607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,190300,1127274990,1600,1600,1600,1600,0
|
|
20230721,190200,1127274990,1600,1600,1600,1600,0
|
|
20230721,190100,1127274990,1600,1600,1600,1600,0
|
|
20230721,190000,1127274990,1600,1600,1600,1600,0
|
|
20230721,185900,1127274990,1600,1600,1600,1600,0
|
|
20230721,185800,1127274990,1600,1600,1600,1600,0
|
|
20230721,185700,1127274990,1600,1600,1600,1600,0
|
|
20230721,185600,1127274990,1600,1600,1600,1600,0
|
|
20230721,185500,1127274990,1600,1600,1600,1600,0
|
|
20230721,185400,1127274990,1600,1600,1600,1600,0
|
|
20230721,185300,1127274990,1600,1600,1600,1600,0
|
|
20230721,185200,1127274990,1600,1600,1600,1600,0
|
|
20230721,185100,1127274990,1600,1600,1600,1600,0
|
|
20230721,185000,1127274990,1600,1600,1600,1600,0
|
|
20230721,184900,1127274990,1600,1600,1600,1600,0
|
|
20230721,184800,1127274990,1600,1600,1600,1600,0
|
|
20230721,184700,1127274990,1600,1600,1600,1600,0
|
|
20230721,184600,1127274990,1600,1600,1600,1600,0
|
|
20230721,184500,1127274990,1600,1600,1600,1600,0
|
|
20230721,184400,1127274990,1600,1600,1600,1600,0
|
|
20230721,184300,1127274990,1600,1600,1600,1600,0
|
|
20230721,184200,1127274990,1600,1600,1600,1600,0
|
|
20230721,184100,1127274990,1600,1600,1600,1600,0
|
|
20230721,184000,1127274990,1600,1600,1600,1600,0
|
|
20230721,183900,1127274990,1600,1600,1600,1600,0
|
|
20230721,183800,1127274990,1600,1600,1600,1600,0
|
|
20230721,183700,1127274990,1600,1600,1600,1600,0
|
|
20230721,183600,1127274990,1600,1600,1600,1600,0
|
|
20230721,183500,1127274990,1600,1600,1600,1600,0
|
|
20230721,183400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,183300,1127274990,1600,1600,1600,1600,0
|
|
20230721,183200,1127274990,1600,1600,1600,1600,0
|
|
20230721,183100,1127274990,1600,1600,1600,1600,0
|
|
20230721,183000,1127274990,1600,1600,1600,1600,0
|
|
20230721,182900,1127274990,1600,1600,1600,1600,0
|
|
20230721,182800,1127274990,1600,1600,1600,1600,0
|
|
20230721,182700,1127274990,1600,1600,1600,1600,0
|
|
20230721,182600,1127274990,1600,1600,1600,1600,0
|
|
20230721,182500,1127274990,1600,1600,1600,1600,0
|
|
20230721,182400,1127274990,1600,1600,1600,1600,0
|
|
20230721,182300,1127274990,1600,1600,1600,1600,0
|
|
20230721,182200,1127274990,1600,1600,1600,1600,0
|
|
20230721,182100,1127274990,1600,1600,1600,1600,0
|
|
20230721,182000,1127274990,1600,1600,1600,1600,0
|
|
20230721,181900,1127274990,1600,1600,1600,1600,0
|
|
20230721,181800,1127274990,1600,1600,1600,1600,0
|
|
20230721,181700,1127274990,1600,1600,1600,1600,0
|
|
20230721,181600,1127274990,1600,1600,1600,1600,0
|
|
20230721,181500,1127274990,1600,1600,1600,1600,0
|
|
20230721,181400,1127274990,1600,1600,1600,1600,0
|
|
20230721,181300,1127274990,1600,1600,1600,1600,0
|
|
20230721,181200,1127274990,1600,1600,1600,1600,0
|
|
20230721,181100,1127274990,1600,1600,1600,1600,0
|
|
20230721,181000,1127274990,1600,1600,1600,1600,0
|
|
20230721,180900,1127274990,1600,1600,1600,1600,0
|
|
20230721,180800,1127274990,1600,1600,1600,1600,0
|
|
20230721,180700,1127274990,1600,1600,1600,1600,0
|
|
20230721,180600,1127274990,1600,1600,1600,1600,0
|
|
20230721,180500,1127274990,1600,1600,1600,1600,0
|
|
20230721,180400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,180300,1127274990,1600,1600,1600,1600,0
|
|
20230721,180200,1127274990,1600,1600,1600,1600,0
|
|
20230721,180100,1127274990,1600,1600,1600,1600,0
|
|
20230721,180000,1127274990,1600,1600,1600,1600,0
|
|
20230721,175900,1127274990,1600,1600,1600,1600,0
|
|
20230721,175800,1127274990,1600,1600,1600,1600,0
|
|
20230721,175700,1127274990,1600,1600,1600,1600,0
|
|
20230721,175600,1127274990,1600,1600,1600,1600,0
|
|
20230721,175500,1127274990,1600,1600,1600,1600,0
|
|
20230721,175400,1127274990,1600,1600,1600,1600,0
|
|
20230721,175300,1127274990,1600,1600,1600,1600,0
|
|
20230721,175200,1127274990,1600,1600,1600,1600,0
|
|
20230721,175100,1127274990,1600,1600,1600,1600,0
|
|
20230721,175000,1127274990,1600,1600,1600,1600,0
|
|
20230721,174900,1127274990,1600,1600,1600,1600,0
|
|
