609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,190500,17192339154,1672,1672,1672,1672,0
|
|
20230707,190400,17192339154,1672,1672,1672,1672,0
|
|
20230707,190300,17192339154,1672,1672,1672,1672,0
|
|
20230707,190200,17192339154,1672,1672,1672,1672,0
|
|
20230707,190100,17192339154,1672,1672,1672,1672,0
|
|
20230707,190000,17192339154,1672,1672,1672,1672,0
|
|
20230707,185900,17192339154,1672,1672,1672,1672,0
|
|
20230707,185800,17192339154,1672,1672,1672,1672,0
|
|
20230707,185700,17192339154,1672,1672,1672,1672,0
|
|
20230707,185600,17192339154,1672,1672,1672,1672,0
|
|
20230707,185500,17192339154,1672,1672,1672,1672,0
|
|
20230707,185400,17192339154,1672,1672,1672,1672,0
|
|
20230707,185300,17192339154,1672,1672,1672,1672,0
|
|
20230707,185200,17192339154,1672,1672,1672,1672,0
|
|
20230707,185100,17192339154,1672,1672,1672,1672,0
|
|
20230707,185000,17192339154,1672,1672,1672,1672,0
|
|
20230707,184900,17192339154,1672,1672,1672,1672,0
|
|
20230707,184800,17192339154,1672,1672,1672,1672,0
|
|
20230707,184700,17192339154,1672,1672,1672,1672,0
|
|
20230707,184600,17192339154,1672,1672,1672,1672,0
|
|
20230707,184500,17192339154,1672,1672,1672,1672,0
|
|
20230707,184400,17192339154,1672,1672,1672,1672,0
|
|
20230707,184300,17192339154,1672,1672,1672,1672,0
|
|
20230707,184200,17192339154,1672,1672,1672,1672,0
|
|
20230707,184100,17192339154,1672,1672,1672,1672,0
|
|
20230707,184000,17192339154,1672,1672,1672,1672,0
|
|
20230707,183900,17192339154,1672,1672,1672,1672,0
|
|
20230707,183800,17192339154,1672,1672,1672,1672,0
|
|
20230707,183700,17192339154,1672,1672,1672,1672,0
|
|
20230707,183600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,183500,17192339154,1672,1672,1672,1672,0
|
|
20230707,183400,17192339154,1672,1672,1672,1672,0
|
|
20230707,183300,17192339154,1672,1672,1672,1672,0
|
|
20230707,183200,17192339154,1672,1672,1672,1672,0
|
|
20230707,183100,17192339154,1672,1672,1672,1672,0
|
|
20230707,183000,17192339154,1672,1672,1672,1672,0
|
|
20230707,182900,17192339154,1672,1672,1672,1672,0
|
|
20230707,182800,17192339154,1672,1672,1672,1672,0
|
|
20230707,182700,17192339154,1672,1672,1672,1672,0
|
|
20230707,182600,17192339154,1672,1672,1672,1672,0
|
|
20230707,182500,17192339154,1672,1672,1672,1672,0
|
|
20230707,182400,17192339154,1672,1672,1672,1672,0
|
|
20230707,182300,17192339154,1672,1672,1672,1672,0
|
|
20230707,182200,17192339154,1672,1672,1672,1672,0
|
|
20230707,182100,17192339154,1672,1672,1672,1672,0
|
|
20230707,182000,17192339154,1672,1672,1672,1672,0
|
|
20230707,181900,17192339154,1672,1672,1672,1672,0
|
|
20230707,181800,17192339154,1672,1672,1672,1672,0
|
|
20230707,181700,17192339154,1672,1672,1672,1672,0
|
|
20230707,181600,17192339154,1672,1672,1672,1672,0
|
|
20230707,181500,17192339154,1672,1672,1672,1672,0
|
|
20230707,181400,17192339154,1672,1672,1672,1672,0
|
|
20230707,181300,17192339154,1672,1672,1672,1672,0
|
|
20230707,181200,17192339154,1672,1672,1672,1672,0
|
|
20230707,181100,17192339154,1672,1672,1672,1672,0
|
|
20230707,181000,17192339154,1672,1672,1672,1672,0
|
|
20230707,180900,17192339154,1672,1672,1672,1672,0
|
|
20230707,180800,17192339154,1672,1672,1672,1672,0
|
|
20230707,180700,17192339154,1672,1672,1672,1672,0
|
|
20230707,180600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,180500,17192339154,1672,1672,1672,1672,0
|
|
20230707,180400,17192339154,1672,1672,1672,1672,0
|
|
20230707,180300,17192339154,1672,1672,1672,1672,0
|
|
20230707,180200,17192339154,1672,1672,1672,1672,0
|
|
20230707,180100,17192339154,1672,1672,1672,1672,0
|
|
20230707,180000,17192339154,1672,1672,1672,1672,0
|
|
20230707,175900,17192339154,1672,1672,1672,1672,0
|
|
20230707,175800,17192339154,1672,1672,1672,1672,0
|
|
20230707,175700,17192339154,1672,1672,1672,1672,0
|
|
20230707,175600,17192339154,1672,1672,1672,1672,0
|
|
20230707,175500,17192339154,1672,1672,1672,1672,0
|
|
20230707,175400,17192339154,1672,1672,1672,1672,0
|
|
20230707,175300,17192339154,1672,1672,1672,1672,0
|
|
20230707,175200,17192339154,1672,1672,1672,1672,0
|
|
20230707,175100,17192339154,1672,1672,1672,1672,0
|
|
20230707,175000,17192339154,1672,1672,1672,1672,0
|
|
20230707,174900,17192339154,1672,1672,1672,1672,0
|
|
