682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201900,568473716,1351,1351,1351,1351,2793
|
|
20230719,201800,568473716,1351,1351,1351,1351,0
|
|
20230719,201700,568473716,1351,1351,1351,1351,0
|
|
20230719,201600,568473716,1351,1351,1351,1351,0
|
|
20230719,201500,568473716,1351,1351,1351,1351,0
|
|
20230719,201400,568473716,1351,1351,1351,1351,0
|
|
20230719,201300,568473716,1351,1351,1351,1351,0
|
|
20230719,201200,568473716,1351,1351,1351,1351,0
|
|
20230719,201100,568473716,1351,1351,1351,1351,0
|
|
20230719,201000,568473716,1351,1351,1351,1351,0
|
|
20230719,200900,568473716,1351,1351,1351,1351,0
|
|
20230719,200800,568473716,1351,1351,1351,1351,0
|
|
20230719,200700,568473716,1351,1351,1351,1351,0
|
|
20230719,200600,568473716,1351,1351,1351,1351,0
|
|
20230719,200500,568473716,1351,1351,1351,1351,0
|
|
20230719,200400,568473716,1351,1351,1351,1351,0
|
|
20230719,200300,568473716,1351,1351,1351,1351,0
|
|
20230719,200200,568473716,1351,1351,1351,1351,0
|
|
20230719,200100,568473716,1351,1351,1351,1351,0
|
|
20230719,200000,568473716,1351,1351,1351,1351,0
|
|
20230719,195900,568473716,1351,1351,1351,1351,0
|
|
20230719,195800,568473716,1351,1351,1351,1351,0
|
|
20230719,195700,568473716,1351,1351,1351,1351,0
|
|
20230719,195600,568473716,1351,1351,1351,1351,0
|
|
20230719,195500,568473716,1351,1351,1351,1351,0
|
|
20230719,195400,568473716,1351,1351,1351,1351,0
|
|
20230719,195300,568473716,1351,1351,1351,1351,0
|
|
20230719,195200,568473716,1351,1351,1351,1351,0
|
|
20230719,195100,568473716,1351,1351,1351,1351,0
|
|
20230719,195000,568473716,1351,1351,1351,1351,0
|
|
20230719,194900,568473716,1351,1351,1351,1351,2793
|
|
20230719,194800,568473716,1351,1351,1351,1351,0
|
|
20230719,194700,568473716,1351,1351,1351,1351,0
|
|
20230719,194600,568473716,1351,1351,1351,1351,0
|
|
20230719,194500,568473716,1351,1351,1351,1351,0
|
|
20230719,194400,568473716,1351,1351,1351,1351,0
|
|
20230719,194300,568473716,1351,1351,1351,1351,0
|
|
20230719,194200,568473716,1351,1351,1351,1351,0
|
|
20230719,194100,568473716,1351,1351,1351,1351,0
|
|
20230719,194000,568473716,1351,1351,1351,1351,0
|
|
20230719,193900,568473716,1351,1351,1351,1351,0
|
|
20230719,193800,568473716,1351,1351,1351,1351,0
|
|
20230719,193700,568473716,1351,1351,1351,1351,0
|
|
20230719,193600,568473716,1351,1351,1351,1351,0
|
|
20230719,193500,568473716,1351,1351,1351,1351,0
|
|
20230719,193400,568473716,1351,1351,1351,1351,0
|
|
20230719,193300,568473716,1351,1351,1351,1351,0
|
|
20230719,193200,568473716,1351,1351,1351,1351,0
|
|
20230719,193100,568473716,1351,1351,1351,1351,0
|
|
20230719,193000,568473716,1351,1351,1351,1351,0
|
|
20230719,192900,568473716,1351,1351,1351,1351,0
|
|
20230719,192800,568473716,1351,1351,1351,1351,0
|
|
20230719,192700,568473716,1351,1351,1351,1351,0
|
|