20230721,174800,1127274990,1600,1600,1600,1600,0
|
|
20230721,174700,1127274990,1600,1600,1600,1600,0
|
|
20230721,174600,1127274990,1600,1600,1600,1600,0
|
|
20230721,174500,1127274990,1600,1600,1600,1600,0
|
|
20230721,174400,1127274990,1600,1600,1600,1600,0
|
|
20230721,174300,1127274990,1600,1600,1600,1600,0
|
|
20230721,174200,1127274990,1600,1600,1600,1600,0
|
|
20230721,174100,1127274990,1600,1600,1600,1600,0
|
|
20230721,174000,1127274990,1600,1600,1600,1600,0
|
|
20230721,173900,1127274990,1600,1600,1600,1600,0
|
|
20230721,173800,1127274990,1600,1600,1600,1600,0
|
|
20230721,173700,1127274990,1600,1600,1600,1600,0
|
|
20230721,173600,1127274990,1600,1600,1600,1600,0
|
|
20230721,173500,1127274990,1600,1600,1600,1600,0
|
|
20230721,173400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,173300,1127274990,1600,1600,1600,1600,0
|
|
20230721,173200,1127274990,1600,1600,1600,1600,0
|
|
20230721,173100,1127274990,1600,1600,1600,1600,0
|
|
20230721,173000,1127274990,1600,1600,1600,1600,0
|
|
20230721,172900,1127274990,1600,1600,1600,1600,0
|
|
20230721,172800,1127274990,1600,1600,1600,1600,0
|
|
20230721,172700,1127274990,1600,1600,1600,1600,0
|
|
20230721,172600,1127274990,1600,1600,1600,1600,0
|
|
20230721,172500,1127274990,1600,1600,1600,1600,0
|
|
20230721,172400,1127274990,1600,1600,1600,1600,0
|
|
20230721,172300,1127274990,1600,1600,1600,1600,0
|
|
20230721,172200,1127274990,1600,1600,1600,1600,0
|
|
20230721,172100,1127274990,1600,1600,1600,1600,0
|
|
20230721,172000,1127274990,1600,1600,1600,1600,0
|
|
20230721,171900,1127274990,1600,1600,1600,1600,0
|
|
20230721,171800,1127274990,1600,1600,1600,1600,0
|
|
20230721,171700,1127274990,1600,1600,1600,1600,0
|
|
20230721,171600,1127274990,1600,1600,1600,1600,0
|
|
20230721,171500,1127274990,1600,1600,1600,1600,0
|
|
20230721,171400,1127274990,1600,1600,1600,1600,0
|
|
20230721,171300,1127274990,1600,1600,1600,1600,0
|
|
20230721,171200,1127274990,1600,1600,1600,1600,0
|
|
20230721,171100,1127274990,1600,1600,1600,1600,0
|
|
20230721,171000,1127274990,1600,1600,1600,1600,0
|
|
20230721,170900,1127274990,1600,1600,1600,1600,0
|
|
20230721,170800,1127274990,1600,1600,1600,1600,0
|
|
20230721,170700,1127274990,1600,1600,1600,1600,0
|
|
20230721,170600,1127274990,1600,1600,1600,1600,0
|
|
20230721,170500,1127274990,1600,1600,1600,1600,0
|
|
20230721,170400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,170300,1127274990,1600,1600,1600,1600,0
|
|
20230721,170200,1127274990,1600,1600,1600,1600,0
|
|
20230721,170100,1127274990,1600,1600,1600,1600,0
|
|
20230721,170000,1127274990,1600,1600,1600,1600,0
|
|
20230721,165900,1127274990,1600,1600,1600,1600,0
|
|
20230721,165800,1127274990,1600,1600,1600,1600,0
|
|
20230721,165700,1127274990,1600,1600,1600,1600,0
|
|
20230721,165600,1127274990,1600,1600,1600,1600,0
|
|
20230721,165500,1127274990,1600,1600,1600,1600,0
|
|
20230721,165400,1127274990,1600,1600,1600,1600,0
|
|
20230721,165300,1127274990,1600,1600,1600,1600,0
|
|
20230721,165200,1127274990,1600,1600,1600,1600,0
|
|
20230721,165100,1127274990,1600,1600,1600,1600,0
|
|
20230721,165000,1127274990,1600,1600,1600,1600,0
|
|
20230721,164900,1127274990,1600,1600,1600,1600,0
|
|
20230721,164800,1127274990,1600,1600,1600,1600,0
|
|
20230721,164700,1127274990,1600,1600,1600,1600,0
|
|
20230721,164600,1127274990,1600,1600,1600,1600,0
|
|
20230721,164500,1127274990,1600,1600,1600,1600,0
|
|
20230721,164400,1127274990,1600,1600,1600,1600,0
|
|
20230721,164300,1127274990,1600,1600,1600,1600,0
|
|
20230721,164200,1127274990,1600,1600,1600,1600,0
|
|
20230721,164100,1127274990,1600,1600,1600,1600,0
|
|
20230721,164000,1127274990,1600,1600,1600,1600,0
|
|
20230721,163900,1127274990,1600,1600,1600,1600,0
|
|
20230721,163800,1127274990,1600,1600,1600,1600,0
|
|
20230721,163700,1127274990,1600,1600,1600,1600,0
|
|
20230721,163600,1127274990,1600,1600,1600,1600,0
|
|
20230721,163500,1127274990,1600,1600,1600,1600,0
|
|
20230721,163400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,163300,1127274990,1600,1600,1600,1600,0
|
