230727,143800,130551433,1653,1653,1653,1653,0
|
|
20230727,143700,130551433,1653,1653,1653,1653,0
|
|
20230727,143600,130551433,1653,1653,1653,1653,0
|
|
20230727,143500,130551433,1653,1653,1653,1653,0
|
|
20230727,143400,130551433,1653,1653,1653,1653,0
|
|
20230727,143300,130551433,1653,1653,1653,1653,0
|
|
20230727,143200,130551433,1653,1653,1653,1653,0
|
|
20230727,143100,130551433,1653,1653,1653,1653,0
|
|
20230727,143000,130551433,1653,1653,1653,1653,35
|
|
20230727,142900,130493578,1653,1653,1653,1653,0
|
|
20230727,142800,130493578,1653,1653,1653,1653,0
|
|
20230727,142700,130493578,1653,1653,1653,1653,0
|
|
20230727,142600,130493578,1653,1653,1653,1653,0
|
|
20230727,142500,130493578,1653,1653,1653,1653,0
|
|
20230727,142400,130493578,1653,1653,1653,1653,1
|
|
20230727,142300,130491925,1663,1653,1663,1653,2
|
|
20230727,142200,130488609,1663,1663,1663,1653,4
|
|
20230727,142100,130481967,1652,1652,1652,1652,0
|
|
20230727,142000,130481967,1652,1652,1652,1652,65
|
|
20230727,141900,130374587,1652,1652,1652,1652,0
|
|
20230727,141800,130374587,1652,1652,1652,1652,0
|
|
20230727,141700,130374587,1652,1652,1652,1652,0
|
|
20230727,141600,130374587,1652,1655,1655,1652,2
|
|
20230727,141500,130371280,1652,1660,1660,1652,43
|
|
20230727,141400,130300090,1660,1660,1660,1660,0
|
|
20230727,141300,130300090,1660,1660,1660,1660,0
|
|
20230727,141200,130300090,1660,1660,1660,1660,0
|
|
20230727,141100,130300090,1660,1660,1660,1660,0
|
|
20230727,141000,130300090,1660,1660,1660,1660,35
|
|
20230727,140900,130241990,1660,1660,1660,1660,1
|
|
20230727,140800,130240330,1664,1664,1664,1664,1
|
|
20230727,140700,130238666,1660,1660,1660,1660,1000
|
|
20230727,140600,128578666,1660,1660,1660,1660,0
|
|
20230727,140500,128578666,1660,1660,1664,1660,74
|
|
20230727,140400,128455822,1660,1660,1660,1660,0
|
|
20230727,140300,128455822,1660,1660,1660,1660,0
|
|
20230727,140200,128455822,1660,1660,1660,1660,4
|
|
20230727,140100,128449182,1659,1659,1659,1659,0
|
|
20230727,140000,128449182,1659,1659,1659,1659,65
|
|
20230727,135900,128341347,1665,1663,1665,1663,433
|
|
20230727,135800,127620727,1659,1659,1659,1659,89
|
|
20230727,135700,127473076,1659,1659,1659,1659,0
|
|
20230727,135600,127473076,1659,1659,1659,1659,591
|
|
20230727,135500,126492607,1659,1659,1659,1659,750
|
|
20230727,135400,125248357,1659,1659,1659,1659,0
|
|
20230727,135300,125248357,1659,1659,1659,1659,1
|
|
20230727,135200,125246698,1663,1658,1663,1658,2024
|
|
20230727,135100,121883301,1652,1652,1652,1652,0
|
|
20230727,135000,121883301,1652,1652,1652,1652,35
|
|
20230727,134900,121825481,1652,1652,1652,1652,0
|
|
20230727,134800,121825481,1652,1652,1652,1652,0
|
|
20230727,134700,121825481,1652,1658,1658,1652,99
|
|
20230727,134600,121661345,1658,1658,1658,1658,0
|
|
20230727,134500,121661345,1658,1658,1658,1658,0
|
|
20230727,134400,121661345,1658,1658,1658,1658,0
|
|
20230727,134300,121661345,1658,1658,1658,1658,0
|
|