20230707,174800,17192339154,1672,1672,1672,1672,0
|
|
20230707,174700,17192339154,1672,1672,1672,1672,0
|
|
20230707,174600,17192339154,1672,1672,1672,1672,0
|
|
20230707,174500,17192339154,1672,1672,1672,1672,0
|
|
20230707,174400,17192339154,1672,1672,1672,1672,0
|
|
20230707,174300,17192339154,1672,1672,1672,1672,0
|
|
20230707,174200,17192339154,1672,1672,1672,1672,0
|
|
20230707,174100,17192339154,1672,1672,1672,1672,0
|
|
20230707,174000,17192339154,1672,1672,1672,1672,0
|
|
20230707,173900,17192339154,1672,1672,1672,1672,0
|
|
20230707,173800,17192339154,1672,1672,1672,1672,0
|
|
20230707,173700,17192339154,1672,1672,1672,1672,0
|
|
20230707,173600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,173500,17192339154,1672,1672,1672,1672,0
|
|
20230707,173400,17192339154,1672,1672,1672,1672,0
|
|
20230707,173300,17192339154,1672,1672,1672,1672,0
|
|
20230707,173200,17192339154,1672,1672,1672,1672,0
|
|
20230707,173100,17192339154,1672,1672,1672,1672,0
|
|
20230707,173000,17192339154,1672,1672,1672,1672,0
|
|
20230707,172900,17192339154,1672,1672,1672,1672,0
|
|
20230707,172800,17192339154,1672,1672,1672,1672,0
|
|
20230707,172700,17192339154,1672,1672,1672,1672,0
|
|
20230707,172600,17192339154,1672,1672,1672,1672,0
|
|
20230707,172500,17192339154,1672,1672,1672,1672,0
|
|
20230707,172400,17192339154,1672,1672,1672,1672,0
|
|
20230707,172300,17192339154,1672,1672,1672,1672,0
|
|
20230707,172200,17192339154,1672,1672,1672,1672,0
|
|
20230707,172100,17192339154,1672,1672,1672,1672,0
|
|
20230707,172000,17192339154,1672,1672,1672,1672,0
|
|
20230707,171900,17192339154,1672,1672,1672,1672,0
|
|
20230707,171800,17192339154,1672,1672,1672,1672,0
|
|
20230707,171700,17192339154,1672,1672,1672,1672,0
|
|
20230707,171600,17192339154,1672,1672,1672,1672,0
|
|
20230707,171500,17192339154,1672,1672,1672,1672,0
|
|
20230707,171400,17192339154,1672,1672,1672,1672,0
|
|
20230707,171300,17192339154,1672,1672,1672,1672,0
|
|
20230707,171200,17192339154,1672,1672,1672,1672,0
|
|
20230707,171100,17192339154,1672,1672,1672,1672,0
|
|
20230707,171000,17192339154,1672,1672,1672,1672,0
|
|
20230707,170900,17192339154,1672,1672,1672,1672,0
|
|
20230707,170800,17192339154,1672,1672,1672,1672,0
|
|
20230707,170700,17192339154,1672,1672,1672,1672,0
|
|
20230707,170600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,170500,17192339154,1672,1672,1672,1672,0
|
|
20230707,170400,17192339154,1672,1672,1672,1672,0
|
|
20230707,170300,17192339154,1672,1672,1672,1672,0
|
|
20230707,170200,17192339154,1672,1672,1672,1672,0
|
|
20230707,170100,17192339154,1672,1672,1672,1672,0
|
|
20230707,170000,17192339154,1672,1672,1672,1672,0
|
|
20230707,165900,17192339154,1672,1672,1672,1672,0
|
|
20230707,165800,17192339154,1672,1672,1672,1672,0
|
|
20230707,165700,17192339154,1672,1672,1672,1672,0
|
|
20230707,165600,17192339154,1672,1672,1672,1672,0
|
|
20230707,165500,17192339154,1672,1672,1672,1672,0
|
|
20230707,165400,17192339154,1672,1672,1672,1672,0
|
|
20230707,165300,17192339154,1672,1672,1672,1672,0
|
|
20230707,165200,17192339154,1672,1672,1672,1672,0
|
|
20230707,165100,17192339154,1672,1672,1672,1672,0
|
|
20230707,165000,17192339154,1672,1672,1672,1672,0
|
|
20230707,164900,17192339154,1672,1672,1672,1672,0
|
|
20230707,164800,17192339154,1672,1672,1672,1672,0
|
|
20230707,164700,17192339154,1672,1672,1672,1672,0
|
|
20230707,164600,17192339154,1672,1672,1672,1672,0
|
|
20230707,164500,17192339154,1672,1672,1672,1672,0
|
|
20230707,164400,17192339154,1672,1672,1672,1672,0
|
|
20230707,164300,17192339154,1672,1672,1672,1672,0
|
|
20230707,164200,17192339154,1672,1672,1672,1672,0
|
|
20230707,164100,17192339154,1672,1672,1672,1672,0
|
|
20230707,164000,17192339154,1672,1672,1672,1672,0
|
|
20230707,163900,17192339154,1672,1672,1672,1672,0
|
|
20230707,163800,17192339154,1672,1672,1672,1672,0
|
|
20230707,163700,17192339154,1672,1672,1672,1672,0
|
|
20230707,163600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,163500,17192339154,1672,1672,1672,1672,0
|
|
20230707,163400,17192339154,1672,1672,1672,1672,0
|
|
20230707,163300,17192339154,1672,1672,1672,1672,0
|
|
20230707,163200,17192339154,1672,1672,1672,1672,0
|
|
20230707,163100,17192339154,1672,1672,1672,1672,0
|
|