|
20230721,163200,1127274990,1600,1600,1600,1600,0
|
|
20230721,163100,1127274990,1600,1600,1600,1600,0
|
|
20230721,163000,1127274990,1600,1600,1600,1600,0
|
|
20230721,162900,1127274990,1600,1600,1600,1600,0
|
|
20230721,162800,1127274990,1600,1600,1600,1600,0
|
|
20230721,162700,1127274990,1600,1600,1600,1600,0
|
|
20230721,162600,1127274990,1600,1600,1600,1600,0
|
|
20230721,162500,1127274990,1600,1600,1600,1600,0
|
|
20230721,162400,1127274990,1600,1600,1600,1600,0
|
|
20230721,162300,1127274990,1600,1600,1600,1600,0
|
|
20230721,162200,1127274990,1600,1600,1600,1600,0
|
|
20230721,162100,1127274990,1600,1600,1600,1600,0
|
|
20230721,162000,1127274990,1600,1600,1600,1600,0
|
|
20230721,161900,1127274990,1600,1600,1600,1600,0
|
|
20230721,161800,1127274990,1600,1600,1600,1600,0
|
|
20230721,161700,1127274990,1600,1600,1600,1600,0
|
|
20230721,161600,1127274990,1600,1600,1600,1600,0
|
|
20230721,161500,1127274990,1600,1600,1600,1600,0
|
|
20230721,161400,1127274990,1600,1600,1600,1600,0
|
|
20230721,161300,1127274990,1600,1600,1600,1600,0
|
|
20230721,161200,1127274990,1600,1600,1600,1600,0
|
|
20230721,161100,1127274990,1600,1600,1600,1600,0
|
|
20230721,161000,1127274990,1600,1600,1600,1600,0
|
|
20230721,160900,1127274990,1600,1600,1600,1600,0
|
|
20230721,160800,1127274990,1600,1600,1600,1600,0
|
|
20230721,160700,1127274990,1600,1600,1600,1600,0
|
|
20230721,160600,1127274990,1600,1600,1600,1600,0
|
|
20230721,160500,1127274990,1600,1600,1600,1600,0
|
|
20230721,160400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,160300,1127274990,1600,1600,1600,1600,0
|
|
20230721,160200,1127274990,1600,1600,1600,1600,0
|
|
20230721,160100,1127274990,1600,1600,1600,1600,0
|
|
20230721,160000,1127274990,1600,1600,1600,1600,0
|
|
20230721,155900,1127274990,1600,1600,1600,1600,0
|
|
20230721,155800,1127274990,1600,1600,1600,1600,0
|
|
20230721,155700,1127274990,1600,1600,1600,1600,0
|
|
20230721,155600,1127274990,1600,1600,1600,1600,0
|
|
20230721,155500,1127274990,1600,1600,1600,1600,0
|
|
20230721,155400,1127274990,1600,1600,1600,1600,0
|
|
20230721,155300,1127274990,1600,1600,1600,1600,0
|
|
20230721,155200,1127274990,1600,1600,1600,1600,0
|
|
20230721,155100,1127274990,1600,1600,1600,1600,0
|
|
20230721,155000,1127274990,1600,1600,1600,1600,0
|
|
20230721,154900,1127274990,1600,1600,1600,1600,0
|
|
20230721,154800,1127274990,1600,1600,1600,1600,0
|
|
20230721,154700,1127274990,1600,1600,1600,1600,0
|
|
20230721,154600,1127274990,1600,1600,1600,1600,0
|
|
20230721,154500,1127274990,1600,1600,1600,1600,0
|
|
20230721,154400,1127274990,1600,1600,1600,1600,0
|
|
20230721,154300,1127274990,1600,1600,1600,1600,0
|
|
20230721,154200,1127274990,1600,1600,1600,1600,0
|
|
20230721,154100,1127274990,1600,1600,1600,1600,0
|
|
20230721,154000,1127274990,1600,1600,1600,1600,0
|
|
20230721,153900,1127274990,1600,1600,1600,1600,0
|
|
20230721,153800,1127274990,1600,1600,1600,1600,0
|
|
20230721,153700,1127274990,1600,1600,1600,1600,0
|
|
20230721,153600,1127274990,1600,1600,1600,1600,0
|
|
20230721,153500,1127274990,1600,1600,1600,1600,0
|
|
20230721,153400,1127274990,1600,1600,1600,1600,46585
|
|
20230721,153300,1127274990,1600,1600,1600,1600,0
|
|
20230721,153200,1127274990,1600,1600,1600,1600,0
|
|
20230721,153100,1127274990,1600,1600,1600,1600,0
|
|
20230721,153000,1127274990,1600,1600,1600,1600,46585
|
|
20230721,152900,1052738990,1604,1604,1604,1604,0
|
|
20230721,152800,1052738990,1604,1604,1604,1604,0
|
|
20230721,152700,1052738990,1604,1604,1604,1604,0
|
|
20230721,152600,1052738990,1604,1604,1604,1604,0
|
|
20230721,152500,1052738990,1604,1604,1604,1604,0
|
|
20230721,152400,1052738990,1604,1604,1604,1604,0
|
|
20230721,152300,1052738990,1604,1604,1604,1604,0
|
|
20230721,152200,1052738990,1604,1604,1604,1604,0
|
|
20230721,152100,1052738990,1604,1604,1604,1604,0
|
|
20230721,152000,1052738990,1604,1604,1604,1604,0
|
|
20230721,151900,1052738990,1604,1601,1605,1601,4576
|
|
20230721,151800,1045403264,1602,1603,1603,1597,6418
|
|
20230721,151700,1035143108,1604,1606,1606,1598,1588
