613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,190900,2170666102,1630,1630,1630,1630,0
|
|
20230719,190800,2170666102,1630,1630,1630,1630,0
|
|
20230719,190700,2170666102,1630,1630,1630,1630,0
|
|
20230719,190600,2170666102,1630,1630,1630,1630,0
|
|
20230719,190500,2170666102,1630,1630,1630,1630,0
|
|
20230719,190400,2170666102,1630,1630,1630,1630,0
|
|
20230719,190300,2170666102,1630,1630,1630,1630,0
|
|
20230719,190200,2170666102,1630,1630,1630,1630,0
|
|
20230719,190100,2170666102,1630,1630,1630,1630,0
|
|
20230719,190000,2170666102,1630,1630,1630,1630,0
|
|
20230719,185900,2170666102,1630,1630,1630,1630,0
|
|
20230719,185800,2170666102,1630,1630,1630,1630,0
|
|
20230719,185700,2170666102,1630,1630,1630,1630,0
|
|
20230719,185600,2170666102,1630,1630,1630,1630,0
|
|
20230719,185500,2170666102,1630,1630,1630,1630,0
|
|
20230719,185400,2170666102,1630,1630,1630,1630,0
|
|
20230719,185300,2170666102,1630,1630,1630,1630,0
|
|
20230719,185200,2170666102,1630,1630,1630,1630,0
|
|
20230719,185100,2170666102,1630,1630,1630,1630,0
|
|
20230719,185000,2170666102,1630,1630,1630,1630,0
|
|
20230719,184900,2170666102,1630,1630,1630,1630,0
|
|
20230719,184800,2170666102,1630,1630,1630,1630,0
|
|
20230719,184700,2170666102,1630,1630,1630,1630,0
|
|
20230719,184600,2170666102,1630,1630,1630,1630,0
|
|
20230719,184500,2170666102,1630,1630,1630,1630,0
|
|
20230719,184400,2170666102,1630,1630,1630,1630,0
|
|
20230719,184300,2170666102,1630,1630,1630,1630,0
|
|
20230719,184200,2170666102,1630,1630,1630,1630,0
|
|
20230719,184100,2170666102,1630,1630,1630,1630,0
|
|
20230719,184000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,183900,2170666102,1630,1630,1630,1630,0
|
|
20230719,183800,2170666102,1630,1630,1630,1630,0
|
|
20230719,183700,2170666102,1630,1630,1630,1630,0
|
|
20230719,183600,2170666102,1630,1630,1630,1630,0
|
|
20230719,183500,2170666102,1630,1630,1630,1630,0
|
|
20230719,183400,2170666102,1630,1630,1630,1630,0
|
|
20230719,183300,2170666102,1630,1630,1630,1630,0
|
|
20230719,183200,2170666102,1630,1630,1630,1630,0
|
|
20230719,183100,2170666102,1630,1630,1630,1630,0
|
|
20230719,183000,2170666102,1630,1630,1630,1630,0
|
|
20230719,182900,2170666102,1630,1630,1630,1630,0
|
|
20230719,182800,2170666102,1630,1630,1630,1630,0
|
|
20230719,182700,2170666102,1630,1630,1630,1630,0
|
|
20230719,182600,2170666102,1630,1630,1630,1630,0
|
|
20230719,182500,2170666102,1630,1630,1630,1630,0
|
|
20230719,182400,2170666102,1630,1630,1630,1630,0
|
|
20230719,182300,2170666102,1630,1630,1630,1630,0
|
|
20230719,182200,2170666102,1630,1630,1630,1630,0
|
|
20230719,182100,2170666102,1630,1630,1630,1630,0
|
|
20230719,182000,2170666102,1630,1630,1630,1630,0
|
|
20230719,181900,2170666102,1630,1630,1630,1630,0
|
|
20230719,181800,2170666102,1630,1630,1630,1630,0
|
|
20230719,181700,2170666102,1630,1630,1630,1630,0
|
|
20230719,181600,2170666102,1630,1630,1630,1630,0
|
|
20230719,181500,2170666102,1630,1630,1630,1630,0
|
|
20230719,181400,2170666102,1630,1630,1630,1630,0
|
|
20230719,181300,2170666102,1630,1630,1630,1630,0
|
|
20230719,181200,2170666102,1630,1630,1630,1630,0
|
|
20230719,181100,2170666102,1630,1630,1630,1630,0
|
|
20230719,181000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,180900,2170666102,1630,1630,1630,1630,0
|
|
20230719,180800,2170666102,1630,1630,1630,1630,0
|
|
20230719,180700,2170666102,1630,1630,1630,1630,0
|
|
20230719,180600,2170666102,1630,1630,1630,1630,0
|
|
20230719,180500,2170666102,1630,1630,1630,1630,0
|
|
20230719,180400,2170666102,1630,1630,1630,1630,0
|
|
20230719,180300,2170666102,1630,1630,1630,1630,0
|
|
20230719,180200,2170666102,1630,1630,1630,1630,0
|
|
20230719,180100,2170666102,1630,1630,1630,1630,0
|
|
20230719,180000,2170666102,1630,1630,1630,1630,0
|
|
20230719,175900,2170666102,1630,1630,1630,1630,0
|
|
20230719,175800,2170666102,1630,1630,1630,1630,0
|
|
20230719,175700,2170666102,1630,1630,1630,1630,0
|
|
20230719,175600,2170666102,1630,1630,1630,1630,0
|
|
20230719,175500,2170666102,1630,1630,1630,1630,0
|
|
20230719,175400,2170666102,1630,1630,1630,1630,0
|
|
20230719,175300,2170666102,1630,1630,1630,1630,0
|
|