20230707,163000,17192339154,1672,1672,1672,1672,0
|
|
20230707,162900,17192339154,1672,1672,1672,1672,0
|
|
20230707,162800,17192339154,1672,1672,1672,1672,0
|
|
20230707,162700,17192339154,1672,1672,1672,1672,0
|
|
20230707,162600,17192339154,1672,1672,1672,1672,0
|
|
20230707,162500,17192339154,1672,1672,1672,1672,0
|
|
20230707,162400,17192339154,1672,1672,1672,1672,0
|
|
20230707,162300,17192339154,1672,1672,1672,1672,0
|
|
20230707,162200,17192339154,1672,1672,1672,1672,0
|
|
20230707,162100,17192339154,1672,1672,1672,1672,0
|
|
20230707,162000,17192339154,1672,1672,1672,1672,0
|
|
20230707,161900,17192339154,1672,1672,1672,1672,0
|
|
20230707,161800,17192339154,1672,1672,1672,1672,0
|
|
20230707,161700,17192339154,1672,1672,1672,1672,0
|
|
20230707,161600,17192339154,1672,1672,1672,1672,0
|
|
20230707,161500,17192339154,1672,1672,1672,1672,0
|
|
20230707,161400,17192339154,1672,1672,1672,1672,0
|
|
20230707,161300,17192339154,1672,1672,1672,1672,0
|
|
20230707,161200,17192339154,1672,1672,1672,1672,0
|
|
20230707,161100,17192339154,1672,1672,1672,1672,0
|
|
20230707,161000,17192339154,1672,1672,1672,1672,0
|
|
20230707,160900,17192339154,1672,1672,1672,1672,0
|
|
20230707,160800,17192339154,1672,1672,1672,1672,0
|
|
20230707,160700,17192339154,1672,1672,1672,1672,0
|
|
20230707,160600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,160500,17192339154,1672,1672,1672,1672,0
|
|
20230707,160400,17192339154,1672,1672,1672,1672,0
|
|
20230707,160300,17192339154,1672,1672,1672,1672,0
|
|
20230707,160200,17192339154,1672,1672,1672,1672,0
|
|
20230707,160100,17192339154,1672,1672,1672,1672,0
|
|
20230707,160000,17192339154,1672,1672,1672,1672,0
|
|
20230707,155900,17192339154,1672,1672,1672,1672,0
|
|
20230707,155800,17192339154,1672,1672,1672,1672,0
|
|
20230707,155700,17192339154,1672,1672,1672,1672,0
|
|
20230707,155600,17192339154,1672,1672,1672,1672,0
|
|
20230707,155500,17192339154,1672,1672,1672,1672,0
|
|
20230707,155400,17192339154,1672,1672,1672,1672,0
|
|
20230707,155300,17192339154,1672,1672,1672,1672,0
|
|
20230707,155200,17192339154,1672,1672,1672,1672,0
|
|
20230707,155100,17192339154,1672,1672,1672,1672,0
|
|
20230707,155000,17192339154,1672,1672,1672,1672,0
|
|
20230707,154900,17192339154,1672,1672,1672,1672,0
|
|
20230707,154800,17192339154,1672,1672,1672,1672,0
|
|
20230707,154700,17192339154,1672,1672,1672,1672,0
|
|
20230707,154600,17192339154,1672,1672,1672,1672,0
|
|
20230707,154500,17192339154,1672,1672,1672,1672,0
|
|
20230707,154400,17192339154,1672,1672,1672,1672,0
|
|
20230707,154300,17192339154,1672,1672,1672,1672,0
|
|
20230707,154200,17192339154,1672,1672,1672,1672,0
|
|
20230707,154100,17192339154,1672,1672,1672,1672,0
|
|
20230707,154000,17192339154,1672,1672,1672,1672,0
|
|
20230707,153900,17192339154,1672,1672,1672,1672,0
|
|
20230707,153800,17192339154,1672,1672,1672,1672,0
|
|
20230707,153700,17192339154,1672,1672,1672,1672,0
|
|
20230707,153600,17192339154,1672,1672,1672,1672,25809
|
|
20230707,153500,17192339154,1672,1672,1672,1672,0
|
|
20230707,153400,17192339154,1672,1672,1672,1672,0
|
|
20230707,153300,17192339154,1672,1672,1672,1672,0
|
|
20230707,153200,17192339154,1672,1672,1672,1672,0
|
|
20230707,153100,17192339154,1672,1672,1672,1672,0
|
|
20230707,153000,17192339154,1672,1672,1672,1672,25809
|
|
20230707,152900,17149186506,1673,1673,1673,1673,0
|
|
20230707,152800,17149186506,1673,1673,1673,1673,0
|
|
20230707,152700,17149186506,1673,1673,1673,1673,0
|
|
20230707,152600,17149186506,1673,1673,1673,1673,0
|
|
20230707,152500,17149186506,1673,1673,1673,1673,0
|
|
20230707,152400,17149186506,1673,1673,1673,1673,0
|
|
20230707,152300,17149186506,1673,1673,1673,1673,0
|
|
20230707,152200,17149186506,1673,1673,1673,1673,0
|
|
20230707,152100,17149186506,1673,1673,1673,1673,0
|
|
20230707,152000,17149186506,1673,1673,1673,1673,0
|
|
20230707,151900,17149186506,1673,1669,1673,1665,9810
|
|
20230707,151800,17132801751,1668,1666,1668,1666,6759
|
|
20230707,151700,17121534908,1665,1666,1668,1665,8788
|
|
20230707,151600,17106894245,1666,1664,1666,1663,7712
|
|
20230707,151500,17094061346,1664,1663,1664,1663,1440
|
|
20230707,151400,17091666139,1663,1663,1664,1663,1387
|
|
20230707,151300,17089359518,1662,1661,1663,1660,5730
