649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194600,348315520,1105,1105,1105,1105,5070
|
|
20230727,194500,348315520,1105,1105,1105,1105,0
|
|
20230727,194400,348315520,1105,1105,1105,1105,0
|
|
20230727,194300,348315520,1105,1105,1105,1105,0
|
|
20230727,194200,348315520,1105,1105,1105,1105,0
|
|
20230727,194100,348315520,1105,1105,1105,1105,0
|
|
20230727,194000,348315520,1105,1105,1105,1105,0
|
|
20230727,193900,348315520,1105,1105,1105,1105,0
|
|
20230727,193800,348315520,1105,1105,1105,1105,0
|
|
20230727,193700,348315520,1105,1105,1105,1105,0
|
|
20230727,193600,348315520,1105,1105,1105,1105,0
|
|
20230727,193500,348315520,1105,1105,1105,1105,0
|
|
20230727,193400,348315520,1105,1105,1105,1105,0
|
|
20230727,193300,348315520,1105,1105,1105,1105,0
|
|
20230727,193200,348315520,1105,1105,1105,1105,0
|
|
20230727,193100,348315520,1105,1105,1105,1105,0
|
|
20230727,193000,348315520,1105,1105,1105,1105,0
|
|
20230727,192900,348315520,1105,1105,1105,1105,0
|
|
20230727,192800,348315520,1105,1105,1105,1105,0
|
|
20230727,192700,348315520,1105,1105,1105,1105,0
|
|
20230727,192600,348315520,1105,1105,1105,1105,0
|
|
20230727,192500,348315520,1105,1105,1105,1105,0
|
|
20230727,192400,348315520,1105,1105,1105,1105,0
|
|
20230727,192300,348315520,1105,1105,1105,1105,0
|
|
20230727,192200,348315520,1105,1105,1105,1105,0
|
|
20230727,192100,348315520,1105,1105,1105,1105,0
|
|
20230727,192000,348315520,1105,1105,1105,1105,0
|
|
20230727,191900,348315520,1105,1105,1105,1105,0
|
|
20230727,191800,348315520,1105,1105,1105,1105,0
|
|
20230727,191700,348315520,1105,1105,1105,1105,0
|
|
20230727,191600,348315520,1105,1105,1105,1105,5070
|
|
20230727,191500,348315520,1105,1105,1105,1105,0
|
|
20230727,191400,348315520,1105,1105,1105,1105,0
|
|
20230727,191300,348315520,1105,1105,1105,1105,0
|
|
20230727,191200,348315520,1105,1105,1105,1105,0
|
|
20230727,191100,348315520,1105,1105,1105,1105,0
|
|
20230727,191000,348315520,1105,1105,1105,1105,0
|
|
20230727,190900,348315520,1105,1105,1105,1105,0
|
|
20230727,190800,348315520,1105,1105,1105,1105,0
|
|
20230727,190700,348315520,1105,1105,1105,1105,0
|
|
20230727,190600,348315520,1105,1105,1105,1105,0
|
|
20230727,190500,348315520,1105,1105,1105,1105,0
|
|
20230727,190400,348315520,1105,1105,1105,1105,0
|
|
20230727,190300,348315520,1105,1105,1105,1105,0
|
|
20230727,190200,348315520,1105,1105,1105,1105,0
|
|
20230727,190100,348315520,1105,1105,1105,1105,0
|
|
20230727,190000,348315520,1105,1105,1105,1105,0
|
|
20230727,185900,348315520,1105,1105,1105,1105,0
|
|
20230727,185800,348315520,1105,1105,1105,1105,0
|
|
20230727,185700,348315520,1105,1105,1105,1105,0
|
|
20230727,185600,348315520,1105,1105,1105,1105,0
|
|
20230727,185500,348315520,1105,1105,1105,1105,0
|
|
20230727,185400,348315520,1105,1105,1105,1105,0
|
|
20230727,185300,348315520,1105,1105,1105,1105,0
|
|
20230727,185200,348315520,1105,1105,1105,1105,0
|
|
20230727,185100,348315520,1105,1105,1105,1105,0
|
|
20230727,185000,348315520,1105,1105,1105,1105,0
|
|
20230727,184900,348315520,1105,1105,1105,1105,0
|
|
20230727,184800,348315520,1105,1105,1105,1105,0
|
|
20230727,184700,348315520,1105,1105,1105,1105,0
|
|
20230727,184600,348315520,1105,1105,1105,1105,5070
|
|
20230727,184500,348315520,1105,1105,1105,1105,0
|
|
20230727,184400,348315520,1105,1105,1105,1105,0
|
|
20230727,184300,348315520,1105,1105,1105,1105,0
|
|
20230727,184200,348315520,1105,1105,1105,1105,0
|
|
20230727,184100,348315520,1105,1105,1105,1105,0
|
|
20230727,184000,348315520,1105,1105,1105,1105,0
|
|
20230727,183900,348315520,1105,1105,1105,1105,0
|
|
20230727,183800,348315520,1105,1105,1105,1105,0
|
|
20230727,183700,348315520,1105,1105,1105,1105,0
|
|
20230727,183600,348315520,1105,1105,1105,1105,0
|
|
20230727,183500,348315520,1105,1105,1105,1105,0
|
|
20230727,183400,348315520,1105,1105,1105,1105,0
|
|
20230727,183300,348315520,1105,1105,1105,1105,0
|
|
20230727,183200,348315520,1105,1105,1105,1105,0
|
|
20230727,183100,348315520,1105,1105,1105,1105,0
|
|
20230727,183000,348315520,1105,1105,1105,1105,0
|
|
20230727,182900,348315520,1105,1105,1105,1105,0
|
|
20230727,182800,348315520,1105,1105,1105,1105,0
|
|
20230727,182700,348315520,1105,1105,1105,1105,0
|
|
20230727,182600,348315520,1105,1105,1105,1105,0