|
|
20230721,151600,1032605048,1598,1601,1604,1598,5925
|
|
20230721,151500,1023119524,1601,1599,1601,1599,16162
|
|
20230721,151400,997270091,1598,1600,1601,1598,9261
|
|
20230721,151300,982462671,1600,1602,1602,1600,1741
|
|
20230721,151200,979675830,1602,1603,1603,1595,9424
|
|
20230721,151100,964596184,1604,1604,1604,1598,25117
|
|
20230721,151000,924416468,1604,1606,1606,1604,2221
|
|
20230721,150900,920853598,1606,1606,1606,1606,2
|
|
20230721,150800,920850386,1606,1604,1606,1602,323
|
|
20230721,150700,920332601,1602,1604,1605,1602,2704
|
|
20230721,150600,915996146,1604,1600,1604,1600,5870
|
|
20230721,150500,906593749,1606,1610,1610,1600,37666
|
|
20230721,150400,846239416,1610,1607,1610,1607,10773
|
|
20230721,150300,828919492,1609,1608,1609,1607,2483
|
|
20230721,150200,824926737,1608,1608,1609,1608,1733
|
|
20230721,150100,822140071,1609,1608,1609,1608,1979
|
|
20230721,150000,818957838,1608,1608,1608,1608,124
|
|
20230721,145900,818758446,1608,1607,1609,1607,565
|
|
20230721,145800,817849961,1608,1608,1608,1608,2078
|
|
20230721,145700,814508537,1608,1608,1608,1608,5
|
|
20230721,145600,814500497,1609,1609,1609,1609,134
|
|
20230721,145500,814284891,1610,1608,1610,1608,99
|
|
20230721,145400,814125522,1608,1609,1609,1607,1567
|
|
20230721,145300,811605771,1608,1608,1608,1608,767
|
|
20230721,145200,810372435,1608,1613,1613,1608,2
|
|
20230721,145100,810369214,1608,1613,1613,1607,2112
|
|
20230721,145000,806966735,1613,1612,1613,1606,16336
|
|
20230721,144900,780687824,1612,1612,1612,1612,197
|
|
20230721,144800,780370260,1612,1610,1612,1609,4426
|
|
20230721,144700,773248219,1610,1611,1611,1610,9218
|
|
20230721,144600,758404971,1612,1612,1612,1612,1
|
|
20230721,144500,758403359,1612,1612,1612,1612,379
|
|
20230721,144400,757792411,1612,1609,1613,1609,2278
|
|
20230721,144300,754124409,1611,1609,1611,1609,269
|
|
20230721,144200,753691418,1609,1611,1611,1609,14532
|
|
20230721,144100,730303051,1611,1611,1611,1611,469
|
|
20230721,144000,729547492,1610,1611,1611,1610,4663
|
|
20230721,143900,722039839,1614,1614,1614,1614,1
|
|
20230721,143800,722038225,1611,1613,1614,1611,2524
|
|
20230721,143700,717970486,1613,1613,1614,1613,115
|
|
20230721,143600,717784888,1613,1614,1614,1613,2104
|
|
20230721,143500,714389336,1614,1614,1614,1614,204
|
|
20230721,143400,714060080,1614,1614,1615,1614,2243
|
|
20230721,143300,710439796,1615,1615,1615,1615,73
|
|
20230721,143200,710321901,1614,1614,1614,1614,1200
|
|
20230721,143100,708385101,1615,1615,1615,1613,1790
|
|
20230721,143000,705497390,1615,1616,1616,1615,665
|
|
20230721,142900,704423373,1617,1617,1617,1617,2
|
|
20230721,142800,704420139,1616,1616,1616,1616,25
|
|
20230721,142700,704379739,1617,1616,1617,1616,1277
|
|
20230721,142600,702315310,1618,1618,1618,1618,0
|
|
20230721,142500,702315310,1618,1615,1618,1615,1357
|
|
20230721,142400,700123680,1615,1618,1618,1615,61
|
|
20230721,142300,700025015,1618,1614,1618,1614,1619
|
|
20230721,142200,697411825,1615,1615,1615,1614,6338
|
|
20230721,142100,687175981,1615,1615,1615,1614,121
|
|
20230721,142000,686980567,1616,1616,1616,1616,0
|
|
20230721,141900,686980567,1616,1613,1616,1613,5
|
|
20230721,141800,686972499,1613,1613,1613,1613,1611
|
|
20230721,141700,684373956,1618,1618,1618,1618,7
|
|
20230721,141600,684362630,1618,1610,1618,1610,6
|
|
20230721,141500,684352962,1618,1618,1618,1609,1211
|
|
20230721,141400,682403472,1610,1618,1618,1609,10255
|
|
20230721,141300,665882110,1618,1618,1618,1618,20
|
|
20230721,141200,665849750,1618,1618,1618,1618,0
|
|
20230721,141100,665849750,1618,1618,1618,1618,0
|
|
20230721,141000,665849750,1618,1618,1618,1618,245
|
|
20230721,140900,665453340,1620,1620,1620,1620,11
|
|
20230721,140800,665435520,1611,1611,1611,1611,0
|
|
20230721,140700,665435520,1611,1613,1613,1611,12000
|
|
20230721,140600,646102003,1613,1613,1613,1613,50
|
|
20230721,140500,646021353,1613,1613,1613,1613,0
|
|
20230721,140400,646021353,1613,1613,1618,1613,1345
|
|
20230721,140300,643851863,1613,1619,1620,1613,3283
|
|