|
|
20230707,151200,17079845042,1661,1663,1664,1660,7131
|
|
20230707,151100,17067999104,1664,1663,1664,1662,431
|
|
20230707,151000,17067282528,1663,1663,1664,1662,6033
|
|
20230707,150900,17057253061,1663,1663,1663,1660,10014
|
|
20230707,150800,17040621894,1663,1664,1664,1662,3478
|
|
20230707,150700,17034837473,1663,1665,1665,1663,2329
|
|
20230707,150600,17030963647,1665,1664,1665,1663,4463
|
|
20230707,150500,17023541516,1664,1665,1666,1664,1323
|
|
20230707,150400,17021338853,1664,1664,1664,1664,46
|
|
20230707,150300,17021262309,1664,1664,1664,1663,1008
|
|
20230707,150200,17019585880,1663,1664,1664,1663,1321
|
|
20230707,150100,17017388514,1664,1664,1664,1664,1689
|
|
20230707,150000,17014578018,1663,1664,1664,1663,158
|
|
20230707,145900,17014315107,1664,1661,1664,1661,5897
|
|
20230707,145800,17004506589,1662,1666,1666,1661,1448
|
|
20230707,145700,17002099812,1667,1663,1667,1661,15769
|
|
20230707,145600,16975894742,1662,1663,1663,1661,11888
|
|
20230707,145500,16956138269,1670,1670,1670,1670,1
|
|
20230707,145400,16956136599,1662,1664,1664,1662,18589
|
|
20230707,145300,16925238109,1664,1672,1672,1663,7880
|
|
20230707,145200,16912129738,1668,1667,1668,1662,4005
|
|
20230707,145100,16905470510,1675,1668,1675,1663,18592
|
|
20230707,145000,16874513085,1667,1670,1670,1667,14130
|
|
20230707,144900,16850946888,1671,1673,1680,1671,986
|
|
20230707,144800,16849298043,1682,1683,1684,1681,2777
|
|
20230707,144700,16844624884,1683,1677,1683,1677,4630
|
|
20230707,144600,16836843748,1671,1677,1677,1671,5701
|
|
20230707,144500,16827295217,1674,1674,1674,1674,2000
|
|
20230707,144400,16823947217,1674,1673,1674,1673,6110
|
|
20230707,144300,16813720487,1672,1672,1672,1672,6677
|
|
20230707,144200,16802556543,1673,1673,1673,1673,57
|
|
20230707,144100,16802461182,1673,1676,1676,1673,383
|
|
20230707,144000,16801820042,1674,1678,1678,1674,2550
|
|
20230707,143900,16797549792,1678,1677,1678,1677,500
|
|
20230707,143800,16796710927,1677,1674,1677,1674,13867
|
|
20230707,143700,16773458720,1674,1674,1674,1674,2882
|
|
20230707,143600,16768634252,1674,1673,1674,1670,3645
|
|
20230707,143500,16762536256,1674,1669,1674,1669,3101
|
|
20230707,143400,16757352562,1669,1669,1669,1669,1040
|
|
20230707,143300,16755616802,1669,1669,1669,1668,1034
|
|
20230707,143200,16753891153,1668,1669,1669,1668,1083
|
|
20230707,143100,16752084280,1671,1668,1671,1668,667
|
|
20230707,143000,16750971431,1668,1669,1669,1668,882
|
|
20230707,142900,16749500254,1668,1666,1671,1666,6923
|
|
20230707,142800,16737938934,1668,1666,1668,1665,7514
|
|
20230707,142700,16725423668,1666,1666,1666,1666,1119
|
|
20230707,142600,16723559414,1666,1667,1667,1665,5263
|
|
20230707,142500,16714791087,1665,1666,1667,1665,3124
|
|
20230707,142400,16709587083,1666,1669,1670,1666,29098
|
|
20230707,142300,16661065601,1670,1671,1671,1670,25362
|
|
20230707,142200,16618708024,1671,1671,1671,1671,1079
|
|
20230707,142100,16616905015,1670,1670,1670,1670,568
|
|
20230707,142000,16615956455,1671,1671,1672,1670,2639
|
|
20230707,141900,16611548890,1670,1670,1670,1670,0
|
|
20230707,141800,16611548890,1670,1670,1671,1670,1313
|
|
20230707,141700,16609355849,1671,1672,1673,1670,16833
|
|
20230707,141600,16581217919,1673,1673,1673,1673,920
|
|
20230707,141500,16579678759,1674,1674,1674,1674,1399
|
|
20230707,141400,16577336833,1674,1674,1674,1674,101
|
|
20230707,141300,16577167759,1675,1674,1675,1672,558
|
|
20230707,141200,16576234563,1672,1672,1673,1672,3519
|
|
20230707,141100,16570350705,1671,1673,1673,1671,222
|
|
20230707,141000,16569979737,1671,1672,1672,1671,1800
|
|
20230707,140900,16566971806,1672,1675,1675,1672,2713
|
|
20230707,140800,16562433903,1675,1673,1678,1673,19165
|
|
20230707,140700,16530326431,1672,1672,1672,1672,1041
|
|
20230707,140600,16528585879,1672,1671,1672,1671,101
|
|
20230707,140500,16528417018,1671,1671,1671,1671,320
|
|
20230707,140400,16527882298,1670,1671,1671,1670,7600
|
|
20230707,140300,16515182768,1671,1671,1671,1671,667
|
|
20230707,140200,16514068211,1671,1671,1671,1671,1000
|
|
20230707,140100,16512397211,1671,1674,1674,1671,502
|
|
20230707,140000,16511558348,1671,1672,1672,1671,629
|
|
20230707,135900,16510507132,1671,1671,1671,1671,0
|
|