20230719,175200,2170666102,1630,1630,1630,1630,0
|
|
20230719,175100,2170666102,1630,1630,1630,1630,0
|
|
20230719,175000,2170666102,1630,1630,1630,1630,0
|
|
20230719,174900,2170666102,1630,1630,1630,1630,0
|
|
20230719,174800,2170666102,1630,1630,1630,1630,0
|
|
20230719,174700,2170666102,1630,1630,1630,1630,0
|
|
20230719,174600,2170666102,1630,1630,1630,1630,0
|
|
20230719,174500,2170666102,1630,1630,1630,1630,0
|
|
20230719,174400,2170666102,1630,1630,1630,1630,0
|
|
20230719,174300,2170666102,1630,1630,1630,1630,0
|
|
20230719,174200,2170666102,1630,1630,1630,1630,0
|
|
20230719,174100,2170666102,1630,1630,1630,1630,0
|
|
20230719,174000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,173900,2170666102,1630,1630,1630,1630,0
|
|
20230719,173800,2170666102,1630,1630,1630,1630,0
|
|
20230719,173700,2170666102,1630,1630,1630,1630,0
|
|
20230719,173600,2170666102,1630,1630,1630,1630,0
|
|
20230719,173500,2170666102,1630,1630,1630,1630,0
|
|
20230719,173400,2170666102,1630,1630,1630,1630,0
|
|
20230719,173300,2170666102,1630,1630,1630,1630,0
|
|
20230719,173200,2170666102,1630,1630,1630,1630,0
|
|
20230719,173100,2170666102,1630,1630,1630,1630,0
|
|
20230719,173000,2170666102,1630,1630,1630,1630,0
|
|
20230719,172900,2170666102,1630,1630,1630,1630,0
|
|
20230719,172800,2170666102,1630,1630,1630,1630,0
|
|
20230719,172700,2170666102,1630,1630,1630,1630,0
|
|
20230719,172600,2170666102,1630,1630,1630,1630,0
|
|
20230719,172500,2170666102,1630,1630,1630,1630,0
|
|
20230719,172400,2170666102,1630,1630,1630,1630,0
|
|
20230719,172300,2170666102,1630,1630,1630,1630,0
|
|
20230719,172200,2170666102,1630,1630,1630,1630,0
|
|
20230719,172100,2170666102,1630,1630,1630,1630,0
|
|
20230719,172000,2170666102,1630,1630,1630,1630,0
|
|
20230719,171900,2170666102,1630,1630,1630,1630,0
|
|
20230719,171800,2170666102,1630,1630,1630,1630,0
|
|
20230719,171700,2170666102,1630,1630,1630,1630,0
|
|
20230719,171600,2170666102,1630,1630,1630,1630,0
|
|
20230719,171500,2170666102,1630,1630,1630,1630,0
|
|
20230719,171400,2170666102,1630,1630,1630,1630,0
|
|
20230719,171300,2170666102,1630,1630,1630,1630,0
|
|
20230719,171200,2170666102,1630,1630,1630,1630,0
|
|
20230719,171100,2170666102,1630,1630,1630,1630,0
|
|
20230719,171000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,170900,2170666102,1630,1630,1630,1630,0
|
|
20230719,170800,2170666102,1630,1630,1630,1630,0
|
|
20230719,170700,2170666102,1630,1630,1630,1630,0
|
|
20230719,170600,2170666102,1630,1630,1630,1630,0
|
|
20230719,170500,2170666102,1630,1630,1630,1630,0
|
|
20230719,170400,2170666102,1630,1630,1630,1630,0
|
|
20230719,170300,2170666102,1630,1630,1630,1630,0
|
|
20230719,170200,2170666102,1630,1630,1630,1630,0
|
|
20230719,170100,2170666102,1630,1630,1630,1630,0
|
|
20230719,170000,2170666102,1630,1630,1630,1630,0
|
|
20230719,165900,2170666102,1630,1630,1630,1630,0
|
|
20230719,165800,2170666102,1630,1630,1630,1630,0
|
|
20230719,165700,2170666102,1630,1630,1630,1630,0
|
|
20230719,165600,2170666102,1630,1630,1630,1630,0
|
|
20230719,165500,2170666102,1630,1630,1630,1630,0
|
|
20230719,165400,2170666102,1630,1630,1630,1630,0
|
|
20230719,165300,2170666102,1630,1630,1630,1630,0
|
|
20230719,165200,2170666102,1630,1630,1630,1630,0
|
|
20230719,165100,2170666102,1630,1630,1630,1630,0
|
|
20230719,165000,2170666102,1630,1630,1630,1630,0
|
|
20230719,164900,2170666102,1630,1630,1630,1630,0
|
|
20230719,164800,2170666102,1630,1630,1630,1630,0
|
|
20230719,164700,2170666102,1630,1630,1630,1630,0
|
|
20230719,164600,2170666102,1630,1630,1630,1630,0
|
|
20230719,164500,2170666102,1630,1630,1630,1630,0
|
|
20230719,164400,2170666102,1630,1630,1630,1630,0
|
|
20230719,164300,2170666102,1630,1630,1630,1630,0
|
|
20230719,164200,2170666102,1630,1630,1630,1630,0
|
|
20230719,164100,2170666102,1630,1630,1630,1630,0
|
|
20230719,164000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,163900,2170666102,1630,1630,1630,1630,0
|
|
20230719,163800,2170666102,1630,1630,1630,1630,0
|
|
20230719,163700,2170666102,1630,1630,1630,1630,0
|
|
20230719,163600,2170666102,1630,1630,1630,1630,0
|
|
20230719,163500,2170666102,1630,1630,1630,1630,0