20230721,140200,638548066,1619,1619,1619,1619,107
|
|
20230721,140100,638374833,1619,1619,1619,1619,0
|
|
20230721,140000,638374833,1619,1612,1619,1612,453
|
|
20230721,135900,637642413,1619,1611,1619,1611,744
|
|
20230721,135800,636443805,1619,1619,1619,1619,6
|
|
20230721,135700,636434091,1610,1615,1615,1609,10677
|
|
20230721,135600,619225958,1615,1616,1616,1615,3272
|
|
20230721,135500,613941653,1615,1615,1615,1615,0
|
|
20230721,135400,613941653,1615,1620,1620,1615,1247
|
|
20230721,135300,611927142,1620,1620,1620,1620,500
|
|
20230721,135200,611117142,1620,1616,1620,1615,1024
|
|
20230721,135100,609463356,1617,1620,1620,1617,515
|
|
20230721,135000,608629398,1620,1620,1620,1620,0
|
|
20230721,134900,608629398,1620,1620,1620,1620,550
|
|
20230721,134800,607738398,1625,1625,1625,1625,0
|
|
20230721,134700,607738398,1625,1625,1625,1625,341
|
|
20230721,134600,607184273,1625,1625,1625,1625,1
|
|
20230721,134500,607182648,1615,1617,1617,1615,5837
|
|
20230721,134400,597755834,1617,1617,1617,1617,10
|
|
20230721,134300,597739664,1616,1617,1617,1616,7329
|
|
20230721,134200,585892345,1626,1626,1626,1626,0
|
|
20230721,134100,585892345,1626,1626,1626,1626,0
|
|
20230721,134000,585892345,1626,1626,1626,1626,200
|
|
20230721,133900,585567145,1626,1622,1626,1617,8809
|
|
20230721,133800,571308142,1626,1626,1626,1625,203
|
|
20230721,133700,570978264,1626,1626,1626,1626,0
|
|
20230721,133600,570978264,1626,1626,1626,1626,0
|
|
20230721,133500,570978264,1626,1626,1626,1625,3531
|
|
20230721,133400,565240358,1626,1626,1626,1626,1
|
|
20230721,133300,565238732,1627,1627,1627,1627,5
|
|
20230721,133200,565230597,1627,1621,1627,1621,60
|
|
20230721,133100,565133265,1621,1619,1621,1619,4
|
|
20230721,133000,565126784,1621,1621,1621,1621,5
|
|
20230721,132900,565118679,1621,1618,1621,1618,250
|
|
20230721,132800,564714029,1621,1621,1621,1621,71
|
|
20230721,132700,564598938,1621,1618,1621,1618,1154
|
|
20230721,132600,562728460,1617,1616,1617,1616,392
|
|
20230721,132500,562094987,1616,1617,1617,1616,1578
|
|
20230721,132400,559543879,1618,1619,1619,1618,3818
|
|
20230721,132300,553365218,1623,1623,1623,1623,1
|
|
20230721,132200,553363595,1620,1620,1620,1620,111
|
|
20230721,132100,553183775,1620,1623,1624,1620,662
|
|
20230721,132000,552111308,1624,1623,1624,1623,100
|
|
20230721,131900,551948909,1624,1623,1624,1623,2
|
|
20230721,131800,551945662,1628,1628,1628,1628,1
|
|
20230721,131700,551944034,1627,1620,1627,1620,482
|
|
20230721,131600,551161181,1624,1619,1624,1617,5396
|
|
20230721,131500,542418236,1619,1619,1619,1619,0
|
|
20230721,131400,542418236,1619,1619,1619,1619,0
|
|
20230721,131300,542418236,1619,1619,1619,1619,419
|
|
20230721,131200,541739875,1619,1619,1619,1619,282
|
|
20230721,131100,541283317,1619,1625,1625,1619,11
|
|
20230721,131000,541265448,1625,1625,1625,1617,21000
|
|
20230721,130900,507196162,1625,1626,1626,1625,1294
|
|
20230721,130800,505093389,1629,1629,1629,1629,0
|
|
20230721,130700,505093389,1629,1626,1629,1625,8745
|
|
20230721,130600,490877054,1631,1631,1631,1631,0
|
|
20230721,130500,490877054,1631,1631,1631,1631,0
|
|
20230721,130400,490877054,1631,1631,1631,1626,105
|
|
20230721,130300,490706314,1631,1631,1631,1631,31
|
|
20230721,130200,490655753,1631,1627,1631,1627,3902
|
|
20230721,130100,484307191,1631,1627,1631,1626,4161
|
|
20230721,130000,477540300,1631,1630,1631,1630,108
|
|
20230721,125900,477364258,1630,1631,1631,1630,200
|
|
20230721,125800,477038158,1631,1631,1631,1631,31
|
|
20230721,125700,476987597,1626,1627,1627,1626,219
|
|
20230721,125600,476631493,1626,1627,1627,1626,502
|
|
20230721,125500,475815231,1627,1629,1629,1627,1872
|
|
20230721,125400,472768123,1628,1632,1632,1628,9117
|
|
20230721,125300,457905101,1638,1638,1638,1638,300
|
|
20230721,125200,457413701,1639,1639,1639,1639,0
|
|
20230721,125100,457413701,1639,1640,1640,1639,31
|
|
20230721,125000,457362891,1631,1632,1632,1631,4271
|
|
20230721,124900,450392680,1642,1642,1642,1642,0
|
|
20230721,124800,450392680,1642,1642,1642,1642,1
|
|
20230721,124700,450391038,1632,1632,1632,1632,18