20230707,135800,16510507132,1671,1672,1672,1671,6378
|
|
20230707,135700,16499845030,1672,1675,1675,1672,128
|
|
20230707,135600,16499630780,1675,1674,1678,1672,3639
|
|
20230707,135500,16493541123,1674,1677,1677,1674,3712
|
|
20230707,135400,16487319352,1678,1678,1678,1678,20
|
|
20230707,135300,16487285792,1677,1677,1677,1677,98
|
|
20230707,135200,16487121446,1677,1676,1677,1673,25855
|
|
20230707,135100,16443863195,1674,1676,1676,1674,2750
|
|
20230707,135000,16439256621,1676,1678,1678,1675,3756
|
|
20230707,134900,16432960143,1679,1680,1680,1679,3833
|
|
20230707,134800,16426524534,1680,1680,1680,1680,10
|
|
20230707,134700,16426507734,1680,1682,1682,1680,40
|
|
20230707,134600,16426440488,1683,1681,1683,1674,5238
|
|
20230707,134500,16417626881,1681,1680,1681,1680,7016
|
|
20230707,134400,16405839355,1680,1674,1681,1674,7023
|
|
20230707,134300,16394042928,1674,1673,1674,1673,5067
|
|
20230707,134200,16385565836,1669,1675,1675,1669,27749
|
|
20230707,134100,16339227737,1675,1670,1675,1669,853
|
|
20230707,134000,16337803358,1671,1670,1671,1670,1678
|
|
20230707,133900,16335001096,1671,1672,1672,1671,2278
|
|
20230707,133800,16331193556,1671,1675,1675,1671,802
|
|
20230707,133700,16329853406,1672,1672,1672,1672,401
|
|
20230707,133600,16329182934,1677,1677,1677,1676,3099
|
|
20230707,133500,16323986011,1677,1672,1677,1670,1996
|
|
20230707,133400,16320646060,1673,1672,1673,1672,1367
|
|
20230707,133300,16318360120,1672,1670,1672,1670,1522
|
|
20230707,133200,16315816936,1671,1668,1671,1668,1065
|
|
20230707,133100,16314038258,1668,1669,1669,1668,120
|
|
20230707,133000,16313838079,1669,1670,1670,1669,87
|
|
20230707,132900,16313692791,1667,1670,1670,1667,2202
|
|
20230707,132800,16310018780,1670,1670,1670,1670,2633
|
|
20230707,132700,16305621670,1670,1672,1673,1670,1039
|
|
20230707,132600,16303884979,1670,1671,1671,1670,1365
|
|
20230707,132500,16301605030,1671,1671,1671,1671,205
|
|
20230707,132400,16301262475,1670,1672,1672,1670,432
|
|
20230707,132300,16300541025,1672,1671,1672,1671,2834
|
|
20230707,132200,16295805016,1670,1668,1670,1667,1575
|
|
20230707,132100,16293175795,1669,1669,1669,1669,508
|
|
20230707,132000,16292327943,1669,1669,1669,1669,12
|
|
20230707,131900,16292307915,1669,1668,1669,1668,2074
|
|
20230707,131800,16288848253,1667,1666,1667,1666,1467
|
|
20230707,131700,16286403214,1667,1668,1668,1667,36
|
|
20230707,131600,16286343196,1669,1663,1669,1662,10280
|
|
20230707,131500,16269251767,1663,1669,1669,1663,1561
|
|
20230707,131400,16266655204,1669,1663,1670,1662,20525
|
|
20230707,131300,16232536877,1663,1670,1670,1662,20982
|
|
20230707,131200,16197647143,1670,1670,1670,1670,130
|
|
20230707,131100,16197430043,1671,1667,1671,1667,7824
|
|
20230707,131000,16184387307,1667,1667,1670,1667,599
|
|
20230707,130900,16183387880,1667,1666,1667,1666,60
|
|
20230707,130800,16183287883,1666,1664,1666,1662,18169
|
|
20230707,130700,16153080097,1663,1663,1663,1663,24
|
|
20230707,130600,16153040185,1663,1663,1664,1662,14142
|
|
20230707,130500,16129521024,1662,1669,1669,1662,13354
|
|
20230707,130400,16107301421,1666,1666,1666,1666,557
|
|
20230707,130300,16106373459,1665,1668,1668,1665,9841
|
|
20230707,130200,16089981480,1668,1670,1671,1668,3917
|
|
20230707,130100,16083445740,1671,1669,1671,1669,434
|
|
20230707,130000,16082721050,1669,1669,1669,1669,2308
|
|
20230707,125900,16078868998,1669,1671,1671,1668,13189
|
|
20230707,125800,16056848519,1671,1671,1672,1671,1376
|
|
20230707,125700,16054549220,1671,1672,1672,1671,781
|
|
20230707,125600,16053243442,1672,1671,1672,1670,2687
|
|
20230707,125500,16048753498,1671,1672,1672,1671,4104
|
|
20230707,125400,16041895324,1673,1674,1674,1673,572
|
|
20230707,125300,16040937905,1674,1673,1674,1672,4949
|
|
20230707,125200,16032662699,1672,1672,1672,1672,876
|
|
20230707,125100,16031198027,1672,1673,1673,1672,3744
|
|
20230707,125000,16024937005,1673,1674,1674,1673,3181
|
|
20230707,124900,16019613539,1674,1673,1674,1673,729
|
|
20230707,124800,16018393852,1673,1673,1674,1673,4350
|
|
20230707,124700,16011116291,1674,1673,1674,1673,2183
|
|
20230707,124600,16007463739,1673,1673,1673,1672,190
|
|
20230707,124500,16007146049,1673,1672,1673,1672,588
|
|
20230707,124400,16006162326,1672,1675,1675,1672,449