20230719,192600,568473716,1351,1351,1351,1351,0
|
|
20230719,192500,568473716,1351,1351,1351,1351,0
|
|
20230719,192400,568473716,1351,1351,1351,1351,0
|
|
20230719,192300,568473716,1351,1351,1351,1351,0
|
|
20230719,192200,568473716,1351,1351,1351,1351,0
|
|
20230719,192100,568473716,1351,1351,1351,1351,0
|
|
20230719,192000,568473716,1351,1351,1351,1351,0
|
|
20230719,191900,568473716,1351,1351,1351,1351,2793
|
|
20230719,191800,568473716,1351,1351,1351,1351,0
|
|
20230719,191700,568473716,1351,1351,1351,1351,0
|
|
20230719,191600,568473716,1351,1351,1351,1351,0
|
|
20230719,191500,568473716,1351,1351,1351,1351,0
|
|
20230719,191400,568473716,1351,1351,1351,1351,0
|
|
20230719,191300,568473716,1351,1351,1351,1351,0
|
|
20230719,191200,568473716,1351,1351,1351,1351,0
|
|
20230719,191100,568473716,1351,1351,1351,1351,0
|
|
20230719,191000,568473716,1351,1351,1351,1351,0
|
|
20230719,190900,568473716,1351,1351,1351,1351,0
|
|
20230719,190800,568473716,1351,1351,1351,1351,0
|
|
20230719,190700,568473716,1351,1351,1351,1351,0
|
|
20230719,190600,568473716,1351,1351,1351,1351,0
|
|
20230719,190500,568473716,1351,1351,1351,1351,0
|
|
20230719,190400,568473716,1351,1351,1351,1351,0
|
|
20230719,190300,568473716,1351,1351,1351,1351,0
|
|
20230719,190200,568473716,1351,1351,1351,1351,0
|
|
20230719,190100,568473716,1351,1351,1351,1351,0
|
|
20230719,190000,568473716,1351,1351,1351,1351,0
|
|
20230719,185900,568473716,1351,1351,1351,1351,0
|
|
20230719,185800,568473716,1351,1351,1351,1351,0
|
|
20230719,185700,568473716,1351,1351,1351,1351,0
|
|
20230719,185600,568473716,1351,1351,1351,1351,0
|
|
20230719,185500,568473716,1351,1351,1351,1351,0
|
|
20230719,185400,568473716,1351,1351,1351,1351,0
|
|
20230719,185300,568473716,1351,1351,1351,1351,0
|
|
20230719,185200,568473716,1351,1351,1351,1351,0
|
|
20230719,185100,568473716,1351,1351,1351,1351,0
|
|
20230719,185000,568473716,1351,1351,1351,1351,0
|
|
20230719,184900,568473716,1351,1351,1351,1351,2793
|
|
20230719,184800,568473716,1351,1351,1351,1351,0
|
|
20230719,184700,568473716,1351,1351,1351,1351,0
|
|
20230719,184600,568473716,1351,1351,1351,1351,0
|
|
20230719,184500,568473716,1351,1351,1351,1351,0
|
|
20230719,184400,568473716,1351,1351,1351,1351,0
|
|
20230719,184300,568473716,1351,1351,1351,1351,0
|
|
20230719,184200,568473716,1351,1351,1351,1351,0
|
|
20230719,184100,568473716,1351,1351,1351,1351,0
|
|
20230719,184000,568473716,1351,1351,1351,1351,0
|
|
20230719,183900,568473716,1351,1351,1351,1351,0
|
|
20230719,183800,568473716,1351,1351,1351,1351,0
|
|
20230719,183700,568473716,1351,1351,1351,1351,0
|
|
20230719,183600,568473716,1351,1351,1351,1351,0
|
|
20230719,183500,568473716,1351,1351,1351,1351,0
|
|
20230719,183400,568473716,1351,1351,1351,1351,0
|
|
20230719,183300,568473716,1351,1351,1351,1351,0
|
|
20230719,183200,568473716,1351,1351,1351,1351,0