|
|
20230719,163400,2170666102,1630,1630,1630,1630,0
|
|
20230719,163300,2170666102,1630,1630,1630,1630,0
|
|
20230719,163200,2170666102,1630,1630,1630,1630,0
|
|
20230719,163100,2170666102,1630,1630,1630,1630,0
|
|
20230719,163000,2170666102,1630,1630,1630,1630,0
|
|
20230719,162900,2170666102,1630,1630,1630,1630,0
|
|
20230719,162800,2170666102,1630,1630,1630,1630,0
|
|
20230719,162700,2170666102,1630,1630,1630,1630,0
|
|
20230719,162600,2170666102,1630,1630,1630,1630,0
|
|
20230719,162500,2170666102,1630,1630,1630,1630,0
|
|
20230719,162400,2170666102,1630,1630,1630,1630,0
|
|
20230719,162300,2170666102,1630,1630,1630,1630,0
|
|
20230719,162200,2170666102,1630,1630,1630,1630,0
|
|
20230719,162100,2170666102,1630,1630,1630,1630,0
|
|
20230719,162000,2170666102,1630,1630,1630,1630,0
|
|
20230719,161900,2170666102,1630,1630,1630,1630,0
|
|
20230719,161800,2170666102,1630,1630,1630,1630,0
|
|
20230719,161700,2170666102,1630,1630,1630,1630,0
|
|
20230719,161600,2170666102,1630,1630,1630,1630,0
|
|
20230719,161500,2170666102,1630,1630,1630,1630,0
|
|
20230719,161400,2170666102,1630,1630,1630,1630,0
|
|
20230719,161300,2170666102,1630,1630,1630,1630,0
|
|
20230719,161200,2170666102,1630,1630,1630,1630,0
|
|
20230719,161100,2170666102,1630,1630,1630,1630,0
|
|
20230719,161000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,160900,2170666102,1630,1630,1630,1630,0
|
|
20230719,160800,2170666102,1630,1630,1630,1630,0
|
|
20230719,160700,2170666102,1630,1630,1630,1630,0
|
|
20230719,160600,2170666102,1630,1630,1630,1630,0
|
|
20230719,160500,2170666102,1630,1630,1630,1630,0
|
|
20230719,160400,2170666102,1630,1630,1630,1630,0
|
|
20230719,160300,2170666102,1630,1630,1630,1630,0
|
|
20230719,160200,2170666102,1630,1630,1630,1630,0
|
|
20230719,160100,2170666102,1630,1630,1630,1630,0
|
|
20230719,160000,2170666102,1630,1630,1630,1630,0
|
|
20230719,155900,2170666102,1630,1630,1630,1630,0
|
|
20230719,155800,2170666102,1630,1630,1630,1630,0
|
|
20230719,155700,2170666102,1630,1630,1630,1630,0
|
|
20230719,155600,2170666102,1630,1630,1630,1630,0
|
|
20230719,155500,2170666102,1630,1630,1630,1630,0
|
|
20230719,155400,2170666102,1630,1630,1630,1630,0
|
|
20230719,155300,2170666102,1630,1630,1630,1630,0
|
|
20230719,155200,2170666102,1630,1630,1630,1630,0
|
|
20230719,155100,2170666102,1630,1630,1630,1630,0
|
|
20230719,155000,2170666102,1630,1630,1630,1630,0
|
|
20230719,154900,2170666102,1630,1630,1630,1630,0
|
|
20230719,154800,2170666102,1630,1630,1630,1630,0
|
|
20230719,154700,2170666102,1630,1630,1630,1630,0
|
|
20230719,154600,2170666102,1630,1630,1630,1630,0
|
|
20230719,154500,2170666102,1630,1630,1630,1630,0
|
|
20230719,154400,2170666102,1630,1630,1630,1630,0
|
|
20230719,154300,2170666102,1630,1630,1630,1630,0
|
|
20230719,154200,2170666102,1630,1630,1630,1630,0
|
|
20230719,154100,2170666102,1630,1630,1630,1630,0
|
|
20230719,154000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,153900,2170666102,1630,1630,1630,1630,0
|
|
20230719,153800,2170666102,1630,1630,1630,1630,0
|
|
20230719,153700,2170666102,1630,1630,1630,1630,0
|
|
20230719,153600,2170666102,1630,1630,1630,1630,0
|
|
20230719,153500,2170666102,1630,1630,1630,1630,0
|
|
20230719,153400,2170666102,1630,1630,1630,1630,0
|
|
20230719,153300,2170666102,1630,1630,1630,1630,0
|
|
20230719,153200,2170666102,1630,1630,1630,1630,0
|
|
20230719,153100,2170666102,1630,1630,1630,1630,0
|
|
20230719,153000,2170666102,1630,1630,1630,1630,23136
|
|
20230719,152900,2132954422,1639,1639,1639,1639,0
|
|
20230719,152800,2132954422,1639,1639,1639,1639,0
|
|
20230719,152700,2132954422,1639,1639,1639,1639,0
|
|
20230719,152600,2132954422,1639,1639,1639,1639,0
|
|
20230719,152500,2132954422,1639,1639,1639,1639,0
|
|
20230719,152400,2132954422,1639,1639,1639,1639,0
|
|
20230719,152300,2132954422,1639,1639,1639,1639,0
|
|
20230719,152200,2132954422,1639,1639,1639,1639,0
|
|
20230719,152100,2132954422,1639,1639,1639,1639,0
|
|
20230719,152000,2132954422,1639,1639,1639,1639,0
|
|
20230719,151900,2132954422,1639,1639,1639,1639,1
|
|
20230719,151800,2132952783,1639,1634,1639,1633,460
|
|
20230719,151700,2132201445,1636,1639,1639,1635,1707