|
|
20230707,124300,16005411165,1679,1679,1679,1679,0
|
|
20230707,124200,16005411165,1679,1679,1679,1677,144
|
|
20230707,124100,16005169455,1679,1673,1679,1672,1511
|
|
20230707,124000,16002640924,1673,1676,1676,1673,7416
|
|
20230707,123900,15990229750,1675,1679,1679,1675,860
|
|
20230707,123800,15988787173,1680,1677,1680,1676,1759
|
|
20230707,123700,15985837975,1678,1682,1682,1678,1418
|
|
20230707,123600,15983456963,1682,1682,1682,1679,1211
|
|
20230707,123500,15981420076,1681,1679,1681,1679,657
|
|
20230707,123400,15980316691,1680,1680,1680,1680,317
|
|
20230707,123300,15979784131,1680,1679,1680,1679,609
|
|
20230707,123200,15978761600,1679,1678,1679,1677,769
|
|
20230707,123100,15977471143,1678,1678,1678,1677,653
|
|
20230707,123000,15976375559,1678,1678,1678,1678,3
|
|
20230707,122900,15976370525,1676,1676,1676,1676,558
|
|
20230707,122800,15975435317,1676,1676,1676,1675,701
|
|
20230707,122700,15974260648,1676,1676,1676,1676,0
|
|
20230707,122600,15974260648,1676,1674,1676,1672,4693
|
|
20230707,122500,15966407711,1675,1675,1675,1674,962
|
|
20230707,122400,15964796406,1674,1675,1675,1674,431
|
|
20230707,122300,15964074718,1675,1676,1676,1673,20273
|
|
20230707,122200,15930142574,1675,1680,1680,1675,902
|
|
20230707,122100,15928627714,1674,1681,1681,1674,3381
|
|
20230707,122000,15922952191,1680,1680,1680,1680,1030
|
|
20230707,121900,15921221791,1680,1680,1681,1680,3113
|
|
20230707,121800,15915991939,1680,1674,1687,1673,2136
|
|
20230707,121700,15912408579,1678,1676,1678,1676,2801
|
|
20230707,121600,15907713103,1676,1675,1676,1673,1298
|
|
20230707,121500,15905538972,1675,1673,1675,1673,7857
|
|
20230707,121400,15892384256,1674,1675,1676,1674,2699
|
|
20230707,121300,15887866015,1676,1676,1677,1672,3796
|
|
20230707,121200,15881512692,1676,1676,1676,1673,3471
|
|
20230707,121100,15875704878,1676,1676,1676,1676,3
|
|
20230707,121000,15875699850,1676,1674,1676,1674,401
|
|
20230707,120900,15875028312,1674,1675,1675,1674,1137
|
|
20230707,120800,15873124026,1676,1675,1676,1675,656
|
|
20230707,120700,15872025225,1674,1674,1674,1674,459
|
|
20230707,120600,15871256859,1679,1677,1680,1673,2985
|
|
20230707,120500,15866255205,1677,1674,1679,1674,5069
|
|
20230707,120400,15857765654,1674,1671,1679,1669,7390
|
|
20230707,120300,15845395384,1672,1672,1672,1670,3107
|
|
20230707,120200,15840203864,1674,1672,1675,1669,5035
|
|
20230707,120100,15831778035,1672,1668,1672,1668,2321
|
|
20230707,120000,15827904040,1670,1670,1670,1668,814
|
|
20230707,115900,15826544670,1670,1669,1670,1665,107
|
|
20230707,115800,15826366280,1669,1669,1669,1665,16590
|
|
20230707,115700,15798681178,1664,1668,1668,1662,25569
|
|
20230707,115600,15756153629,1668,1668,1668,1665,4945
|
|
20230707,115500,15747912534,1668,1671,1671,1668,4187
|
|
20230707,115400,15740926354,1670,1670,1670,1669,2260
|
|
20230707,115300,15737154401,1671,1673,1674,1670,2197
|
|
20230707,115200,15733484937,1670,1670,1670,1670,431
|
|
20230707,115100,15732765167,1673,1675,1675,1673,28
|
|
20230707,115000,15732718281,1675,1671,1675,1670,396
|
|
20230707,114900,15732056881,1676,1677,1678,1676,340
|
|
20230707,114800,15731486721,1678,1673,1678,1670,3818
|
|
20230707,114700,15725088724,1669,1670,1670,1668,3221
|
|
20230707,114600,15719712968,1669,1670,1670,1669,2188
|
|
20230707,114500,15716059798,1670,1669,1670,1669,4162
|
|
20230707,114400,15709112137,1669,1674,1674,1669,648
|
|
20230707,114300,15708027390,1674,1671,1674,1664,22537
|
|
20230707,114200,15670453095,1671,1669,1672,1669,10698
|
|
20230707,114100,15652593916,1669,1670,1670,1669,9067
|
|
20230707,114000,15637458406,1670,1672,1674,1670,11555
|
|
20230707,113900,15618156629,1671,1673,1673,1670,5060
|
|
20230707,113800,15609702971,1673,1670,1673,1670,5724
|
|
20230707,113700,15600129993,1671,1676,1677,1671,3733
|
|
20230707,113600,15593884523,1676,1672,1678,1671,12201
|
|
20230707,113500,15573492697,1671,1674,1674,1671,6151
|
|
20230707,113400,15563207581,1673,1675,1680,1673,4500
|
|
20230707,113300,15555668910,1680,1677,1681,1671,14372
|
|
20230707,113200,15531629312,1678,1684,1685,1678,14923
|
|
20230707,113100,15506553284,1684,1682,1684,1680,11767
|
|
20230707,113000,15486761386,1682,1681,1685,1681,6767
|
|