|
|
20230719,183100,568473716,1351,1351,1351,1351,0
|
|
20230719,183000,568473716,1351,1351,1351,1351,0
|
|
20230719,182900,568473716,1351,1351,1351,1351,0
|
|
20230719,182800,568473716,1351,1351,1351,1351,0
|
|
20230719,182700,568473716,1351,1351,1351,1351,0
|
|
20230719,182600,568473716,1351,1351,1351,1351,0
|
|
20230719,182500,568473716,1351,1351,1351,1351,0
|
|
20230719,182400,568473716,1351,1351,1351,1351,0
|
|
20230719,182300,568473716,1351,1351,1351,1351,0
|
|
20230719,182200,568473716,1351,1351,1351,1351,0
|
|
20230719,182100,568473716,1351,1351,1351,1351,0
|
|
20230719,182000,568473716,1351,1351,1351,1351,0
|
|
20230719,181900,568473716,1351,1351,1351,1351,2793
|
|
20230719,181800,568473716,1351,1351,1351,1351,0
|
|
20230719,181700,568473716,1351,1351,1351,1351,0
|
|
20230719,181600,568473716,1351,1351,1351,1351,0
|
|
20230719,181500,568473716,1351,1351,1351,1351,0
|
|
20230719,181400,568473716,1351,1351,1351,1351,0
|
|
20230719,181300,568473716,1351,1351,1351,1351,0
|
|
20230719,181200,568473716,1351,1351,1351,1351,0
|
|
20230719,181100,568473716,1351,1351,1351,1351,0
|
|
20230719,181000,568473716,1351,1351,1351,1351,0
|
|
20230719,180900,568473716,1351,1351,1351,1351,0
|
|
20230719,180800,568473716,1351,1351,1351,1351,0
|
|
20230719,180700,568473716,1351,1351,1351,1351,0
|
|
20230719,180600,568473716,1351,1351,1351,1351,0
|
|
20230719,180500,568473716,1351,1351,1351,1351,0
|
|
20230719,180400,568473716,1351,1351,1351,1351,0
|
|
20230719,180300,568473716,1351,1351,1351,1351,0
|
|
20230719,180200,568473716,1351,1351,1351,1351,0
|
|
20230719,180100,568473716,1351,1351,1351,1351,0
|
|
20230719,180000,568473716,1351,1351,1351,1351,0
|
|
20230719,175900,568473716,1351,1351,1351,1351,0
|
|
20230719,175800,568473716,1351,1351,1351,1351,0
|
|
20230719,175700,568473716,1351,1351,1351,1351,0
|
|
20230719,175600,568473716,1351,1351,1351,1351,0
|
|
20230719,175500,568473716,1351,1351,1351,1351,0
|
|
20230719,175400,568473716,1351,1351,1351,1351,0
|
|
20230719,175300,568473716,1351,1351,1351,1351,0
|
|
20230719,175200,568473716,1351,1351,1351,1351,0
|
|
20230719,175100,568473716,1351,1351,1351,1351,0
|
|
20230719,175000,568473716,1351,1351,1351,1351,0
|
|
20230719,174900,568473716,1351,1351,1351,1351,2793
|
|
20230719,174800,568473716,1351,1351,1351,1351,0
|
|
20230719,174700,568473716,1351,1351,1351,1351,0
|
|
20230719,174600,568473716,1351,1351,1351,1351,0
|
|
20230719,174500,568473716,1351,1351,1351,1351,0
|
|
20230719,174400,568473716,1351,1351,1351,1351,0
|
|
20230719,174300,568473716,1351,1351,1351,1351,0
|
|
20230719,174200,568473716,1351,1351,1351,1351,0
|
|
20230719,174100,568473716,1351,1351,1351,1351,0
|
|
20230719,174000,568473716,1351,1351,1351,1351,0
|
|
20230719,173900,568473716,1351,1351,1351,1351,0
|
|
20230719,173800,568473716,1351,1351,1351,1351,0
|
|