|
|
20230727,182500,348315520,1105,1105,1105,1105,0
|
|
20230727,182400,348315520,1105,1105,1105,1105,0
|
|
20230727,182300,348315520,1105,1105,1105,1105,0
|
|
20230727,182200,348315520,1105,1105,1105,1105,0
|
|
20230727,182100,348315520,1105,1105,1105,1105,0
|
|
20230727,182000,348315520,1105,1105,1105,1105,0
|
|
20230727,181900,348315520,1105,1105,1105,1105,0
|
|
20230727,181800,348315520,1105,1105,1105,1105,0
|
|
20230727,181700,348315520,1105,1105,1105,1105,0
|
|
20230727,181600,348315520,1105,1105,1105,1105,5070
|
|
20230727,181500,348315520,1105,1105,1105,1105,0
|
|
20230727,181400,348315520,1105,1105,1105,1105,0
|
|
20230727,181300,348315520,1105,1105,1105,1105,0
|
|
20230727,181200,348315520,1105,1105,1105,1105,0
|
|
20230727,181100,348315520,1105,1105,1105,1105,0
|
|
20230727,181000,348315520,1105,1105,1105,1105,0
|
|
20230727,180900,348315520,1105,1105,1105,1105,0
|
|
20230727,180800,348315520,1105,1105,1105,1105,0
|
|
20230727,180700,348315520,1105,1105,1105,1105,0
|
|
20230727,180600,348315520,1105,1105,1105,1105,0
|
|
20230727,180500,348315520,1105,1105,1105,1105,0
|
|
20230727,180400,348315520,1105,1105,1105,1105,0
|
|
20230727,180300,348315520,1105,1105,1105,1105,0
|
|
20230727,180200,348315520,1105,1105,1105,1105,0
|
|
20230727,180100,348315520,1105,1105,1105,1105,0
|
|
20230727,180000,348315520,1105,1105,1105,1105,0
|
|
20230727,175900,348315520,1105,1105,1105,1105,0
|
|
20230727,175800,348315520,1105,1105,1105,1105,0
|
|
20230727,175700,348315520,1105,1105,1105,1105,0
|
|
20230727,175600,348315520,1105,1105,1105,1105,0
|
|
20230727,175500,348315520,1105,1105,1105,1105,0
|
|
20230727,175400,348315520,1105,1105,1105,1105,0
|
|
20230727,175300,348315520,1105,1105,1105,1105,0
|
|
20230727,175200,348315520,1105,1105,1105,1105,0
|
|
20230727,175100,348315520,1105,1105,1105,1105,0
|
|
20230727,175000,348315520,1105,1105,1105,1105,0
|
|
20230727,174900,348315520,1105,1105,1105,1105,0
|
|
20230727,174800,348315520,1105,1105,1105,1105,0
|
|
20230727,174700,348315520,1105,1105,1105,1105,0
|
|
20230727,174600,348315520,1105,1105,1105,1105,5070
|
|
20230727,174500,348315520,1105,1105,1105,1105,0
|
|
20230727,174400,348315520,1105,1105,1105,1105,0
|
|
20230727,174300,348315520,1105,1105,1105,1105,0
|
|
20230727,174200,348315520,1105,1105,1105,1105,0
|
|
20230727,174100,348315520,1105,1105,1105,1105,0
|
|
20230727,174000,348315520,1105,1105,1105,1105,0
|
|
20230727,173900,348315520,1105,1105,1105,1105,0
|
|
20230727,173800,348315520,1105,1105,1105,1105,0
|
|
20230727,173700,348315520,1105,1105,1105,1105,0
|
|
20230727,173600,348315520,1105,1105,1105,1105,0
|
|
20230727,173500,348315520,1105,1105,1105,1105,0
|
|
20230727,173400,348315520,1105,1105,1105,1105,0
|
|
20230727,173300,348315520,1105,1105,1105,1105,0
|
|
20230727,173200,348315520,1105,1105,1105,1105,0
|
|
20230727,173100,348315520,1105,1105,1105,1105,0
|
|
20230727,173000,348315520,1105,1105,1105,1105,0
|
|
20230727,172900,348315520,1105,1105,1105,1105,0
|
|
20230727,172800,348315520,1105,1105,1105,1105,0
|
|
20230727,172700,348315520,1105,1105,1105,1105,0
|
|
20230727,172600,348315520,1105,1105,1105,1105,0
|
|
20230727,172500,348315520,1105,1105,1105,1105,0
|
|
20230727,172400,348315520,1105,1105,1105,1105,0
|
|
20230727,172300,348315520,1105,1105,1105,1105,0
|
|
20230727,172200,348315520,1105,1105,1105,1105,0
|
|
20230727,172100,348315520,1105,1105,1105,1105,0
|
|
20230727,172000,348315520,1105,1105,1105,1105,0
|
|
20230727,171900,348315520,1105,1105,1105,1105,0
|
|
20230727,171800,348315520,1105,1105,1105,1105,0
|
|
20230727,171700,348315520,1105,1105,1105,1105,0
|
|
20230727,171600,348315520,1105,1105,1105,1105,5070
|
|
20230727,171500,348315520,1105,1105,1105,1105,0
|
|
20230727,171400,348315520,1105,1105,1105,1105,0
|
|
20230727,171300,348315520,1105,1105,1105,1105,0
|
|
20230727,171200,348315520,1105,1105,1105,1105,0
|
|
20230727,171100,348315520,1105,1105,1105,1105,0
|
|
20230727,171000,348315520,1105,1105,1105,1105,0
|
|
20230727,170900,348315520,1105,1105,1105,1105,0
|
|
20230727,170800,348315520,1105,1105,1105,1105,0
|
|
20230727,170700,348315520,1105,1105,1105,1105,0
|
|
20230727,170600,348315520,1105,1105,1105,1105,0
|
|
20230727,170500,348315520,1105,1105,1105,1105,0
|
|