20230727,134200,121661345,1658,1658,1658,1658,1
|
|
20230727,134100,121659687,1658,1658,1658,1658,8
|
|
20230727,134000,121646423,1662,1658,1662,1658,310
|
|
20230727,133900,121131467,1662,1661,1662,1660,18
|
|
20230727,133800,121101574,1660,1658,1660,1658,313
|
|
20230727,133700,120582007,1648,1648,1648,1648,0
|
|
20230727,133600,120582007,1648,1648,1648,1648,0
|
|
20230727,133500,120582007,1648,1655,1655,1648,112
|
|
20230727,133400,120397109,1646,1646,1646,1646,0
|
|
20230727,133300,120397109,1646,1646,1646,1646,0
|
|
20230727,133200,120397109,1646,1646,1646,1646,0
|
|
20230727,133100,120397109,1646,1646,1646,1646,0
|
|
20230727,133000,120397109,1646,1651,1651,1646,35
|
|
20230727,132900,120339391,1658,1658,1658,1658,0
|
|
20230727,132800,120339391,1658,1658,1658,1658,1
|
|
20230727,132700,120337733,1648,1650,1650,1646,206
|
|
20230727,132600,119998478,1646,1646,1646,1646,0
|
|
20230727,132500,119998478,1646,1646,1646,1646,0
|
|
20230727,132400,119998478,1646,1646,1646,1646,0
|
|
20230727,132300,119998478,1646,1646,1646,1646,0
|
|
20230727,132200,119998478,1646,1646,1646,1646,0
|
|
20230727,132100,119998478,1646,1646,1646,1646,0
|
|
20230727,132000,119998478,1646,1655,1655,1646,65
|
|
20230727,131900,119891232,1654,1654,1654,1654,0
|
|
20230727,131800,119891232,1654,1654,1654,1654,0
|
|
20230727,131700,119891232,1654,1654,1654,1654,0
|
|
20230727,131600,119891232,1654,1654,1654,1654,0
|
|
20230727,131500,119891232,1654,1654,1654,1654,0
|
|
20230727,131400,119891232,1654,1654,1654,1654,0
|
|
20230727,131300,119891232,1654,1654,1654,1654,0
|
|
20230727,131200,119891232,1654,1654,1654,1654,0
|
|
20230727,131100,119891232,1654,1659,1659,1654,15
|
|
20230727,131000,119866373,1659,1661,1661,1659,225
|
|
20230727,130900,119493083,1659,1659,1659,1659,0
|
|
20230727,130800,119493083,1659,1659,1659,1659,320
|
|
20230727,130700,118962203,1659,1654,1667,1654,7974
|
|
20230727,130600,105700125,1653,1645,1653,1645,10003
|
|
20230727,130500,89245174,1645,1645,1645,1645,1
|
|
20230727,130400,89243529,1653,1653,1653,1653,1
|
|
20230727,130300,89241876,1645,1645,1645,1645,1
|
|
20230727,130200,89240231,1644,1644,1644,1644,0
|
|
20230727,130100,89240231,1644,1651,1651,1644,30
|
|
20230727,130000,89190708,1651,1651,1651,1651,65
|
|
20230727,125900,89083393,1652,1651,1652,1651,8
|
|
20230727,125800,89070182,1643,1643,1643,1643,0
|
|
20230727,125700,89070182,1643,1643,1643,1643,0
|
|
20230727,125600,89070182,1643,1651,1651,1643,8
|
|
20230727,125500,89056982,1639,1645,1646,1639,66
|
|
20230727,125400,88948581,1639,1644,1644,1639,507
|
|
20230727,125300,88116446,1643,1643,1643,1643,0
|
|
20230727,125200,88116446,1643,1646,1646,1643,1103
|
|
20230727,125100,86303082,1645,1646,1646,1645,2
|
|
20230727,125000,86299791,1651,1646,1651,1645,37
|
|
20230727,124900,86238886,1644,1644,1644,1644,0
|
|
20230727,124800,86238886,1644,1644,1644,1644,0
|
|
20230727,124700,86238886,1644,1644,1644,1644,0
|
|