|
|
20230721,124600,450361662,1632,1632,1632,1632,682
|
|
20230721,124500,449248638,1632,1632,1632,1632,0
|
|
20230721,124400,449248638,1632,1632,1632,1632,0
|
|
20230721,124300,449248638,1632,1632,1632,1632,0
|
|
20230721,124200,449248638,1632,1632,1632,1632,400
|
|
20230721,124100,448595838,1632,1632,1632,1632,1
|
|
20230721,124000,448594206,1631,1635,1635,1631,5430
|
|
20230721,123900,439731505,1638,1638,1638,1638,300
|
|
20230721,123800,439240105,1639,1638,1640,1635,1221
|
|
20230721,123700,437238351,1635,1633,1635,1633,2150
|
|
20230721,123600,433723665,1634,1636,1636,1634,4380
|
|
20230721,123500,426564146,1636,1635,1636,1635,300
|
|
20230721,123400,426073496,1636,1639,1640,1636,355
|
|
20230721,123300,425492237,1641,1641,1641,1641,1
|
|
20230721,123200,425490596,1641,1641,1641,1641,11
|
|
20230721,123100,425472545,1641,1641,1641,1641,1
|
|
20230721,123000,425470904,1641,1637,1642,1635,139
|
|
20230721,122900,425243441,1642,1636,1642,1636,18
|
|
20230721,122800,425213965,1642,1636,1642,1636,2
|
|
20230721,122700,425210687,1642,1641,1642,1636,1157
|
|
20230721,122600,423314795,1635,1636,1636,1635,11
|
|
20230721,122500,423296808,1641,1633,1641,1633,232
|
|
20230721,122400,422917938,1633,1635,1641,1632,906
|
|
20230721,122300,421437875,1641,1635,1641,1635,1705
|
|
20230721,122200,418650152,1635,1633,1635,1631,3994
|
|
20230721,122100,412132394,1631,1631,1633,1631,4279
|
|
20230721,122000,405153327,1631,1634,1635,1631,5327
|
|
20230721,121900,396456460,1635,1635,1635,1635,1
|
|
20230721,121800,396454825,1635,1634,1635,1634,2
|
|
20230721,121700,396451556,1635,1635,1635,1634,1619
|
|
20230721,121600,393805797,1635,1633,1641,1633,1926
|
|
20230721,121500,390656891,1635,1635,1635,1633,3400
|
|
20230721,121400,385098967,1642,1643,1643,1635,883
|
|
20230721,121300,383655127,1635,1635,1635,1635,1228
|
|
20230721,121200,381647347,1635,1635,1635,1635,3928
|
|
20230721,121100,375225067,1635,1635,1635,1635,12
|
|
20230721,121000,375205447,1635,1645,1645,1635,932
|
|
20230721,120900,373680504,1645,1645,1645,1645,66
|
|
20230721,120800,373571934,1645,1645,1645,1645,0
|
|
20230721,120700,373571934,1645,1645,1645,1645,0
|
|
20230721,120600,373571934,1645,1645,1645,1645,0
|
|
20230721,120500,373571934,1645,1645,1645,1645,1
|
|
20230721,120400,373570289,1635,1635,1635,1635,0
|
|
20230721,120300,373570289,1635,1635,1635,1635,0
|
|
20230721,120200,373570289,1635,1640,1640,1635,501
|
|
20230721,120100,372750809,1645,1645,1645,1645,1
|
|
20230721,120000,372749164,1640,1640,1640,1640,129
|
|
20230721,115900,372537604,1640,1640,1640,1640,302
|
|
20230721,115800,372042324,1640,1640,1640,1640,0
|
|
20230721,115700,372042324,1640,1640,1640,1640,0
|
|
20230721,115600,372042324,1640,1640,1640,1640,2843
|
|
20230721,115500,367379804,1640,1640,1640,1640,0
|
|
20230721,115400,367379804,1640,1637,1640,1633,1544
|
|
20230721,115300,364856610,1635,1637,1637,1634,20934
|
|
20230721,115200,330626141,1637,1638,1638,1637,5546
|
|
20230721,115100,321546298,1640,1640,1640,1640,7
|
|
20230721,115000,321534818,1640,1640,1640,1640,0
|
|
20230721,114900,321534818,1640,1640,1640,1640,440
|
|
20230721,114800,320813218,1640,1640,1640,1640,263
|
|
20230721,114700,320381898,1638,1641,1641,1637,8014
|
|
20230721,114600,307249887,1641,1641,1641,1641,121
|
|
20230721,114500,307051326,1641,1641,1641,1641,208
|
|
20230721,114400,306709998,1640,1640,1640,1640,0
|
|
20230721,114300,306709998,1640,1641,1641,1640,300
|
|
20230721,114200,306217997,1645,1645,1645,1645,0
|
|
20230721,114100,306217997,1645,1645,1645,1645,0
|
|
20230721,114000,306217997,1645,1645,1645,1645,1
|
|
20230721,113900,306216352,1645,1640,1645,1640,1532
|
|
20230721,113800,303703372,1640,1640,1640,1640,20
|
|
20230721,113700,303670572,1641,1641,1641,1641,5000
|
|
20230721,113600,295465572,1641,1641,1641,1641,2538
|
|
20230721,113500,291300714,1641,1645,1645,1641,5100
|
|
20230721,113400,282928861,1645,1645,1645,1645,0
|
|
20230721,113300,282928861,1645,1645,1645,1645,132
|
|
20230721,113200,282711721,1645,1645,1645,1645,292
|
|