20230727,170400,348315520,1105,1105,1105,1105,0
|
|
20230727,170300,348315520,1105,1105,1105,1105,0
|
|
20230727,170200,348315520,1105,1105,1105,1105,0
|
|
20230727,170100,348315520,1105,1105,1105,1105,0
|
|
20230727,170000,348315520,1105,1105,1105,1105,0
|
|
20230727,165900,348315520,1105,1105,1105,1105,0
|
|
20230727,165800,348315520,1105,1105,1105,1105,0
|
|
20230727,165700,348315520,1105,1105,1105,1105,0
|
|
20230727,165600,348315520,1105,1105,1105,1105,0
|
|
20230727,165500,348315520,1105,1105,1105,1105,0
|
|
20230727,165400,348315520,1105,1105,1105,1105,0
|
|
20230727,165300,348315520,1105,1105,1105,1105,0
|
|
20230727,165200,348315520,1105,1105,1105,1105,0
|
|
20230727,165100,348315520,1105,1105,1105,1105,0
|
|
20230727,165000,348315520,1105,1105,1105,1105,0
|
|
20230727,164900,348315520,1105,1105,1105,1105,0
|
|
20230727,164800,348315520,1105,1105,1105,1105,0
|
|
20230727,164700,348315520,1105,1105,1105,1105,0
|
|
20230727,164600,348315520,1105,1105,1105,1105,5070
|
|
20230727,164500,348315520,1105,1105,1105,1105,0
|
|
20230727,164400,348315520,1105,1105,1105,1105,0
|
|
20230727,164300,348315520,1105,1105,1105,1105,0
|
|
20230727,164200,348315520,1105,1105,1105,1105,0
|
|
20230727,164100,348315520,1105,1105,1105,1105,0
|
|
20230727,164000,348315520,1105,1105,1105,1105,0
|
|
20230727,163900,348315520,1105,1105,1105,1105,0
|
|
20230727,163800,348315520,1105,1105,1105,1105,0
|
|
20230727,163700,348315520,1105,1105,1105,1105,0
|
|
20230727,163600,348315520,1105,1105,1105,1105,0
|
|
20230727,163500,348315520,1105,1105,1105,1105,0
|
|
20230727,163400,348315520,1105,1105,1105,1105,0
|
|
20230727,163300,348315520,1105,1105,1105,1105,0
|
|
20230727,163200,348315520,1105,1105,1105,1105,0
|
|
20230727,163100,348315520,1105,1105,1105,1105,0
|
|
20230727,163000,348315520,1105,1105,1105,1105,0
|
|
20230727,162900,348315520,1105,1105,1105,1105,0
|
|
20230727,162800,348315520,1105,1105,1105,1105,0
|
|
20230727,162700,348315520,1105,1105,1105,1105,0
|
|
20230727,162600,348315520,1105,1105,1105,1105,0
|
|
20230727,162500,348315520,1105,1105,1105,1105,0
|
|
20230727,162400,348315520,1105,1105,1105,1105,0
|
|
20230727,162300,348315520,1105,1105,1105,1105,0
|
|
20230727,162200,348315520,1105,1105,1105,1105,0
|
|
20230727,162100,348315520,1105,1105,1105,1105,0
|
|
20230727,162000,348315520,1105,1105,1105,1105,0
|
|
20230727,161900,348315520,1105,1105,1105,1105,0
|
|
20230727,161800,348315520,1105,1105,1105,1105,0
|
|
20230727,161700,348315520,1105,1105,1105,1105,0
|
|
20230727,161600,348315520,1105,1105,1105,1105,5070
|
|
20230727,161500,348315520,1105,1105,1105,1105,0
|
|
20230727,161400,348315520,1105,1105,1105,1105,0
|
|
20230727,161300,348315520,1105,1105,1105,1105,0
|
|
20230727,161200,348315520,1105,1105,1105,1105,0
|
|
20230727,161100,348315520,1105,1105,1105,1105,0
|
|
20230727,161000,348315520,1105,1105,1105,1105,0
|
|
20230727,160900,348315520,1105,1105,1105,1105,0
|
|
20230727,160800,348315520,1105,1105,1105,1105,0
|
|
20230727,160700,348315520,1105,1105,1105,1105,0
|
|
20230727,160600,348315520,1105,1105,1105,1105,0
|
|
20230727,160500,348315520,1105,1105,1105,1105,0
|
|
20230727,160400,348315520,1105,1105,1105,1105,0
|
|
20230727,160300,348315520,1105,1105,1105,1105,0
|
|
20230727,160200,348315520,1105,1105,1105,1105,0
|
|
20230727,160100,348315520,1105,1105,1105,1105,0
|
|
20230727,160000,348315520,1105,1105,1105,1105,0
|
|
20230727,155900,348315520,1105,1105,1105,1105,0
|
|
20230727,155800,348315520,1105,1105,1105,1105,0
|
|
20230727,155700,348315520,1105,1105,1105,1105,0
|
|
20230727,155600,348315520,1105,1105,1105,1105,0
|
|
20230727,155500,348315520,1105,1105,1105,1105,0
|
|
20230727,155400,348315520,1105,1105,1105,1105,0
|
|
20230727,155300,348315520,1105,1105,1105,1105,0
|
|
20230727,155200,348315520,1105,1105,1105,1105,0
|
|
20230727,155100,348315520,1105,1105,1105,1105,0
|
|
20230727,155000,348315520,1105,1105,1105,1105,0
|
|
20230727,154900,348315520,1105,1105,1105,1105,0
|
|
20230727,154800,348315520,1105,1105,1105,1105,0
|
|
20230727,154700,348315520,1105,1105,1105,1105,0
|
|
20230727,154600,348315520,1105,1105,1105,1105,5070
|
|
20230727,154500,348315520,1105,1105,1105,1105,0
|
|
20230727,154400,348315520,1105,1105,1105,1105,0
|
|
20230727,154300,348315520,1105,1105,1105,1105,0
|
|