20230727,124600,86238886,1644,1644,1644,1644,0
|
|
20230727,124500,86238886,1644,1645,1645,1644,76
|
|
20230727,124400,86113905,1645,1645,1645,1645,0
|
|
20230727,124300,86113905,1645,1646,1646,1645,2
|
|
20230727,124200,86110614,1645,1651,1651,1645,2
|
|
20230727,124100,86107318,1644,1644,1644,1644,0
|
|
20230727,124000,86107318,1644,1644,1644,1644,65
|
|
20230727,123900,86000458,1643,1643,1643,1643,0
|
|
20230727,123800,86000458,1643,1643,1643,1643,0
|
|
20230727,123700,86000458,1643,1643,1643,1643,0
|
|
20230727,123600,86000458,1643,1643,1643,1643,0
|
|
20230727,123500,86000458,1643,1643,1643,1643,0
|
|
20230727,123400,86000458,1643,1643,1643,1643,0
|
|
20230727,123300,86000458,1643,1643,1643,1643,0
|
|
20230727,123200,86000458,1643,1643,1643,1643,0
|
|
20230727,123100,86000458,1643,1643,1651,1642,7
|
|
20230727,123000,85988950,1650,1643,1651,1641,45
|
|
20230727,122900,85915017,1642,1651,1651,1642,7
|
|
20230727,122800,85903493,1642,1642,1642,1642,83
|
|
20230727,122700,85767207,1642,1642,1642,1642,0
|
|
20230727,122600,85767207,1642,1642,1642,1642,0
|
|
20230727,122500,85767207,1642,1642,1642,1642,0
|
|
20230727,122400,85767207,1642,1642,1642,1642,0
|
|
20230727,122300,85767207,1642,1651,1651,1642,7
|
|
20230727,122200,85755684,1640,1645,1645,1640,250
|
|
20230727,122100,85345161,1645,1645,1645,1645,0
|
|
20230727,122000,85345161,1645,1646,1646,1645,100
|
|
20230727,121900,85180562,1646,1646,1646,1646,1
|
|
20230727,121800,85178916,1645,1645,1645,1645,0
|
|
20230727,121700,85178916,1645,1645,1645,1645,0
|
|
20230727,121600,85178916,1645,1645,1645,1645,1
|
|
20230727,121500,85177271,1645,1650,1650,1645,300
|
|
20230727,121400,84682554,1650,1650,1650,1650,0
|
|
20230727,121300,84682554,1650,1661,1661,1650,2
|
|
20230727,121200,84679243,1650,1653,1653,1650,97
|
|
20230727,121100,84518936,1653,1659,1659,1653,510
|
|
20230727,121000,83672892,1655,1655,1655,1655,35
|
|
20230727,120900,83614967,1655,1655,1655,1655,0
|
|
20230727,120800,83614967,1655,1655,1655,1655,0
|
|
20230727,120700,83614967,1655,1656,1658,1655,11
|
|
20230727,120600,83596750,1656,1657,1657,1656,3
|
|
20230727,120500,83591780,1657,1657,1657,1657,0
|
|
20230727,120400,83591780,1657,1660,1660,1657,2
|
|
20230727,120300,83588463,1659,1659,1659,1659,229
|
|
20230727,120200,83208552,1659,1659,1659,1659,0
|
|
20230727,120100,83208552,1659,1659,1659,1659,1
|
|
20230727,120000,83206893,1669,1659,1669,1659,66
|
|
20230727,115900,83097389,1659,1659,1659,1659,0
|
|
20230727,115800,83097389,1659,1659,1659,1659,1
|
|
20230727,115700,83095730,1660,1660,1660,1660,0
|
|
20230727,115600,83095730,1660,1660,1660,1660,0
|
|
20230727,115500,83095730,1660,1660,1660,1660,0
|
|
20230727,115400,83095730,1660,1660,1660,1660,0
|
|
20230727,115300,83095730,1660,1660,1660,1660,626
|
|
20230727,115200,82056570,1660,1661,1661,1660,2
|
|
20230727,115100,82053249,1659,1666,1666,1659,12
|
|
20230727,115000,82033291,1666,1667,1667,1666,36
|
|