20230707,112900,15475383722,1682,1683,1685,1682,3637
|
|
20230707,112800,15469261964,1683,1685,1685,1682,5511
|
|
20230707,112700,15459986989,1683,1685,1685,1683,1664
|
|
20230707,112600,15457184743,1685,1685,1685,1685,3058
|
|
20230707,112500,15452032013,1685,1681,1685,1680,4609
|
|
20230707,112400,15444281726,1687,1683,1687,1678,47481
|
|
20230707,112300,15364509654,1683,1685,1685,1681,14316
|
|
20230707,112200,15340429965,1686,1687,1687,1683,3078
|
|
20230707,112100,15335248152,1686,1687,1688,1683,1225
|
|
20230707,112000,15333186143,1688,1682,1688,1682,1229
|
|
20230707,111900,15331111598,1688,1681,1690,1681,16505
|
|
20230707,111800,15303359603,1681,1687,1694,1681,19086
|
|
20230707,111700,15271246423,1687,1685,1687,1684,2506
|
|
20230707,111600,15267024665,1687,1684,1687,1684,10030
|
|
20230707,111500,15250112656,1685,1687,1687,1684,8468
|
|
20230707,111400,15235838435,1687,1693,1693,1687,8998
|
|
20230707,111300,15220636528,1691,1694,1695,1691,1420
|
|
20230707,111200,15218232435,1695,1695,1695,1689,571
|
|
20230707,111100,15217267350,1695,1695,1695,1687,5967
|
|
20230707,111000,15207192212,1695,1690,1695,1690,1014
|
|
20230707,110900,15205477588,1690,1695,1695,1688,4727
|
|
20230707,110800,15197493550,1689,1686,1696,1685,15955
|
|
20230707,110700,15170487855,1688,1685,1688,1683,9528
|
|
20230707,110600,15154441398,1685,1690,1690,1685,13627
|
|
20230707,110500,15131456077,1690,1696,1696,1690,4096
|
|
20230707,110400,15124510452,1697,1697,1698,1695,5854
|
|
20230707,110300,15114579088,1696,1689,1697,1686,19694
|
|
20230707,110200,15081323615,1687,1696,1700,1687,41573
|
|
20230707,110100,15011049036,1700,1700,1700,1695,6657
|
|
20230707,110000,14999758663,1697,1695,1701,1695,4987
|
|
20230707,105900,14991282498,1700,1698,1700,1695,17317
|
|
20230707,105800,14961910846,1700,1700,1702,1695,35342
|
|
20230707,105700,14901926019,1702,1706,1706,1700,18267
|
|
20230707,105600,14870851215,1703,1708,1709,1702,28198
|
|
20230707,105500,14822764469,1707,1705,1709,1702,20289
|
|
20230707,105400,14788147856,1704,1703,1715,1703,54030
|
|
20230707,105300,14695891371,1714,1699,1714,1697,36027
|
|
20230707,105200,14634441664,1698,1696,1700,1695,7802
|
|
20230707,105100,14621201207,1695,1700,1700,1695,3393
|
|
20230707,105000,14615440702,1699,1695,1702,1694,38815
|
|
20230707,104900,14549528453,1695,1693,1695,1690,4979
|
|
20230707,104800,14541101387,1693,1690,1694,1686,24967
|
|
20230707,104700,14498944874,1689,1690,1693,1689,19774
|
|
20230707,104600,14465514116,1693,1691,1693,1689,12986
|
|
20230707,104500,14443565580,1690,1688,1692,1688,12598
|
|
20230707,104400,14422278127,1692,1696,1697,1685,53178
|
|
20230707,104300,14332517484,1697,1694,1700,1693,5523
|
|
20230707,104200,14323147947,1699,1694,1699,1687,49314
|
|
20230707,104100,14239727849,1695,1696,1700,1693,13122
|
|
20230707,104000,14217487991,1697,1701,1701,1694,26041
|
|
20230707,103900,14173272843,1700,1703,1703,1699,14660
|
|
20230707,103800,14148342405,1699,1701,1704,1699,9634
|
|
20230707,103700,14131961801,1703,1705,1705,1700,8969
|
|
20230707,103600,14116695479,1705,1703,1708,1697,31390
|
|
20230707,103500,14063230480,1703,1703,1706,1693,126393
|
|
20230707,103400,13848569280,1703,1709,1712,1703,56076
|
|
20230707,103300,13752918804,1709,1708,1712,1707,18801
|
|
20230707,103200,13720793173,1709,1715,1715,1706,34707
|
|
20230707,103100,13661491324,1715,1711,1715,1706,67003
|
|
20230707,103000,13546933197,1711,1715,1716,1709,105489
|
|
20230707,102900,13366323938,1715,1718,1718,1713,28567
|
|
20230707,102800,13317288073,1712,1712,1712,1712,0
|
|
20230707,102700,13317288073,1712,1716,1716,1712,95309
|
|
20230707,102600,13154024684,1715,1718,1721,1714,79288
|
|
20230707,102500,13017886345,1720,1751,1751,1713,411470
|
|
20230707,102400,12308691710,1751,1751,1763,1749,113935
|
|
20230707,102300,12108830201,1751,1745,1751,1744,77014
|
|
20230707,102200,11974250273,1746,1761,1762,1739,287606
|
|
20230707,102100,11471083770,1761,1784,1786,1750,310261
|
|
20230707,102000,10923830758,1786,1808,1818,1762,535402
|
|
20230707,101900,9965341007,1808,1850,1886,1803,727187
|
|
20230707,101800,8621119640,1851,1877,1877,1831,619766
|
|
20230707,101700,7474916782,1875,1914,1932,1851,1311715
|
|