20230727,154200,348315520,1105,1105,1105,1105,0
|
|
20230727,154100,348315520,1105,1105,1105,1105,0
|
|
20230727,154000,348315520,1105,1105,1105,1105,0
|
|
20230727,153900,348315520,1105,1105,1105,1105,0
|
|
20230727,153800,348315520,1105,1105,1105,1105,0
|
|
20230727,153700,348315520,1105,1105,1105,1105,0
|
|
20230727,153600,348315520,1105,1105,1105,1105,0
|
|
20230727,153500,348315520,1105,1105,1105,1105,0
|
|
20230727,153400,348315520,1105,1105,1105,1105,0
|
|
20230727,153300,348315520,1105,1105,1105,1105,0
|
|
20230727,153200,348315520,1105,1105,1105,1105,0
|
|
20230727,153100,348315520,1105,1105,1105,1105,0
|
|
20230727,153000,348315520,1105,1105,1105,1105,5070
|
|
20230727,152900,342713170,1100,1100,1100,1100,0
|
|
20230727,152800,342713170,1100,1100,1100,1100,0
|
|
20230727,152700,342713170,1100,1100,1100,1100,0
|
|
20230727,152600,342713170,1100,1100,1100,1100,0
|
|
20230727,152500,342713170,1100,1100,1100,1100,0
|
|
20230727,152400,342713170,1100,1100,1100,1100,0
|
|
20230727,152300,342713170,1100,1100,1100,1100,0
|
|
20230727,152200,342713170,1100,1100,1100,1100,0
|
|
20230727,152100,342713170,1100,1100,1100,1100,0
|
|
20230727,152000,342713170,1100,1100,1100,1100,0
|
|
20230727,151900,342713170,1100,1089,1100,1089,10738
|
|
20230727,151800,330933048,1090,1084,1090,1084,15010
|
|
20230727,151700,314614356,1084,1082,1084,1082,3035
|
|
20230727,151600,311324490,1083,1082,1084,1079,44
|
|
20230727,151500,311276912,1082,1081,1082,1081,3020
|
|
20230727,151400,308009315,1079,1079,1079,1079,30
|
|
20230727,151300,307976945,1082,1080,1082,1080,930
|
|
20230727,151200,306971691,1080,1079,1080,1079,3
|
|
20230727,151100,306968452,1080,1079,1080,1079,105
|
|
20230727,151000,306855155,1080,1080,1081,1079,159
|
|
20230727,150900,306683485,1081,1078,1081,1078,2668
|
|
20230727,150800,303801579,1079,1079,1079,1079,0
|
|
20230727,150700,303801579,1079,1079,1079,1075,5734
|
|
20230727,150600,297620372,1079,1079,1079,1078,11
|
|
20230727,150500,297608508,1078,1079,1079,1078,6
|
|
20230727,150400,297602038,1078,1078,1078,1078,123
|
|
20230727,150300,297469444,1078,1078,1078,1078,0
|
|
20230727,150200,297469444,1078,1079,1079,1078,12
|
|
20230727,150100,297456506,1078,1078,1078,1078,8
|
|
20230727,150000,297447882,1079,1078,1079,1078,230
|
|
20230727,145900,297199830,1078,1078,1078,1078,0
|
|
20230727,145800,297199830,1078,1078,1078,1078,2
|
|
20230727,145700,297197674,1075,1075,1075,1075,0
|
|
20230727,145600,297197674,1075,1075,1075,1075,1
|
|
20230727,145500,297196599,1080,1080,1080,1080,0
|
|
20230727,145400,297196599,1080,1080,1080,1080,0
|
|
20230727,145300,297196599,1080,1080,1080,1080,0
|
|
20230727,145200,297196599,1080,1080,1080,1080,0
|
|
20230727,145100,297196599,1080,1079,1080,1079,1000
|
|
20230727,145000,296116654,1080,1080,1080,1080,0
|
|
20230727,144900,296116654,1080,1080,1080,1080,383
|
|
20230727,144800,295703014,1080,1080,1081,1080,3947
|
|
20230727,144700,291439719,1080,1076,1080,1076,3481
|
|
20230727,144600,287687261,1075,1073,1075,1073,198
|
|
20230727,144500,287474635,1073,1073,1073,1073,0
|
|
20230727,144400,287474635,1073,1073,1073,1073,18
|
|
20230727,144300,287455321,1074,1074,1074,1074,45
|
|
20230727,144200,287406991,1074,1074,1074,1074,20
|
|
20230727,144100,287385511,1074,1074,1074,1074,112
|
|
20230727,144000,287265223,1075,1075,1075,1075,0
|
|
20230727,143900,287265223,1075,1075,1075,1075,0
|
|
20230727,143800,287265223,1075,1075,1075,1075,30
|
|
20230727,143700,287232973,1075,1075,1075,1075,0
|
|
20230727,143600,287232973,1075,1075,1075,1075,0
|
|
20230727,143500,287232973,1075,1075,1075,1075,0
|
|
20230727,143400,287232973,1075,1075,1075,1075,3
|
|
20230727,143300,287229748,1073,1073,1073,1073,100
|
|
20230727,143200,287122448,1075,1075,1075,1075,0
|
|
20230727,143100,287122448,1075,1074,1075,1074,1500
|
|
20230727,143000,285510150,1075,1075,1075,1075,0
|
|
20230727,142900,285510150,1075,1075,1075,1075,0
|
|
20230727,142800,285510150,1075,1075,1075,1075,0
|
|
20230727,142700,285510150,1075,1075,1075,1075,0
|
|
20230727,142600,285510150,1075,1075,1075,1075,0
|
|
20230727,142500,285510150,1075,1075,1075,1075,0
|
|
20230727,142400,285510150,1075,1075,1075,1075,0
|
|
20230727,142300,285510150,1075,1075,1075,1075,0
|
|
20230727,142200,285510150,1075,1075,1075,1075,0