|
|
20230719,151600,2129408805,1637,1640,1640,1637,191
|
|
20230719,151500,2129096027,1640,1640,1640,1640,4
|
|
20230719,151400,2129089467,1640,1640,1640,1636,1019
|
|
20230719,151300,2127418363,1640,1640,1640,1640,82
|
|
20230719,151200,2127283883,1641,1641,1641,1641,0
|
|
20230719,151100,2127283883,1641,1641,1641,1633,336
|
|
20230719,151000,2126734850,1641,1639,1641,1637,737
|
|
20230719,150900,2125525936,1641,1641,1641,1641,0
|
|
20230719,150800,2125525936,1641,1641,1641,1638,1635
|
|
20230719,150700,2122842925,1641,1640,1641,1640,16
|
|
20230719,150600,2122816684,1640,1640,1640,1639,303
|
|
20230719,150500,2122319782,1634,1634,1636,1634,9387
|
|
20230719,150400,2106981421,1634,1636,1637,1634,3381
|
|
20230719,150300,2101456858,1633,1635,1642,1633,7468
|
|
20230719,150200,2089225750,1633,1635,1635,1633,654
|
|
20230719,150100,2088157468,1635,1635,1635,1635,187
|
|
20230719,150000,2087851723,1635,1635,1635,1635,2
|
|
20230719,145900,2087848453,1638,1638,1638,1638,0
|
|
20230719,145800,2087848453,1638,1638,1638,1638,0
|
|
20230719,145700,2087848453,1638,1637,1638,1637,237
|
|
20230719,145600,2087460482,1638,1638,1639,1637,711
|
|
20230719,145500,2086296291,1638,1635,1638,1635,3771
|
|
20230719,145400,2080124360,1635,1635,1635,1635,950
|
|
20230719,145300,2078571110,1632,1632,1632,1632,603
|
|
20230719,145200,2077587014,1635,1635,1635,1635,1
|
|
20230719,145100,2077585379,1635,1635,1635,1635,0
|
|
20230719,145000,2077585379,1635,1635,1635,1635,1677
|
|
20230719,144900,2074843484,1637,1635,1637,1634,445
|
|
20230719,144800,2074116297,1635,1635,1637,1635,632
|
|
20230719,144700,2073082957,1636,1636,1637,1636,519
|
|
20230719,144600,2072233855,1636,1637,1637,1636,20
|
|
20230719,144500,2072201125,1637,1636,1637,1636,16
|
|
20230719,144400,2072174934,1634,1627,1634,1627,12908
|
|
20230719,144300,2051106492,1628,1628,1628,1628,800
|
|
20230719,144200,2049804092,1622,1627,1629,1622,2505
|
|
20230719,144100,2045730658,1625,1625,1627,1625,1373
|
|
20230719,144000,2043498857,1625,1625,1625,1625,4050
|
|
20230719,143900,2036917607,1626,1626,1626,1626,0
|
|
20230719,143800,2036917607,1626,1626,1626,1626,519
|
|
20230719,143700,2036073713,1627,1627,1627,1626,12
|
|
20230719,143600,2036054190,1625,1625,1625,1625,0
|
|
20230719,143500,2036054190,1625,1625,1625,1625,6
|
|
20230719,143400,2036044440,1628,1625,1628,1625,238
|
|
20230719,143300,2035657675,1625,1625,1630,1620,3057
|
|
20230719,143200,2030697387,1630,1627,1630,1627,1031
|
|
20230719,143100,2029019944,1627,1627,1627,1627,3
|
|
20230719,143000,2029015063,1622,1622,1622,1622,0
|
|
20230719,142900,2029015063,1622,1622,1622,1622,0
|
|
20230719,142800,2029015063,1622,1622,1622,1620,2076
|
|
20230719,142700,2025649033,1625,1622,1625,1622,665
|
|
20230719,142600,2024568798,1623,1625,1625,1623,1787
|
|
20230719,142500,2021666990,1627,1627,1627,1624,1140
|
|
20230719,142400,2019815604,1623,1624,1624,1623,7654
|
|
20230719,142300,2007390809,1623,1623,1623,1623,74
|
|
20230719,142200,2007270707,1624,1624,1624,1623,562
|
|
20230719,142100,2006358475,1624,1628,1628,1624,1307
|
|
20230719,142000,2004235899,1629,1625,1629,1623,1378
|
|
20230719,141900,2001997204,1625,1627,1627,1625,1100
|
|
20230719,141800,2000209601,1627,1629,1632,1627,3142
|
|
20230719,141700,1995093571,1633,1633,1633,1633,0
|
|
20230719,141600,1995093571,1633,1633,1633,1633,0
|
|
20230719,141500,1995093571,1633,1633,1633,1633,0
|
|
20230719,141400,1995093571,1633,1632,1633,1632,15
|
|
20230719,141300,1995069080,1633,1631,1633,1631,91
|
|
20230719,141200,1994920618,1629,1629,1629,1629,22
|
|
20230719,141100,1994884780,1629,1632,1632,1629,1001
|
|
20230719,141000,1993254082,1629,1631,1632,1629,502
|
|
20230719,140900,1992436319,1632,1629,1632,1629,200
|
|
20230719,140800,1992110516,1629,1629,1632,1629,5028
|
|
20230719,140700,1983919901,1633,1629,1633,1629,390
|
|
20230719,140600,1983284551,1633,1630,1633,1628,2949
|
|
20230719,140500,1978476225,1629,1629,1631,1628,1191
|
|
20230719,140400,1976536299,1629,1629,1629,1629,13
|
|
20230719,140300,1976515122,1631,1629,1631,1628,203
|
|
20230719,140200,1976184430,1629,1633,1633,1629,173
|
|