20230727,114900,81973300,1667,1667,1667,1667,0
|
|
20230727,114800,81973300,1667,1667,1670,1667,22
|
|
20230727,114700,81936566,1670,1669,1670,1669,1588
|
|
20230727,114600,79284642,1666,1666,1666,1666,10
|
|
20230727,114500,79267982,1666,1666,1666,1666,160
|
|
20230727,114400,79001422,1666,1667,1667,1666,3
|
|
20230727,114300,78996422,1666,1666,1666,1666,0
|
|
20230727,114200,78996422,1666,1666,1666,1666,0
|
|
20230727,114100,78996422,1666,1666,1666,1666,0
|
|
20230727,114000,78996422,1666,1666,1666,1666,65
|
|
20230727,113900,78888132,1666,1667,1667,1666,4
|
|
20230727,113800,78881465,1667,1666,1669,1666,204
|
|
20230727,113700,78540994,1667,1667,1667,1659,814
|
|
20230727,113600,77184377,1658,1658,1658,1658,0
|
|
20230727,113500,77184377,1658,1658,1658,1658,1543
|
|
20230727,113400,74626083,1658,1658,1658,1658,0
|
|
20230727,113300,74626083,1658,1658,1658,1658,0
|
|
20230727,113200,74626083,1658,1667,1667,1658,2846
|
|
20230727,113100,69881810,1667,1667,1667,1667,0
|
|
20230727,113000,69881810,1667,1667,1669,1667,72
|
|
20230727,112900,69761762,1667,1667,1667,1667,1
|
|
20230727,112800,69760095,1667,1667,1668,1667,622
|
|
20230727,112700,68722693,1658,1658,1658,1658,1
|
|
20230727,112600,68721035,1658,1658,1658,1658,0
|
|
20230727,112500,68721035,1658,1658,1658,1658,73
|
|
20230727,112400,68600001,1658,1665,1667,1658,2008
|
|
20230727,112300,65252686,1658,1658,1658,1658,0
|
|
20230727,112200,65252686,1658,1658,1658,1658,0
|
|
20230727,112100,65252686,1658,1658,1658,1658,0
|
|
20230727,112000,65252686,1658,1659,1660,1658,68
|
|
20230727,111900,65139916,1659,1658,1659,1658,609
|
|
20230727,111800,64129704,1655,1655,1655,1655,1
|
|
20230727,111700,64128049,1655,1658,1658,1655,5
|
|
20230727,111600,64119764,1659,1659,1659,1659,198
|
|
20230727,111500,63791282,1659,1660,1660,1659,551
|
|
20230727,111400,62876623,1661,1662,1662,1661,798
|
|
20230727,111300,61550850,1662,1662,1662,1662,0
|
|
20230727,111200,61550850,1662,1665,1665,1662,316
|
|
20230727,111100,61024721,1665,1665,1665,1665,250
|
|
20230727,111000,60608471,1665,1665,1665,1665,36
|
|
20230727,110900,60548531,1665,1667,1667,1665,16
|
|
20230727,110800,60521861,1667,1665,1667,1665,20
|
|
20230727,110700,60488525,1666,1665,1666,1665,994
|
|
20230727,110600,58833212,1663,1663,1663,1663,13
|
|
20230727,110500,58811593,1666,1666,1666,1666,0
|
|
20230727,110400,58811593,1666,1666,1666,1666,0
|
|
20230727,110300,58811593,1666,1666,1666,1662,8
|
|
20230727,110200,58798284,1663,1663,1663,1663,500
|
|
20230727,110100,57966784,1662,1662,1662,1662,0
|
|
20230727,110000,57966784,1662,1662,1662,1662,66
|
|
20230727,105900,57857092,1662,1663,1663,1662,354
|
|
20230727,105800,57268743,1662,1662,1662,1662,0
|
|
20230727,105700,57268743,1662,1662,1662,1662,0
|
|
20230727,105600,57268743,1662,1663,1663,1662,4
|
|
20230727,105500,57262092,1662,1662,1662,1662,50
|
|
20230727,105400,57178992,1662,1666,1666,1662,37
|
|
20230727,105300,57117354,1662,1662,1662,1662,0