|
|
20230727,142100,285510150,1075,1075,1075,1075,20
|
|
20230727,142000,285488650,1075,1075,1075,1075,0
|
|
20230727,141900,285488650,1075,1075,1075,1075,0
|
|
20230727,141800,285488650,1075,1075,1075,1075,0
|
|
20230727,141700,285488650,1075,1075,1075,1075,0
|
|
20230727,141600,285488650,1075,1074,1075,1074,5002
|
|
20230727,141500,280116500,1074,1074,1074,1074,483
|
|
20230727,141400,279597758,1074,1074,1074,1074,150
|
|
20230727,141300,279436658,1077,1077,1077,1077,0
|
|
20230727,141200,279436658,1077,1077,1077,1077,0
|
|
20230727,141100,279436658,1077,1074,1077,1074,81
|
|
20230727,141000,279349658,1077,1077,1077,1077,0
|
|
20230727,140900,279349658,1077,1077,1077,1077,0
|
|
20230727,140800,279349658,1077,1077,1077,1077,417
|
|
20230727,140700,278900549,1078,1078,1078,1078,0
|
|
20230727,140600,278900549,1078,1078,1078,1078,0
|
|
20230727,140500,278900549,1078,1072,1078,1070,4239
|
|
20230727,140400,274348247,1070,1069,1070,1069,1388
|
|
20230727,140300,272864227,1070,1069,1070,1069,49
|
|
20230727,140200,272811843,1069,1065,1069,1065,3308
|
|
20230727,140100,269281343,1065,1064,1065,1064,2403
|
|
20230727,140000,266724548,1064,1064,1064,1064,0
|
|
20230727,135900,266724548,1064,1064,1064,1064,3
|
|
20230727,135800,266721356,1063,1063,1063,1063,647
|
|
20230727,135700,266033595,1063,1063,1063,1063,0
|
|
20230727,135600,266033595,1063,1063,1063,1063,0
|
|
20230727,135500,266033595,1063,1063,1063,1063,10
|
|
20230727,135400,266022965,1064,1064,1064,1064,0
|
|
20230727,135300,266022965,1064,1064,1064,1064,0
|
|
20230727,135200,266022965,1064,1064,1064,1064,0
|
|
20230727,135100,266022965,1064,1064,1064,1064,0
|
|
20230727,135000,266022965,1064,1064,1064,1064,0
|
|
20230727,134900,266022965,1064,1064,1064,1064,0
|
|
20230727,134800,266022965,1064,1063,1064,1063,300
|
|
20230727,134700,265703801,1064,1064,1064,1064,0
|
|
20230727,134600,265703801,1064,1064,1064,1064,0
|
|
20230727,134500,265703801,1064,1064,1064,1064,0
|
|
20230727,134400,265703801,1064,1064,1064,1064,2
|
|
20230727,134300,265701673,1061,1061,1061,1061,139
|
|
20230727,134200,265554194,1061,1061,1061,1061,0
|
|
20230727,134100,265554194,1061,1061,1061,1061,5
|
|
20230727,134000,265548889,1068,1068,1068,1068,0
|
|
20230727,133900,265548889,1068,1068,1068,1068,0
|
|
20230727,133800,265548889,1068,1068,1068,1068,0
|
|
20230727,133700,265548889,1068,1068,1068,1068,0
|
|
20230727,133600,265548889,1068,1068,1068,1068,0
|
|
20230727,133500,265548889,1068,1068,1068,1068,0
|
|
20230727,133400,265548889,1068,1068,1068,1068,0
|
|
20230727,133300,265548889,1068,1068,1068,1068,0
|
|
20230727,133200,265548889,1068,1068,1068,1068,0
|
|
20230727,133100,265548889,1068,1068,1068,1068,0
|
|
20230727,133000,265548889,1068,1067,1069,1067,1006
|
|
20230727,132900,264474789,1067,1067,1067,1067,0
|
|
20230727,132800,264474789,1067,1067,1067,1067,0
|
|
20230727,132700,264474789,1067,1067,1067,1067,50
|
|
20230727,132600,264421439,1067,1067,1067,1067,60
|
|
20230727,132500,264357419,1067,1067,1067,1067,0
|
|
20230727,132400,264357419,1067,1067,1067,1067,830
|
|
20230727,132300,263471809,1070,1064,1070,1064,172
|
|
20230727,132200,263288700,1066,1066,1066,1066,0
|
|
20230727,132100,263288700,1066,1066,1066,1066,0
|
|
20230727,132000,263288700,1066,1066,1066,1066,0
|
|
20230727,131900,263288700,1066,1066,1066,1066,0
|
|
20230727,131800,263288700,1066,1066,1066,1066,1
|
|
20230727,131700,263287634,1070,1070,1070,1070,0
|
|
20230727,131600,263287634,1070,1070,1070,1070,0
|
|
20230727,131500,263287634,1070,1062,1070,1062,400
|
|
20230727,131400,262862476,1062,1062,1062,1062,0
|
|
20230727,131300,262862476,1062,1062,1062,1062,0
|
|
20230727,131200,262862476,1062,1062,1062,1062,0
|
|
20230727,131100,262862476,1062,1062,1062,1062,3
|
|
20230727,131000,262859290,1061,1060,1061,1060,300
|
|
20230727,130900,262541192,1061,1061,1061,1061,160
|
|
20230727,130800,262371432,1064,1064,1064,1064,0
|
|
20230727,130700,262371432,1064,1064,1064,1064,3
|
|
20230727,130600,262368240,1067,1067,1067,1067,0
|
|
20230727,130500,262368240,1067,1067,1067,1067,0
|
|
20230727,130400,262368240,1067,1067,1067,1067,0
|
|
20230727,130300,262368240,1067,1067,1067,1067,0
|
|
20230727,130200,262368240,1067,1067,1067,1067,0
|
|
20230727,130100,262368240,1067,1067,1067,1067,0