20230719,140100,1975902328,1632,1632,1632,1632,1
|
|
20230719,140000,1975900696,1633,1633,1633,1633,101
|
|
20230719,135900,1975735763,1632,1632,1633,1632,6
|
|
20230719,135800,1975725970,1634,1634,1634,1634,101
|
|
20230719,135700,1975560936,1634,1634,1634,1634,2334
|
|
20230719,135600,1971747180,1634,1631,1634,1631,8265
|
|
20230719,135500,1958249862,1631,1631,1631,1631,0
|
|
20230719,135400,1958249862,1631,1630,1631,1630,100
|
|
20230719,135300,1958086839,1630,1630,1631,1630,1231
|
|
20230719,135200,1956079478,1630,1630,1630,1630,0
|
|
20230719,135100,1956079478,1630,1629,1630,1629,10
|
|
20230719,135000,1956063185,1623,1625,1625,1623,3572
|
|
20230719,134900,1950263755,1630,1630,1630,1630,0
|
|
20230719,134800,1950263755,1630,1630,1630,1630,0
|
|
20230719,134700,1950263755,1630,1629,1630,1629,5
|
|
20230719,134600,1950255608,1630,1630,1630,1628,21
|
|
20230719,134500,1950221385,1629,1629,1629,1628,61
|
|
20230719,134400,1950122051,1623,1623,1623,1623,100
|
|
20230719,134300,1949959751,1629,1628,1629,1623,874
|
|
20230719,134200,1948540639,1628,1628,1628,1628,0
|
|
20230719,134100,1948540639,1628,1621,1628,1620,1001
|
|
20230719,134000,1946918841,1628,1628,1628,1628,13
|
|
20230719,133900,1946897677,1629,1629,1629,1629,0
|
|
20230719,133800,1946897677,1629,1629,1629,1629,0
|
|
20230719,133700,1946897677,1629,1621,1629,1621,35
|
|
20230719,133600,1946840902,1627,1621,1627,1621,101
|
|
20230719,133500,1946676581,1628,1628,1628,1628,1
|
|
20230719,133400,1946674953,1628,1628,1628,1628,2
|
|
20230719,133300,1946671697,1618,1628,1630,1618,727
|
|
20230719,133200,1945491433,1629,1625,1629,1625,49
|
|
20230719,133100,1945411804,1625,1624,1625,1619,794
|
|
20230719,133000,1944124003,1619,1629,1629,1619,826
|
|
20230719,132900,1942785826,1629,1629,1629,1629,10
|
|
20230719,132800,1942769536,1630,1630,1630,1630,0
|
|
20230719,132700,1942769536,1630,1619,1630,1619,28
|
|
20230719,132600,1942724125,1626,1626,1626,1626,6
|
|
20230719,132500,1942714369,1626,1626,1626,1626,1
|
|
20230719,132400,1942712743,1617,1623,1628,1617,5748
|
|
20230719,132300,1933402131,1628,1628,1628,1628,20
|
|
20230719,132200,1933369571,1628,1623,1628,1623,123
|
|
20230719,132100,1933169332,1629,1621,1629,1621,1697
|
|
20230719,132000,1930406207,1621,1624,1624,1621,4033
|
|
20230719,131900,1923862093,1624,1623,1624,1623,366
|
|
20230719,131800,1923268065,1630,1623,1630,1623,1003
|
|
20230719,131700,1921640182,1623,1623,1623,1623,1
|
|
20230719,131600,1921638559,1631,1632,1632,1622,3292
|
|
20230719,131500,1916292785,1632,1625,1632,1625,102
|
|
20230719,131400,1916126928,1625,1625,1625,1625,106
|
|
20230719,131300,1915954678,1625,1628,1628,1625,2909
|
|
20230719,131200,1911223174,1632,1632,1632,1632,0
|
|
20230719,131100,1911223174,1632,1632,1632,1632,1
|
|
20230719,131000,1911221542,1628,1628,1628,1628,1254
|
|
20230719,130900,1909180030,1633,1632,1633,1628,39
|
|
20230719,130800,1909116487,1633,1633,1633,1633,1
|
|
20230719,130700,1909114854,1632,1629,1632,1629,7
|
|
20230719,130600,1909103448,1633,1629,1633,1629,93
|
|
20230719,130500,1908951674,1633,1633,1633,1633,501
|
|
20230719,130400,1908133541,1633,1633,1633,1626,1763
|
|
20230719,130300,1905265674,1634,1634,1634,1634,0
|
|
20230719,130200,1905265674,1634,1634,1634,1634,11
|
|
20230719,130100,1905247700,1634,1634,1634,1634,11
|
|
20230719,130000,1905229726,1628,1626,1634,1626,3614
|
|
20230719,125900,1899348346,1626,1629,1630,1626,1400
|
|
20230719,125800,1897069973,1629,1628,1630,1628,1917
|
|
20230719,125700,1893947204,1629,1630,1630,1629,583
|
|
20230719,125600,1892997425,1630,1633,1633,1629,3479
|
|
20230719,125500,1887323546,1633,1633,1633,1633,179
|
|
20230719,125400,1887031239,1632,1634,1634,1632,173
|
|
20230719,125300,1886748594,1634,1634,1634,1634,0
|
|
20230719,125200,1886748594,1634,1634,1634,1634,50
|
|
20230719,125100,1886666894,1634,1634,1634,1634,17
|
|
20230719,125000,1886639116,1634,1634,1634,1634,0
|
|
20230719,124900,1886639116,1634,1634,1634,1632,1005
|
|
20230719,124800,1884998170,1633,1634,1634,1633,257
|
|
20230719,124700,1884578242,1634,1634,1634,1633,339
|
|
20230719,124600,1884024516,1634,1634,1634,1634,182
|
|