20230719,173700,568473716,1351,1351,1351,1351,0
|
|
20230719,173600,568473716,1351,1351,1351,1351,0
|
|
20230719,173500,568473716,1351,1351,1351,1351,0
|
|
20230719,173400,568473716,1351,1351,1351,1351,0
|
|
20230719,173300,568473716,1351,1351,1351,1351,0
|
|
20230719,173200,568473716,1351,1351,1351,1351,0
|
|
20230719,173100,568473716,1351,1351,1351,1351,0
|
|
20230719,173000,568473716,1351,1351,1351,1351,0
|
|
20230719,172900,568473716,1351,1351,1351,1351,0
|
|
20230719,172800,568473716,1351,1351,1351,1351,0
|
|
20230719,172700,568473716,1351,1351,1351,1351,0
|
|
20230719,172600,568473716,1351,1351,1351,1351,0
|
|
20230719,172500,568473716,1351,1351,1351,1351,0
|
|
20230719,172400,568473716,1351,1351,1351,1351,0
|
|
20230719,172300,568473716,1351,1351,1351,1351,0
|
|
20230719,172200,568473716,1351,1351,1351,1351,0
|
|
20230719,172100,568473716,1351,1351,1351,1351,0
|
|
20230719,172000,568473716,1351,1351,1351,1351,0
|
|
20230719,171900,568473716,1351,1351,1351,1351,2793
|
|
20230719,171800,568473716,1351,1351,1351,1351,0
|
|
20230719,171700,568473716,1351,1351,1351,1351,0
|
|
20230719,171600,568473716,1351,1351,1351,1351,0
|
|
20230719,171500,568473716,1351,1351,1351,1351,0
|
|
20230719,171400,568473716,1351,1351,1351,1351,0
|
|
20230719,171300,568473716,1351,1351,1351,1351,0
|
|
20230719,171200,568473716,1351,1351,1351,1351,0
|
|
20230719,171100,568473716,1351,1351,1351,1351,0
|
|
20230719,171000,568473716,1351,1351,1351,1351,0
|
|
20230719,170900,568473716,1351,1351,1351,1351,0
|
|
20230719,170800,568473716,1351,1351,1351,1351,0
|
|
20230719,170700,568473716,1351,1351,1351,1351,0
|
|
20230719,170600,568473716,1351,1351,1351,1351,0
|
|
20230719,170500,568473716,1351,1351,1351,1351,0
|
|
20230719,170400,568473716,1351,1351,1351,1351,0
|
|
20230719,170300,568473716,1351,1351,1351,1351,0
|
|
20230719,170200,568473716,1351,1351,1351,1351,0
|
|
20230719,170100,568473716,1351,1351,1351,1351,0
|
|
20230719,170000,568473716,1351,1351,1351,1351,0
|
|
20230719,165900,568473716,1351,1351,1351,1351,0
|
|
20230719,165800,568473716,1351,1351,1351,1351,0
|
|
20230719,165700,568473716,1351,1351,1351,1351,0
|
|
20230719,165600,568473716,1351,1351,1351,1351,0
|
|
20230719,165500,568473716,1351,1351,1351,1351,0
|
|
20230719,165400,568473716,1351,1351,1351,1351,0
|
|
20230719,165300,568473716,1351,1351,1351,1351,0
|
|
20230719,165200,568473716,1351,1351,1351,1351,0
|
|
20230719,165100,568473716,1351,1351,1351,1351,0
|
|
20230719,165000,568473716,1351,1351,1351,1351,0
|
|
20230719,164900,568473716,1351,1351,1351,1351,2793
|
|
20230719,164800,568473716,1351,1351,1351,1351,0
|
|
20230719,164700,568473716,1351,1351,1351,1351,0
|
|
20230719,164600,568473716,1351,1351,1351,1351,0
|
|
20230719,164500,568473716,1351,1351,1351,1351,0
|
|
20230719,164400,568473716,1351,1351,1351,1351,0
|
|
20230719,164300,568473716,1351,1351,1351,1351,0