20230707,101600,4994266297,1913,1902,1925,1894,875492
|
|
20230707,101500,3325102196,1828,1828,1828,1828,0
|
|
20230707,101400,3325102196,1828,1761,1828,1752,369412
|
|
20230707,101300,2656108260,1763,1788,1788,1763,46763
|
|
20230707,101200,2573170886,1788,1786,1794,1777,49229
|
|
20230707,101100,2485193045,1785,1759,1788,1759,46800
|
|
20230707,101000,2402179556,1759,1765,1765,1756,8667
|
|
20230707,100900,2386945267,1756,1751,1765,1750,28457
|
|
20230707,100800,2336850302,1753,1751,1758,1750,22770
|
|
20230707,100700,2296979650,1756,1750,1757,1745,20207
|
|
20230707,100600,2261569365,1754,1741,1764,1740,44945
|
|
20230707,100500,2182842264,1741,1758,1759,1740,97295
|
|
20230707,100400,2012419553,1758,1772,1790,1740,176427
|
|
20230707,100300,1701025808,1779,1757,1780,1752,76874
|
|
20230707,100200,1565272743,1757,1756,1757,1741,31097
|
|
20230707,100100,1510793735,1756,1750,1763,1731,106085
|
|
20230707,100000,1325140205,1749,1729,1773,1724,162249
|
|
20230707,095900,1041497320,1728,1715,1732,1711,172743
|
|
20230707,095800,743930266,1715,1712,1721,1708,31604
|
|
20230707,095700,689791966,1712,1710,1712,1703,13165
|
|
20230707,095600,667311612,1705,1703,1710,1703,19729
|
|
20230707,095500,633630445,1703,1713,1713,1700,25279
|
|
20230707,095400,590589157,1713,1705,1717,1703,49596
|
|
20230707,095300,505905076,1705,1704,1707,1693,13677
|
|
20230707,095200,482598765,1704,1694,1704,1686,25577
|
|
20230707,095100,439192600,1689,1697,1704,1689,27379
|
|
20230707,095000,392817489,1697,1702,1707,1687,31798
|
|
20230707,094900,338830894,1702,1695,1704,1685,33730
|
|
20230707,094800,281672413,1704,1694,1722,1693,21491
|
|
20230707,094700,245155001,1684,1672,1695,1672,21034
|
|
20230707,094600,209692394,1672,1672,1672,1672,500
|
|
20230707,094500,208856394,1677,1679,1679,1675,1359
|
|
20230707,094400,206578196,1679,1679,1679,1679,249
|
|
20230707,094300,206160125,1679,1678,1679,1678,129
|
|
20230707,094200,205943535,1676,1680,1680,1675,253
|
|
20230707,094100,205519159,1675,1681,1681,1675,612
|
|
20230707,094000,204493296,1681,1680,1681,1680,172
|
|
20230707,093900,204204228,1681,1681,1684,1681,478
|
|
20230707,093800,203400620,1681,1675,1681,1675,4295
|
|
20230707,093700,196196346,1676,1672,1676,1672,1424
|
|
20230707,093600,193813505,1672,1672,1672,1672,1
|
|
20230707,093500,193811833,1671,1671,1671,1671,401
|
|
20230707,093400,193141762,1664,1670,1671,1664,1341
|
|
20230707,093300,190902415,1672,1663,1672,1663,51
|
|
20230707,093200,190817593,1663,1665,1672,1663,9751
|
|
20230707,093100,174582411,1665,1675,1675,1665,1001
|
|
20230707,093000,172913667,1675,1666,1675,1665,3515
|
|
20230707,092900,167058058,1675,1675,1675,1675,81
|
|
20230707,092800,166922383,1675,1674,1675,1674,1556
|
|
20230707,092700,164317306,1674,1674,1675,1674,1774
|
|
20230707,092600,161346903,1674,1672,1675,1672,460
|
|
20230707,092500,160577401,1671,1671,1671,1671,7375
|
|
20230707,092400,148253776,1671,1663,1674,1662,2211
|
|
20230707,092300,144577702,1661,1661,1661,1660,934
|
|
20230707,092200,143026469,1660,1661,1661,1660,1324
|
|
20230707,092100,140828421,1660,1660,1660,1659,1395
|
|
20230707,092000,138512842,1660,1665,1665,1660,2884
|
|
20230707,091900,133719417,1665,1665,1670,1665,3207
|
|
20230707,091800,128368867,1665,1675,1675,1665,6857
|
|
20230707,091700,116923690,1675,1660,1675,1660,7218
|
|
20230707,091600,104904113,1660,1660,1663,1658,1426
|
|
20230707,091500,102537205,1658,1664,1664,1658,1221
|
|
20230707,091400,100511783,1664,1659,1664,1658,1709
|
|
20230707,091300,97678054,1660,1664,1664,1658,197
|
|
20230707,091200,97350905,1658,1672,1672,1658,3821
|
|
20230707,091100,91003816,1665,1668,1673,1665,421
|
|
20230707,091000,90301737,1668,1673,1678,1668,3683
|
|
20230707,090900,84151382,1672,1684,1684,1672,3728
|
|
20230707,090800,77900762,1684,1679,1684,1679,717
|
|
20230707,090700,76693385,1685,1685,1687,1685,9290
|
|
20230707,090600,61039403,1685,1676,1685,1676,6766
|
|
20230707,090500,49664072,1674,1665,1676,1665,1346
|
|
20230707,090400,47416122,1665,1666,1670,1665,5691
|
|
20230707,090300,37929694,1667,1659,1668,1658,1865
|
|
20230707,090200,34837213,1658,1658,1659,1658,7680
|
|
20230707,090100,22099614,1663,1657,1663,1657,2332
|
|
20230707,090000,18222794,1657,1662,1662,1657,10368
|