20230719,124500,1883727128,1634,1634,1635,1634,615
|
|
20230719,124400,1882721940,1639,1639,1639,1639,0
|
|
20230719,124300,1882721940,1639,1639,1639,1639,1
|
|
20230719,124200,1882720301,1634,1634,1634,1634,1000
|
|
20230719,124100,1881086301,1634,1634,1634,1634,1
|
|
20230719,124000,1881084667,1639,1633,1639,1633,2
|
|
20230719,123900,1881081395,1633,1633,1633,1633,184
|
|
20230719,123800,1880780923,1631,1631,1631,1631,0
|
|
20230719,123700,1880780923,1631,1633,1633,1631,200
|
|
20230719,123600,1880454363,1640,1640,1640,1640,0
|
|
20230719,123500,1880454363,1640,1640,1640,1631,8382
|
|
20230719,123400,1866758335,1640,1640,1640,1640,77
|
|
20230719,123300,1866632055,1645,1645,1645,1645,650
|
|
20230719,123200,1865562805,1645,1645,1645,1645,310
|
|
20230719,123100,1865052855,1645,1645,1645,1645,1
|
|
20230719,123000,1865051210,1639,1639,1639,1639,1
|
|
20230719,122900,1865049571,1639,1640,1640,1639,1000
|
|
20230719,122800,1863409665,1644,1643,1644,1643,1425
|
|
20230719,122700,1861066986,1644,1638,1644,1638,1272
|
|
20230719,122600,1858980985,1638,1638,1638,1638,8
|
|
20230719,122500,1858967881,1634,1634,1638,1634,3369
|
|
20230719,122400,1853461996,1632,1634,1636,1632,7123
|
|
20230719,122300,1841825100,1634,1638,1638,1634,7342
|
|
20230719,122200,1829819496,1640,1643,1643,1636,1273
|
|
20230719,122100,1827733660,1643,1631,1643,1631,4817
|
|
20230719,122000,1819848499,1631,1631,1631,1631,100
|
|
20230719,121900,1819685399,1631,1632,1632,1629,1002
|
|
20230719,121800,1818053127,1633,1629,1633,1629,201
|
|
20230719,121700,1817725694,1632,1630,1632,1629,1391
|
|
20230719,121600,1815457275,1629,1625,1629,1625,4784
|
|
20230719,121500,1807669124,1625,1620,1625,1620,2043
|
|
20230719,121400,1804355169,1620,1625,1625,1619,5078
|
|
20230719,121300,1796124490,1626,1628,1628,1626,437
|
|
20230719,121200,1795413826,1628,1626,1628,1626,251
|
|
20230719,121100,1795005698,1627,1628,1628,1627,882
|
|
20230719,121000,1793569854,1630,1629,1630,1629,2
|
|
20230719,120900,1793566595,1630,1629,1630,1629,965
|
|
20230719,120800,1791993980,1629,1629,1629,1629,0
|
|
20230719,120700,1791993980,1629,1629,1629,1629,0
|
|
20230719,120600,1791993980,1629,1629,1629,1629,0
|
|
20230719,120500,1791993980,1629,1629,1629,1629,0
|
|
20230719,120400,1791993980,1629,1627,1629,1627,2
|
|
20230719,120300,1791990724,1629,1627,1629,1627,2
|
|
20230719,120200,1791987468,1626,1626,1626,1626,283
|
|
20230719,120100,1791527310,1629,1629,1629,1629,1
|
|
20230719,120000,1791525681,1626,1626,1629,1626,985
|
|
20230719,115900,1789921656,1629,1629,1629,1629,100
|
|
20230719,115800,1789758756,1630,1625,1630,1625,1786
|
|
20230719,115700,1786854158,1621,1625,1625,1621,545
|
|
20230719,115600,1785968690,1625,1620,1625,1620,2348
|
|
20230719,115500,1782164925,1626,1626,1626,1625,407
|
|
20230719,115400,1781503443,1626,1625,1626,1624,2130
|
|
20230719,115300,1778041604,1625,1625,1625,1625,2
|
|
20230719,115200,1778038354,1617,1625,1625,1617,130
|
|
20230719,115100,1777828106,1616,1619,1619,1615,3960
|
|
20230719,115000,1771421167,1627,1627,1627,1627,1592
|
|
20230719,114900,1768830983,1628,1625,1628,1619,4640
|
|
20230719,114800,1761316234,1628,1628,1628,1628,1
|
|
20230719,114700,1761314606,1631,1634,1634,1616,17636
|
|
20230719,114600,1732783664,1635,1632,1635,1630,15451
|
|
20230719,114500,1707545827,1633,1625,1633,1618,25746
|
|
20230719,114400,1665617914,1618,1625,1625,1616,1563
|
|
20230719,114300,1663087538,1625,1630,1630,1601,61974
|
|
20230719,114200,1562955322,1630,1626,1630,1625,10072
|
|
20230719,114100,1546587807,1626,1630,1630,1626,8040
|
|
20230719,114000,1533502781,1631,1631,1631,1631,0
|
|
20230719,113900,1533502781,1631,1632,1632,1631,585
|
|
20230719,113800,1532548346,1631,1632,1632,1631,1936
|
|
20230719,113700,1529388991,1633,1633,1633,1633,1
|
|
20230719,113600,1529387358,1633,1631,1633,1631,104
|
|
20230719,113500,1529217732,1633,1633,1633,1633,0
|
|
20230719,113400,1529217732,1633,1630,1633,1630,502
|
|
20230719,113300,1528399469,1633,1633,1633,1627,505
|
|
20230719,113200,1527576004,1633,1633,1633,1625,8773
|
|
20230719,113100,1513292227,1634,1633,1634,1631,20244
|
|
20230719,113000,1480246424,1633,1633,1633,1633,893