|
|
20230727,130000,262368240,1067,1067,1067,1067,0
|
|
20230727,125900,262368240,1067,1067,1067,1067,139
|
|
20230727,125800,262219927,1069,1069,1069,1069,0
|
|
20230727,125700,262219927,1069,1069,1069,1069,0
|
|
20230727,125600,262219927,1069,1069,1069,1069,3
|
|
20230727,125500,262216720,1062,1068,1069,1060,20274
|
|
20230727,125400,240694974,1068,1068,1069,1068,26
|
|
20230727,125300,240667204,1068,1068,1068,1068,0
|
|
20230727,125200,240667204,1068,1068,1068,1068,31
|
|
20230727,125100,240634096,1070,1070,1070,1070,0
|
|
20230727,125000,240634096,1070,1070,1070,1070,0
|
|
20230727,124900,240634096,1070,1070,1070,1070,0
|
|
20230727,124800,240634096,1070,1070,1070,1070,0
|
|
20230727,124700,240634096,1070,1070,1070,1070,0
|
|
20230727,124600,240634096,1070,1070,1070,1070,0
|
|
20230727,124500,240634096,1070,1070,1070,1070,14
|
|
20230727,124400,240619116,1071,1071,1071,1071,0
|
|
20230727,124300,240619116,1071,1071,1071,1071,2
|
|
20230727,124200,240616974,1070,1070,1070,1070,0
|
|
20230727,124100,240616974,1070,1070,1070,1070,86
|
|
20230727,124000,240524954,1072,1072,1072,1072,0
|
|
20230727,123900,240524954,1072,1072,1072,1072,0
|
|
20230727,123800,240524954,1072,1072,1072,1072,0
|
|
20230727,123700,240524954,1072,1072,1072,1072,0
|
|
20230727,123600,240524954,1072,1072,1072,1072,0
|
|
20230727,123500,240524954,1072,1072,1072,1072,0
|
|
20230727,123400,240524954,1072,1071,1072,1071,338
|
|
20230727,123300,240162954,1071,1071,1071,1071,0
|
|
20230727,123200,240162954,1071,1071,1071,1071,34
|
|
20230727,123100,240126540,1072,1069,1072,1069,550
|
|
20230727,123000,239538565,1068,1068,1068,1068,0
|
|
20230727,122900,239538565,1068,1067,1068,1067,1277
|
|
20230727,122800,238175996,1066,1066,1066,1066,51
|
|
20230727,122700,238121630,1066,1066,1066,1066,27
|
|
20230727,122600,238092848,1066,1066,1066,1066,1
|
|
20230727,122500,238091782,1066,1065,1066,1065,22
|
|
20230727,122400,238068349,1065,1065,1065,1065,0
|
|
20230727,122300,238068349,1065,1065,1065,1065,39
|
|
20230727,122200,238026814,1065,1065,1065,1065,19
|
|
20230727,122100,238006579,1065,1065,1065,1065,471
|
|
20230727,122000,237504964,1067,1067,1067,1067,0
|
|
20230727,121900,237504964,1067,1066,1067,1065,12858
|
|
20230727,121800,223810183,1068,1068,1068,1068,0
|
|
20230727,121700,223810183,1068,1067,1068,1066,105
|
|
20230727,121600,223698149,1066,1067,1067,1066,23
|
|
20230727,121500,223673628,1066,1066,1066,1066,19
|
|
20230727,121400,223653374,1066,1066,1066,1066,3
|
|
20230727,121300,223650176,1066,1067,1067,1066,103
|
|
20230727,121200,223540278,1067,1067,1067,1067,0
|
|
20230727,121100,223540278,1067,1067,1067,1067,1
|
|
20230727,121000,223539211,1070,1070,1070,1070,0
|
|
20230727,120900,223539211,1070,1070,1070,1070,0
|
|
20230727,120800,223539211,1070,1070,1070,1070,0
|
|
20230727,120700,223539211,1070,1068,1070,1068,4
|
|
20230727,120600,223534933,1069,1069,1069,1069,1
|
|
20230727,120500,223533864,1072,1072,1072,1072,0
|
|
20230727,120400,223533864,1072,1072,1072,1072,0
|
|
20230727,120300,223533864,1072,1072,1072,1072,0
|
|
20230727,120200,223533864,1072,1072,1072,1072,0
|
|
20230727,120100,223533864,1072,1072,1072,1072,0
|
|
20230727,120000,223533864,1072,1068,1072,1065,1778
|
|
20230727,115900,221638506,1068,1068,1068,1068,8
|
|
20230727,115800,221629962,1072,1071,1072,1071,1000
|
|
20230727,115700,220558245,1071,1069,1071,1069,1001
|
|
20230727,115600,219486247,1069,1069,1069,1069,0
|
|
20230727,115500,219486247,1069,1069,1069,1069,40
|
|
20230727,115400,219443487,1073,1073,1073,1073,0
|
|
20230727,115300,219443487,1073,1073,1073,1073,0
|
|
20230727,115200,219443487,1073,1073,1073,1073,0
|
|
20230727,115100,219443487,1073,1073,1073,1073,3
|
|
20230727,115000,219440268,1065,1067,1067,1065,389
|
|
20230727,114900,219025741,1073,1073,1073,1073,0
|
|
20230727,114800,219025741,1073,1072,1075,1072,961
|
|
20230727,114700,217994627,1073,1073,1073,1073,0
|
|
20230727,114600,217994627,1073,1073,1073,1073,0
|
|
20230727,114500,217994627,1073,1068,1073,1068,1000
|
|
20230727,114400,216924829,1066,1067,1068,1066,786
|
|
20230727,114300,216086234,1066,1067,1067,1066,82
|
|
20230727,114200,215998821,1068,1068,1068,1068,0
|
|
20230727,114100,215998821,1068,1068,1068,1068,0
|
|
20230727,114000,215998821,1068,1068,1068,1068,1