20230721,113100,282231381,1645,1645,1645,1645,342
|
|
20230721,113000,281668791,1648,1648,1648,1648,59
|
|
20230721,112900,281571559,1648,1648,1648,1648,1
|
|
20230721,112800,281569911,1642,1642,1642,1642,0
|
|
20230721,112700,281569911,1642,1642,1642,1642,7
|
|
20230721,112600,281558417,1642,1642,1642,1642,0
|
|
20230721,112500,281558417,1642,1642,1642,1642,0
|
|
20230721,112400,281558417,1642,1643,1643,1642,925
|
|
20230721,112300,280039051,1643,1643,1643,1643,6
|
|
20230721,112200,280029193,1643,1643,1643,1643,1
|
|
20230721,112100,280027550,1643,1643,1643,1642,5150
|
|
20230721,112000,271566750,1641,1641,1641,1641,0
|
|
20230721,111900,271566750,1641,1641,1641,1641,0
|
|
20230721,111800,271566750,1641,1641,1641,1641,0
|
|
20230721,111700,271566750,1641,1641,1641,1641,10
|
|
20230721,111600,271550340,1641,1641,1641,1641,100
|
|
20230721,111500,271386240,1640,1642,1642,1640,660
|
|
20230721,111400,270302749,1640,1645,1645,1640,5333
|
|
20230721,111300,261550565,1646,1646,1646,1646,0
|
|
20230721,111200,261550565,1646,1646,1646,1646,0
|
|
20230721,111100,261550565,1646,1646,1646,1646,10
|
|
20230721,111000,261534105,1650,1650,1650,1650,1
|
|
20230721,110900,261532455,1645,1645,1645,1645,552
|
|
20230721,110800,260624415,1653,1650,1653,1645,459
|
|
20230721,110700,259869337,1650,1654,1654,1650,1220
|
|
20230721,110600,257856317,1654,1654,1654,1654,2
|
|
20230721,110500,257853009,1654,1650,1654,1650,174
|
|
20230721,110400,257565905,1650,1650,1650,1650,2
|
|
20230721,110300,257562605,1645,1648,1648,1645,842
|
|
20230721,110200,256175482,1648,1648,1648,1648,11
|
|
20230721,110100,256157354,1648,1648,1648,1648,1
|
|
20230721,110000,256155706,1648,1648,1648,1648,0
|
|
20230721,105900,256155706,1648,1648,1648,1648,0
|
|
20230721,105800,256155706,1648,1648,1648,1648,8
|
|
20230721,105700,256142522,1647,1647,1647,1647,522
|
|
20230721,105600,255282788,1647,1647,1647,1647,2
|
|
20230721,105500,255279494,1647,1647,1647,1647,3
|
|
20230721,105400,255274553,1647,1646,1647,1646,11
|
|
20230721,105300,255256445,1647,1647,1647,1647,0
|
|
20230721,105200,255256445,1647,1647,1647,1647,138
|
|
20230721,105100,255029159,1647,1647,1647,1647,1
|
|
20230721,105000,255027512,1646,1646,1646,1646,0
|
|
20230721,104900,255027512,1646,1646,1646,1646,0
|
|
20230721,104800,255027512,1646,1646,1646,1646,0
|
|
20230721,104700,255027512,1646,1646,1646,1646,0
|
|
20230721,104600,255027512,1646,1646,1646,1646,0
|
|
20230721,104500,255027512,1646,1646,1646,1646,20
|
|
20230721,104400,254994592,1647,1647,1647,1647,0
|
|
20230721,104300,254994592,1647,1647,1647,1647,0
|
|
20230721,104200,254994592,1647,1647,1647,1647,2549
|
|
20230721,104100,250796389,1647,1647,1647,1647,0
|
|
20230721,104000,250796389,1647,1647,1647,1647,70
|
|
20230721,103900,250681099,1646,1646,1646,1646,0
|
|
20230721,103800,250681099,1646,1646,1646,1646,0
|
|
20230721,103700,250681099,1646,1646,1646,1646,14
|
|
20230721,103600,250658055,1645,1645,1645,1645,0
|
|
20230721,103500,250658055,1645,1645,1645,1645,0
|
|
20230721,103400,250658055,1645,1645,1645,1645,601
|
|
20230721,103300,249669410,1645,1642,1645,1642,475
|
|
20230721,103200,248888137,1645,1645,1645,1645,6
|
|
20230721,103100,248878267,1645,1645,1645,1645,0
|
|
20230721,103000,248878267,1645,1645,1645,1645,24
|
|
20230721,102900,248838787,1642,1644,1644,1642,1077
|
|
20230721,102800,247069564,1644,1644,1644,1644,5
|
|
20230721,102700,247061344,1645,1645,1645,1644,765
|
|
20230721,102600,245802943,1646,1647,1647,1646,13
|
|
20230721,102500,245781544,1649,1650,1650,1647,3
|
|
20230721,102400,245776598,1647,1648,1650,1647,10
|
|
20230721,102300,245760122,1650,1652,1652,1650,1001
|
|
20230721,102200,244106472,1652,1653,1653,1652,32
|
|
20230721,102100,244053578,1654,1654,1654,1654,580
|
|
20230721,102000,243094258,1653,1652,1653,1652,900
|
|
20230721,101900,241606878,1655,1649,1655,1649,7
|
|
20230721,101800,241595314,1648,1648,1648,1648,100
|
|
20230721,101700,241430514,1648,1644,1648,1644,799
|
|
20230721,101600,240114550,1644,1644,1644,1644,0
|
|
20230721,101500,240114550,1644,1644,1644,1644,0