|
|
20230719,112900,1478788155,1626,1628,1633,1626,8515
|
|
20230719,112800,1464933911,1629,1637,1637,1629,3374
|
|
20230719,112700,1459428497,1638,1640,1640,1636,8900
|
|
20230719,112600,1444846646,1642,1650,1650,1639,12405
|
|
20230719,112500,1424472738,1645,1650,1650,1645,3235
|
|
20230719,112400,1419149547,1651,1651,1651,1651,3
|
|
20230719,112300,1419144594,1651,1650,1651,1650,530
|
|
20230719,112200,1418269709,1651,1651,1651,1647,2404
|
|
20230719,112100,1414310313,1646,1651,1651,1646,2
|
|
20230719,112000,1414307016,1651,1651,1651,1651,336
|
|
20230719,111900,1413752280,1651,1653,1653,1651,424
|
|
20230719,111800,1413051698,1653,1653,1653,1653,190
|
|
20230719,111700,1412737628,1653,1643,1653,1643,32
|
|
20230719,111600,1412684847,1642,1649,1649,1642,1118
|
|
20230719,111500,1410847728,1649,1643,1649,1642,1190
|
|
20230719,111400,1408892900,1653,1653,1654,1644,1128
|
|
20230719,111300,1407032354,1652,1653,1653,1643,2267
|
|
20230719,111200,1403305056,1653,1653,1653,1653,1
|
|
20230719,111100,1403303403,1643,1644,1648,1643,799
|
|
20230719,111000,1401990461,1643,1644,1648,1643,2487
|
|
20230719,110900,1397903053,1643,1644,1644,1643,409
|
|
20230719,110800,1397230856,1643,1645,1645,1643,731
|
|
20230719,110700,1396029817,1645,1645,1645,1645,31
|
|
20230719,110600,1395978822,1645,1645,1645,1645,68
|
|
20230719,110500,1395866962,1643,1651,1651,1643,6834
|
|
20230719,110400,1384604843,1655,1655,1655,1655,0
|
|
20230719,110300,1384604843,1655,1655,1655,1655,634
|
|
20230719,110200,1383555573,1655,1649,1655,1649,1183
|
|
20230719,110100,1381604746,1650,1650,1650,1650,492
|
|
20230719,110000,1380792946,1650,1650,1650,1650,300
|
|
20230719,105900,1380297946,1655,1655,1655,1655,183
|
|
20230719,105800,1379995081,1654,1649,1655,1649,1824
|
|
20230719,105700,1376985362,1648,1656,1656,1648,2085
|
|
20230719,105600,1373547050,1657,1660,1660,1657,2
|
|
20230719,105500,1373543733,1650,1650,1650,1650,229
|
|
20230719,105400,1373165883,1651,1661,1661,1651,4432
|
|
20230719,105300,1365844544,1661,1661,1661,1661,2
|
|
20230719,105200,1365841222,1652,1652,1652,1652,0
|
|
20230719,105100,1365841222,1652,1653,1653,1652,1201
|
|
20230719,105000,1363856578,1661,1661,1661,1661,1
|
|
20230719,104900,1363854917,1652,1655,1655,1652,3830
|
|
20230719,104800,1357527239,1662,1662,1662,1662,168
|
|
20230719,104700,1357248023,1662,1662,1662,1662,58
|
|
20230719,104600,1357151627,1653,1655,1655,1653,3064
|
|
20230719,104500,1352086678,1655,1663,1663,1655,164
|
|
20230719,104400,1351814458,1663,1663,1663,1663,25
|
|
20230719,104300,1351772883,1656,1656,1656,1656,1272
|
|
20230719,104200,1349666451,1664,1655,1664,1655,10
|
|
20230719,104100,1349649892,1664,1664,1664,1664,3
|
|
20230719,104000,1349644900,1656,1664,1664,1656,320
|
|
20230719,103900,1349114276,1664,1657,1664,1657,1353
|
|
20230719,103800,1346872348,1657,1664,1664,1657,681
|
|
20230719,103700,1345739171,1664,1664,1664,1664,0
|
|
20230719,103600,1345739171,1664,1664,1664,1664,0
|
|
20230719,103500,1345739171,1664,1660,1664,1657,7976
|
|
20230719,103400,1332522032,1660,1665,1665,1660,5
|
|
20230719,103300,1332513712,1665,1665,1665,1664,156
|
|
20230719,103200,1332254072,1665,1665,1665,1665,261
|
|
20230719,103100,1331819507,1665,1661,1677,1652,4949
|
|
20230719,103000,1323568966,1661,1651,1662,1651,1500
|
|
20230719,102900,1321085874,1662,1651,1662,1651,260
|
|
20230719,102800,1320656174,1662,1662,1662,1662,89
|
|
20230719,102700,1320508256,1651,1655,1661,1650,1130
|
|
20230719,102600,1318641979,1656,1658,1662,1656,1072
|
|
20230719,102500,1316864555,1659,1664,1664,1658,6364
|
|
20230719,102400,1306306329,1661,1662,1662,1661,9
|
|
20230719,102300,1306291377,1661,1664,1664,1661,378
|
|
20230719,102200,1305663285,1664,1661,1664,1661,454
|
|
20230719,102100,1304907833,1663,1663,1663,1663,102
|
|
20230719,102000,1304738207,1662,1662,1662,1662,201
|
|
20230719,101900,1304404145,1659,1659,1659,1659,2500
|
|
20230719,101800,1300256645,1656,1658,1658,1656,304
|
|
20230719,101700,1299752616,1658,1659,1659,1656,4240
|
|
20230719,101600,1292721756,1663,1663,1663,1663,100
|
|
20230719,101500,1292555456,1663,1659,1663,1659,586
|
|