|
|
20230727,113900,215997753,1069,1069,1069,1069,0
|
|
20230727,113800,215997753,1069,1069,1069,1069,0
|
|
20230727,113700,215997753,1069,1069,1069,1069,0
|
|
20230727,113600,215997753,1069,1069,1069,1069,1
|
|
20230727,113500,215996684,1069,1069,1069,1069,0
|
|
20230727,113400,215996684,1069,1069,1069,1069,9
|
|
20230727,113300,215987063,1069,1067,1069,1066,298
|
|
20230727,113200,215669260,1068,1068,1069,1068,466
|
|
20230727,113100,215171343,1068,1068,1068,1068,16
|
|
20230727,113000,215154255,1068,1068,1068,1068,55
|
|
20230727,112900,215095515,1071,1071,1071,1071,0
|
|
20230727,112800,215095515,1071,1071,1071,1071,0
|
|
20230727,112700,215095515,1071,1071,1071,1071,3
|
|
20230727,112600,215092302,1068,1068,1068,1068,30
|
|
20230727,112500,215060262,1072,1072,1072,1072,0
|
|
20230727,112400,215060262,1072,1068,1072,1068,6
|
|
20230727,112300,215053846,1073,1073,1073,1073,0
|
|
20230727,112200,215053846,1073,1068,1073,1067,1124
|
|
20230727,112100,213853604,1075,1075,1075,1075,0
|
|
20230727,112000,213853604,1075,1075,1075,1075,0
|
|
20230727,111900,213853604,1075,1075,1075,1075,0
|
|
20230727,111800,213853604,1075,1075,1075,1075,0
|
|
20230727,111700,213853604,1075,1070,1075,1070,5
|
|
20230727,111600,213848234,1072,1075,1077,1072,113
|
|
20230727,111500,213726662,1074,1074,1074,1074,9
|
|
20230727,111400,213716996,1074,1074,1074,1074,1
|
|
20230727,111300,213715922,1080,1080,1080,1080,0
|
|
20230727,111200,213715922,1080,1080,1080,1080,0
|
|
20230727,111100,213715922,1080,1071,1080,1071,1000
|
|
20230727,111000,212639693,1071,1069,1071,1069,32
|
|
20230727,110900,212605479,1069,1070,1070,1069,66
|
|
20230727,110800,212534902,1072,1072,1072,1072,2
|
|
20230727,110700,212532758,1070,1072,1072,1070,93
|
|
20230727,110600,212433244,1071,1072,1072,1071,469
|
|
20230727,110500,211930935,1072,1070,1072,1070,775
|
|
20230727,110400,211100937,1070,1072,1072,1070,393
|
|
20230727,110300,210680032,1070,1074,1074,1070,1982
|
|
20230727,110200,208551468,1075,1075,1075,1066,202
|
|
20230727,110100,208335928,1076,1076,1076,1076,0
|
|
20230727,110000,208335928,1076,1076,1076,1076,0
|
|
20230727,105900,208335928,1076,1076,1076,1076,0
|
|
20230727,105800,208335928,1076,1076,1076,1076,2
|
|
20230727,105700,208333776,1076,1076,1076,1076,1
|
|
20230727,105600,208332700,1076,1076,1076,1076,0
|
|
20230727,105500,208332700,1076,1076,1076,1076,0
|
|
20230727,105400,208332700,1076,1076,1076,1076,8
|
|
20230727,105300,208324092,1076,1080,1080,1076,1865
|
|
20230727,105200,206310376,1080,1080,1081,1080,207
|
|
20230727,105100,206086813,1080,1081,1081,1080,564
|
|
20230727,105000,205477690,1081,1076,1081,1076,136
|
|
20230727,104900,205331003,1080,1079,1080,1079,92
|
|
20230727,104800,205231712,1082,1082,1082,1082,0
|
|
20230727,104700,205231712,1082,1082,1082,1082,0
|
|
20230727,104600,205231712,1082,1082,1082,1082,75
|
|
20230727,104500,205150562,1082,1082,1082,1076,128
|
|
20230727,104400,205012456,1083,1083,1083,1083,0
|
|
20230727,104300,205012456,1083,1083,1083,1083,241
|
|
20230727,104200,204751453,1083,1075,1083,1075,133
|
|
20230727,104100,204608335,1076,1075,1082,1066,2145
|
|
20230727,104000,202312610,1077,1077,1077,1077,95
|
|
20230727,103900,202210295,1083,1084,1084,1077,1131
|
|
20230727,103800,200991296,1083,1070,1083,1067,8401
|
|
20230727,103700,191920502,1070,1071,1073,1065,9403
|
|
20230727,103600,181862751,1071,1072,1088,1061,14900
|
|
20230727,103500,165934461,1106,1106,1106,1106,0
|
|
20230727,103400,165934461,1106,1080,1106,1080,20793
|
|
20230727,103300,143263793,1082,1082,1082,1082,0
|
|
20230727,103200,143263793,1082,1082,1082,1082,0
|
|
20230727,103100,143263793,1082,1079,1082,1079,1481
|
|
20230727,103000,141664534,1079,1079,1079,1079,0
|
|
20230727,102900,141664534,1079,1079,1079,1079,0
|
|
20230727,102800,141664534,1079,1079,1079,1077,65
|
|
20230727,102700,141594525,1079,1079,1079,1079,2
|
|
20230727,102600,141592367,1079,1075,1079,1075,168
|
|
20230727,102500,141411747,1075,1075,1075,1075,47
|
|
20230727,102400,141361222,1075,1075,1075,1075,0
|
|
20230727,102300,141361222,1075,1075,1075,1075,63
|
|
20230727,102200,141293497,1080,1080,1080,1080,0
|
|
20230727,102100,141293497,1080,1080,1080,1080,20
|
|
20230727,102000,141271897,1074,1074,1074,1074,63