|
|
20230721,101400,240114550,1644,1644,1644,1644,1
|
|
20230721,101300,240112906,1642,1642,1642,1642,0
|
|
20230721,101200,240112906,1642,1644,1644,1642,617
|
|
20230721,101100,239099268,1642,1642,1642,1642,0
|
|
20230721,101000,239099268,1642,1642,1642,1642,952
|
|
20230721,100900,237536084,1642,1642,1642,1642,0
|
|
20230721,100800,237536084,1642,1642,1642,1642,0
|
|
20230721,100700,237536084,1642,1648,1648,1638,14472
|
|
20230721,100600,213796665,1643,1644,1644,1643,845
|
|
20230721,100500,212408165,1644,1644,1644,1644,1335
|
|
20230721,100400,210213425,1644,1644,1644,1644,1501
|
|
20230721,100300,207745781,1644,1644,1644,1644,0
|
|
20230721,100200,207745781,1644,1644,1644,1644,281
|
|
20230721,100100,207283817,1644,1644,1644,1644,237
|
|
20230721,100000,206894189,1644,1647,1647,1644,2890
|
|
20230721,095900,202139321,1647,1647,1647,1647,1
|
|
20230721,095800,202137674,1645,1647,1647,1645,34
|
|
20230721,095700,202081678,1641,1647,1647,1641,51
|
|
20230721,095600,201997944,1647,1642,1647,1642,3571
|
|
20230721,095500,196130794,1643,1640,1643,1640,878
|
|
20230721,095400,194690622,1640,1642,1642,1640,1687
|
|
20230721,095300,191923784,1642,1645,1645,1642,2929
|
|
20230721,095200,187110214,1646,1646,1646,1646,1500
|
|
20230721,095100,184641214,1646,1647,1647,1646,19
|
|
20230721,095000,184609930,1647,1642,1647,1642,908
|
|
20230721,094900,183115365,1642,1642,1642,1642,1
|
|
20230721,094800,183113723,1646,1646,1646,1646,1
|
|
20230721,094700,183112077,1642,1643,1643,1642,425
|
|
20230721,094600,182413896,1643,1646,1646,1643,137
|
|
20230721,094500,182188400,1646,1645,1646,1643,1532
|
|
20230721,094400,179671283,1645,1645,1645,1645,887
|
|
20230721,094300,178212168,1645,1646,1646,1645,34
|
|
20230721,094200,178156208,1646,1646,1646,1646,1118
|
|
20230721,094100,176315980,1646,1646,1646,1645,353
|
|
20230721,094000,175735281,1646,1646,1646,1646,0
|
|
20230721,093900,175735281,1646,1646,1646,1646,20
|
|
20230721,093800,175702361,1646,1646,1646,1646,30
|
|
20230721,093700,175652981,1646,1641,1646,1641,105
|
|
20230721,093600,175480655,1646,1644,1646,1640,8325
|
|
20230721,093500,161825397,1646,1645,1646,1641,5403
|
|
20230721,093400,152951559,1644,1645,1645,1643,1985
|
|
20230721,093300,149686827,1645,1645,1645,1645,107
|
|
20230721,093200,149510812,1645,1643,1645,1643,1233
|
|
20230721,093100,147484595,1643,1643,1643,1643,100
|
|
20230721,093000,147320295,1643,1644,1645,1643,1361
|
|
20230721,092900,145083553,1645,1645,1645,1645,719
|
|
20230721,092800,143900798,1645,1644,1645,1644,4549
|
|
20230721,092700,136421738,1643,1644,1644,1643,273
|
|
20230721,092600,135973064,1644,1643,1645,1643,568
|
|
20230721,092500,135038729,1645,1645,1645,1642,838
|
|
20230721,092400,133660819,1645,1643,1645,1642,5968
|
|
20230721,092300,123861235,1642,1645,1645,1642,2341
|
|
20230721,092200,120017292,1645,1644,1645,1644,1406
|
|
20230721,092100,117704573,1645,1645,1646,1645,502
|
|
20230721,092000,116878782,1645,1642,1645,1641,95
|
|
20230721,091900,116722862,1646,1646,1646,1646,0
|
|
20230721,091800,116722862,1646,1640,1647,1640,1383
|
|
20230721,091700,114453678,1640,1638,1640,1637,1485
|
|
20230721,091600,112020361,1639,1643,1643,1639,2403
|
|
20230721,091500,108075592,1643,1660,1661,1643,9178
|
|
20230721,091400,92958365,1660,1661,1661,1652,3094
|
|
20230721,091300,87819898,1661,1661,1662,1652,3975
|
|
20230721,091200,81250558,1652,1653,1653,1652,89
|
|
20230721,091100,81103520,1652,1652,1652,1652,0
|
|
20230721,091000,81103520,1652,1648,1655,1648,849
|
|
20230721,090900,79699112,1648,1650,1650,1645,1931
|
|
20230721,090800,76519387,1651,1656,1656,1650,1036
|
|
20230721,090700,74809032,1656,1657,1657,1656,1114
|
|
20230721,090600,72963246,1658,1659,1659,1635,13440
|
|
20230721,090500,50810383,1659,1658,1659,1655,5030
|
|
20230721,090400,42476608,1659,1664,1664,1659,3797
|
|
20230721,090300,36169133,1664,1667,1667,1664,235
|
|
20230721,090200,35777781,1667,1670,1673,1667,1090
|
|
20230721,090100,33960004,1670,1670,1670,1670,552
|
|
20230721,090000,33038164,1670,1663,1670,1663,19862
|