|
|
20230727,105200,57117354,1662,1662,1662,1662,0
|
|
20230727,105100,57117354,1662,1662,1662,1662,0
|
|
20230727,105000,57117354,1662,1663,1663,1662,36
|
|
20230727,104900,57057519,1662,1662,1662,1662,0
|
|
20230727,104800,57057519,1662,1662,1662,1662,0
|
|
20230727,104700,57057519,1662,1662,1662,1662,0
|
|
20230727,104600,57057519,1662,1662,1662,1662,1
|
|
20230727,104500,57055857,1666,1666,1666,1666,0
|
|
20230727,104400,57055857,1666,1666,1666,1666,11
|
|
20230727,104300,57037531,1667,1666,1667,1666,4
|
|
20230727,104200,57030865,1666,1666,1666,1666,0
|
|
20230727,104100,57030865,1666,1666,1666,1666,0
|
|
20230727,104000,57030865,1666,1666,1666,1666,108
|
|
20230727,103900,56850937,1666,1666,1666,1666,529
|
|
20230727,103800,55969623,1666,1666,1666,1666,0
|
|
20230727,103700,55969623,1666,1666,1666,1666,0
|
|
20230727,103600,55969623,1666,1666,1666,1666,1
|
|
20230727,103500,55967957,1662,1662,1662,1662,0
|
|
20230727,103400,55967957,1662,1662,1662,1662,0
|
|
20230727,103300,55967957,1662,1662,1662,1662,0
|
|
20230727,103200,55967957,1662,1662,1662,1662,1
|
|
20230727,103100,55966295,1666,1666,1666,1666,1
|
|
20230727,103000,55964629,1662,1665,1665,1662,40
|
|
20230727,102900,55898032,1665,1665,1665,1665,319
|
|
20230727,102800,55366897,1664,1664,1664,1664,0
|
|
20230727,102700,55366897,1664,1664,1665,1664,17
|
|
20230727,102600,55338608,1663,1663,1663,1663,131
|
|
20230727,102500,55120755,1663,1662,1663,1662,165
|
|
20230727,102400,54846393,1661,1661,1661,1661,32
|
|
20230727,102300,54793241,1661,1661,1661,1661,0
|
|
20230727,102200,54793241,1661,1660,1661,1660,53
|
|
20230727,102100,54705260,1659,1659,1659,1659,0
|
|
20230727,102000,54705260,1659,1659,1659,1659,66
|
|
20230727,101900,54595766,1659,1659,1659,1659,0
|
|
20230727,101800,54595766,1659,1659,1659,1659,0
|
|
20230727,101700,54595766,1659,1659,1659,1659,35
|
|
20230727,101600,54537701,1659,1659,1659,1659,1
|
|
20230727,101500,54536042,1648,1659,1659,1648,113
|
|
20230727,101400,54349010,1661,1661,1661,1661,0
|
|
20230727,101300,54349010,1661,1656,1661,1656,644
|
|
20230727,101200,53280894,1654,1654,1654,1654,0
|
|
20230727,101100,53280894,1654,1654,1654,1654,0
|
|
20230727,101000,53280894,1654,1654,1654,1654,36
|
|
20230727,100900,53221350,1655,1655,1655,1655,426
|
|
20230727,100800,52516320,1654,1654,1654,1654,0
|
|
20230727,100700,52516320,1654,1654,1654,1654,0
|
|
20230727,100600,52516320,1654,1654,1654,1654,10
|
|
20230727,100500,52499780,1641,1654,1654,1641,73
|
|
20230727,100400,52379869,1655,1655,1655,1655,2
|
|
20230727,100300,52376559,1655,1655,1655,1655,0
|
|
20230727,100200,52376559,1655,1655,1655,1655,366
|
|
20230727,100100,51770829,1654,1654,1654,1654,0
|
|
20230727,100000,51770829,1654,1654,1655,1654,70
|
|
20230727,095900,51655048,1654,1652,1654,1652,282
|
|
20230727,095800,51189134,1645,1645,1645,1645,1
|
|
20230727,095700,51187489,1652,1644,1652,1644,327
|
|
20230727,095600,50649781,1643,1652,1652,1643,103