20230719,101400,1291582690,1663,1662,1665,1662,299
|
|
20230719,101300,1291085042,1665,1659,1665,1659,1807
|
|
20230719,101200,1288084039,1659,1659,1659,1659,75
|
|
20230719,101100,1287959614,1659,1659,1659,1659,225
|
|
20230719,101000,1287586339,1659,1657,1659,1649,927
|
|
20230719,100900,1286051149,1653,1653,1654,1653,5020
|
|
20230719,100800,1277748189,1645,1645,1645,1645,36
|
|
20230719,100700,1277688969,1653,1653,1653,1653,241
|
|
20230719,100600,1277290596,1653,1653,1653,1644,327
|
|
20230719,100500,1276750263,1653,1653,1653,1653,3
|
|
20230719,100400,1276745304,1653,1643,1653,1643,3469
|
|
20230719,100300,1271037517,1643,1654,1654,1641,1697
|
|
20230719,100200,1268244681,1654,1654,1654,1652,8919
|
|
20230719,100100,1253492955,1655,1655,1655,1654,22457
|
|
20230719,100000,1216349067,1656,1656,1656,1656,17
|
|
20230719,095900,1216320915,1657,1657,1657,1657,402
|
|
20230719,095800,1215654801,1657,1657,1657,1657,355
|
|
20230719,095700,1215066566,1657,1657,1657,1657,11
|
|
20230719,095600,1215048339,1657,1657,1657,1657,9
|
|
20230719,095500,1215033426,1643,1658,1658,1640,3032
|
|
20230719,095400,1210041217,1659,1659,1660,1659,4357
|
|
20230719,095300,1202812907,1648,1648,1659,1648,5354
|
|
20230719,095200,1193974447,1648,1640,1648,1640,5628
|
|
20230719,095100,1184704610,1640,1648,1648,1640,532
|
|
20230719,095000,1183828298,1649,1658,1658,1639,10760
|
|
20230719,094900,1166103132,1659,1664,1664,1659,3802
|
|
20230719,094800,1159790168,1664,1662,1664,1662,1581
|
|
20230719,094700,1157162334,1662,1666,1666,1661,2979
|
|
20230719,094600,1152204276,1667,1675,1675,1666,9002
|
|
20230719,094500,1137165127,1675,1679,1679,1675,712
|
|
20230719,094400,1135969719,1679,1677,1679,1674,1987
|
|
20230719,094300,1132635087,1677,1677,1677,1677,7
|
|
20230719,094200,1132623348,1677,1675,1677,1675,1944
|
|
20230719,094100,1129364478,1676,1675,1676,1675,286
|
|
20230719,094000,1128885322,1675,1677,1677,1668,14527
|
|
20230719,093900,1104611863,1674,1690,1690,1674,10514
|
|
20230719,093800,1086950503,1684,1694,1694,1684,1214
|
|
20230719,093700,1084905917,1682,1694,1695,1682,8377
|
|
20230719,093600,1070762097,1695,1685,1695,1685,610
|
|
20230719,093500,1069733807,1685,1697,1698,1683,7364
|
|
20230719,093400,1057233619,1697,1690,1698,1680,5956
|
|
20230719,093300,1047144999,1684,1687,1694,1684,1510
|
|
20230719,093200,1044598238,1687,1683,1694,1683,7941
|
|
20230719,093100,1031214508,1683,1677,1683,1677,2336
|
|
20230719,093000,1027294845,1677,1675,1678,1673,3654
|
|
20230719,092900,1021177599,1674,1678,1678,1674,4062
|
|
20230719,092800,1014373431,1675,1677,1683,1675,2405
|
|
20230719,092700,1010343214,1674,1673,1677,1673,2425
|
|
20230719,092600,1006280328,1673,1677,1684,1673,1709
|
|
20230719,092500,1003415119,1677,1679,1679,1675,637
|
|
20230719,092400,1002346532,1680,1683,1690,1680,5145
|
|
20230719,092300,993686032,1684,1687,1687,1684,2164
|
|
20230719,092200,990036895,1687,1687,1687,1687,439
|
|
20230719,092100,989296302,1687,1690,1690,1687,1483
|
|
20230719,092000,986794181,1687,1687,1687,1687,1384
|
|
20230719,091900,984459373,1686,1690,1690,1686,1669
|
|
20230719,091800,981642870,1690,1693,1693,1690,464
|
|
20230719,091700,980857543,1694,1693,1694,1689,9544
|
|
20230719,091600,964702680,1693,1690,1693,1685,3702
|
|
20230719,091500,958438616,1685,1675,1690,1674,8864
|
|
20230719,091400,943566102,1675,1682,1682,1670,18422
|
|
20230719,091300,912659269,1681,1685,1685,1681,2946
|
|
20230719,091200,907701964,1686,1682,1687,1681,3854
|
|
20230719,091100,901216587,1681,1686,1686,1681,10910
|
|
20230719,091000,882851863,1687,1698,1698,1686,17913
|
|
20230719,090900,852580799,1698,1700,1710,1690,16864
|
|
20230719,090800,823910330,1701,1690,1701,1688,21983
|
|
20230719,090700,786618633,1690,1681,1690,1681,17039
|
|
20230719,090600,757923343,1684,1688,1689,1684,2091
|
|
20230719,090500,754400637,1688,1684,1688,1680,9826
|
|
20230719,090400,737853605,1688,1681,1689,1680,12278
|
|
20230719,090300,717152452,1681,1680,1699,1678,20258
|
|
20230719,090200,683050222,1695,1663,1710,1655,79268
|
|
20230719,090100,549071063,1663,1642,1678,1640,71977
|
|
20230719,090000,429944229,1642,1619,1651,1619,264976
|