|
|
20230727,101900,141204235,1074,1074,1074,1074,0
|
|
20230727,101800,141204235,1074,1078,1078,1074,1134
|
|
20230727,101700,139985957,1080,1080,1080,1080,986
|
|
20230727,101600,138921077,1082,1080,1082,1080,96
|
|
20230727,101500,138817393,1082,1082,1082,1082,0
|
|
20230727,101400,138817393,1082,1082,1082,1082,2
|
|
20230727,101300,138815229,1078,1083,1083,1078,1065
|
|
20230727,101200,137667149,1078,1083,1083,1077,1020
|
|
20230727,101100,136568539,1083,1083,1083,1083,12
|
|
20230727,101000,136555543,1077,1077,1077,1077,63
|
|
20230727,100900,136487692,1084,1084,1084,1084,0
|
|
20230727,100800,136487692,1084,1077,1084,1077,65
|
|
20230727,100700,136417673,1085,1078,1085,1078,1241
|
|
20230727,100600,135075798,1078,1078,1078,1078,1007
|
|
20230727,100500,133990252,1079,1079,1079,1079,1167
|
|
20230727,100400,132731059,1085,1085,1085,1085,2
|
|
20230727,100300,132728889,1079,1079,1079,1079,290
|
|
20230727,100200,132415979,1087,1087,1087,1087,0
|
|
20230727,100100,132415979,1087,1082,1087,1079,6716
|
|
20230727,100000,125138631,1081,1078,1081,1078,8790
|
|
20230727,095900,115645858,1079,1078,1079,1078,385
|
|
20230727,095800,115230726,1078,1079,1079,1078,1460
|
|
20230727,095700,113656687,1079,1079,1079,1078,219
|
|
20230727,095600,113420453,1079,1078,1079,1078,1021
|
|
20230727,095500,112319794,1078,1078,1078,1077,25
|
|
20230727,095400,112292848,1077,1076,1077,1076,4452
|
|
20230727,095300,107498332,1076,1076,1076,1075,1115
|
|
20230727,095200,106299592,1074,1076,1076,1073,215
|
|
20230727,095100,106068557,1076,1074,1076,1071,35410
|
|
20230727,095000,68033486,1074,1070,1074,1070,65
|
|
20230727,094900,67963924,1074,1074,1074,1074,0
|
|
20230727,094800,67963924,1074,1069,1074,1069,69
|
|
20230727,094700,67890138,1074,1074,1074,1074,1600
|
|
20230727,094600,66171738,1074,1074,1074,1074,100
|
|
20230727,094500,66064338,1074,1073,1074,1073,6288
|
|
20230727,094400,59312647,1073,1070,1073,1070,247
|
|
20230727,094300,59047898,1072,1063,1072,1063,9043
|
|
20230727,094200,49377901,1063,1060,1063,1060,4127
|
|
20230727,094100,45000157,1060,1055,1060,1055,672
|
|
20230727,094000,44289994,1059,1059,1059,1059,0
|
|
20230727,093900,44289994,1059,1055,1059,1055,67
|
|
20230727,093800,44219297,1058,1058,1058,1058,907
|
|
20230727,093700,43259691,1058,1057,1058,1053,1219
|
|
20230727,093600,41971367,1053,1057,1057,1053,1001
|
|
20230727,093500,40913382,1057,1054,1057,1054,710
|
|
20230727,093400,40164770,1054,1054,1054,1054,3
|
|
20230727,093300,40161608,1053,1053,1053,1053,601
|
|
20230727,093200,39528755,1053,1053,1053,1053,0
|
|
20230727,093100,39528755,1053,1053,1053,1053,0
|
|
20230727,093000,39528755,1053,1053,1053,1053,0
|
|
20230727,092900,39528755,1053,1053,1053,1053,945
|
|
20230727,092800,38533670,1053,1053,1053,1053,1481
|
|
20230727,092700,36974177,1053,1050,1053,1050,1006
|
|
20230727,092600,35917589,1050,1048,1050,1048,317
|
|
20230727,092500,35585349,1048,1048,1048,1048,0
|
|
20230727,092400,35585349,1048,1047,1048,1047,4
|
|
20230727,092300,35581158,1048,1040,1048,1040,223
|
|
20230727,092200,35349222,1048,1047,1048,1047,103
|
|
20230727,092100,35241378,1048,1047,1048,1047,2000
|
|
20230727,092000,33145622,1048,1047,1048,1047,103
|
|
20230727,091900,33037778,1040,1048,1048,1040,164
|
|
20230727,091800,32866706,1048,1040,1048,1040,1430
|
|
20230727,091700,31377420,1040,1039,1040,1039,3436
|
|
20230727,091600,27804977,1040,1040,1040,1040,1
|
|
20230727,091500,27803937,1040,1040,1040,1040,0
|
|
20230727,091400,27803937,1040,1030,1040,1030,312
|
|
20230727,091300,27481763,1030,1038,1040,1030,5001
|
|
20230727,091200,22280922,1040,1040,1040,1030,1075
|
|
20230727,091100,21162955,1040,1027,1040,1027,3058
|
|
20230727,091000,17996455,1041,1041,1041,1041,3
|
|
20230727,090900,17993332,1040,1039,1040,1037,2024
|
|
20230727,090800,15888574,1040,1040,1040,1039,1142
|
|
20230727,090700,14700988,1040,1023,1041,1020,2214
|
|
20230727,090600,12404078,1023,1041,1041,1023,311
|
|
20230727,090500,12085889,1026,1032,1032,1026,2989
|
|
20230727,090400,9003969,1041,1037,1041,1037,327
|
|
20230727,090300,8664858,1047,1047,1047,1047,3
|
|
20230727,090200,8661717,1037,1054,1054,1037,407
|
|
20230727,090100,8238731,1037,1026,1061,1026,1761
|
|
20230727,090000,6408358,1026,1006,1026,1006,6356
|