|
|
20230727,095500,50479650,1643,1650,1652,1643,4
|
|
20230727,095400,50473062,1650,1650,1650,1650,0
|
|
20230727,095300,50473062,1650,1649,1650,1649,99
|
|
20230727,095200,50309737,1642,1642,1642,1642,5
|
|
20230727,095100,50301527,1642,1642,1642,1642,0
|
|
20230727,095000,50301527,1642,1647,1647,1642,40
|
|
20230727,094900,50235823,1647,1650,1657,1647,637
|
|
20230727,094800,49185210,1650,1650,1650,1650,1
|
|
20230727,094700,49183560,1657,1657,1657,1657,1
|
|
20230727,094600,49181903,1649,1649,1649,1649,0
|
|
20230727,094500,49181903,1649,1649,1649,1649,0
|
|
20230727,094400,49181903,1649,1649,1649,1649,0
|
|
20230727,094300,49181903,1649,1649,1649,1649,1
|
|
20230727,094200,49180254,1649,1649,1649,1649,0
|
|
20230727,094100,49180254,1649,1649,1649,1649,1
|
|
20230727,094000,49178605,1649,1650,1650,1649,70
|
|
20230727,093900,49063169,1650,1650,1650,1650,0
|
|
20230727,093800,49063169,1650,1659,1662,1650,486
|
|
20230727,093700,48255739,1649,1649,1649,1649,52
|
|
20230727,093600,48169991,1661,1661,1661,1661,1
|
|
20230727,093500,48168330,1649,1649,1649,1649,0
|
|
20230727,093400,48168330,1649,1649,1649,1649,10
|
|
20230727,093300,48151840,1649,1662,1662,1649,331
|
|
20230727,093200,47601731,1649,1649,1649,1649,0
|
|
20230727,093100,47601731,1649,1649,1649,1649,332
|
|
20230727,093000,47054263,1662,1649,1662,1649,45
|
|
20230727,092900,46980045,1649,1652,1652,1649,1125
|
|
20230727,092800,45123705,1650,1653,1663,1649,524
|
|
20230727,092700,44253953,1652,1649,1652,1637,2546
|
|
20230727,092600,40053119,1639,1639,1640,1639,593
|
|
20230727,092500,39081191,1650,1650,1650,1650,1434
|
|
20230727,092400,36715091,1639,1646,1650,1639,50
|
|
20230727,092300,36632736,1639,1639,1639,1639,1
|
|
20230727,092200,36631097,1646,1645,1646,1645,191
|
|
20230727,092100,36316876,1648,1646,1648,1632,3954
|
|
20230727,092000,29852362,1650,1634,1650,1632,566
|
|
20230727,091900,28920801,1632,1636,1636,1632,1675
|
|
20230727,091800,26186983,1636,1645,1645,1636,2
|
|
20230727,091700,26183702,1635,1635,1635,1635,1
|
|
20230727,091600,26182067,1632,1642,1646,1632,253
|
|
20230727,091500,25768509,1646,1643,1646,1643,441
|
|
20230727,091400,25043637,1643,1642,1643,1642,91
|
|
20230727,091300,24894125,1643,1643,1643,1643,5
|
|
20230727,091200,24885910,1643,1643,1643,1643,183
|
|
20230727,091100,24585241,1642,1643,1643,1642,2480
|
|
20230727,091000,20510602,1643,1643,1648,1643,61
|
|
20230727,090900,20410114,1654,1647,1654,1645,6349
|
|
20230727,090800,9965700,1654,1656,1656,1647,107
|
|
20230727,090700,9789455,1656,1659,1659,1654,115
|
|
20230727,090600,9599109,1660,1653,1663,1652,181
|
|
20230727,090500,9299599,1645,1645,1645,1645,0
|
|
20230727,090400,9299599,1645,1653,1653,1644,627
|
|
20230727,090300,8268718,1643,1655,1655,1643,724
|
|
20230727,090200,7071189,1655,1638,1655,1638,971
|
|
20230727,090100,5477176,1638,1630,1640,1630,437
|
|
20230727,090000,4763763,1629,1612,1630,1612,2944
|