|
|
20230719,164200,568473716,1351,1351,1351,1351,0
|
|
20230719,164100,568473716,1351,1351,1351,1351,0
|
|
20230719,164000,568473716,1351,1351,1351,1351,0
|
|
20230719,163900,568473716,1351,1351,1351,1351,0
|
|
20230719,163800,568473716,1351,1351,1351,1351,0
|
|
20230719,163700,568473716,1351,1351,1351,1351,0
|
|
20230719,163600,568473716,1351,1351,1351,1351,0
|
|
20230719,163500,568473716,1351,1351,1351,1351,0
|
|
20230719,163400,568473716,1351,1351,1351,1351,0
|
|
20230719,163300,568473716,1351,1351,1351,1351,0
|
|
20230719,163200,568473716,1351,1351,1351,1351,0
|
|
20230719,163100,568473716,1351,1351,1351,1351,0
|
|
20230719,163000,568473716,1351,1351,1351,1351,0
|
|
20230719,162900,568473716,1351,1351,1351,1351,0
|
|
20230719,162800,568473716,1351,1351,1351,1351,0
|
|
20230719,162700,568473716,1351,1351,1351,1351,0
|
|
20230719,162600,568473716,1351,1351,1351,1351,0
|
|
20230719,162500,568473716,1351,1351,1351,1351,0
|
|
20230719,162400,568473716,1351,1351,1351,1351,0
|
|
20230719,162300,568473716,1351,1351,1351,1351,0
|
|
20230719,162200,568473716,1351,1351,1351,1351,0
|
|
20230719,162100,568473716,1351,1351,1351,1351,0
|
|
20230719,162000,568473716,1351,1351,1351,1351,0
|
|
20230719,161900,568473716,1351,1351,1351,1351,2793
|
|
20230719,161800,568473716,1351,1351,1351,1351,0
|
|
20230719,161700,568473716,1351,1351,1351,1351,0
|
|
20230719,161600,568473716,1351,1351,1351,1351,0
|
|
20230719,161500,568473716,1351,1351,1351,1351,0
|
|
20230719,161400,568473716,1351,1351,1351,1351,0
|
|
20230719,161300,568473716,1351,1351,1351,1351,0
|
|
20230719,161200,568473716,1351,1351,1351,1351,0
|
|
20230719,161100,568473716,1351,1351,1351,1351,0
|
|
20230719,161000,568473716,1351,1351,1351,1351,0
|
|
20230719,160900,568473716,1351,1351,1351,1351,0
|
|
20230719,160800,568473716,1351,1351,1351,1351,0
|
|
20230719,160700,568473716,1351,1351,1351,1351,0
|
|
20230719,160600,568473716,1351,1351,1351,1351,0
|
|
20230719,160500,568473716,1351,1351,1351,1351,0
|
|
20230719,160400,568473716,1351,1351,1351,1351,0
|
|
20230719,160300,568473716,1351,1351,1351,1351,0
|
|
20230719,160200,568473716,1351,1351,1351,1351,0
|
|
20230719,160100,568473716,1351,1351,1351,1351,0
|
|
20230719,160000,568473716,1351,1351,1351,1351,0
|
|
20230719,155900,568473716,1351,1351,1351,1351,0
|
|
20230719,155800,568473716,1351,1351,1351,1351,0
|
|
20230719,155700,568473716,1351,1351,1351,1351,0
|
|
20230719,155600,568473716,1351,1351,1351,1351,0
|
|
20230719,155500,568473716,1351,1351,1351,1351,0
|
|
20230719,155400,568473716,1351,1351,1351,1351,0
|
|
20230719,155300,568473716,1351,1351,1351,1351,0
|
|
20230719,155200,568473716,1351,1351,1351,1351,0
|
|
20230719,155100,568473716,1351,1351,1351,1351,0
|
|
20230719,155000,568473716,1351,1351,1351,1351,0
|
|
20230719,154900,568473716,1351,1351,1351,1351,2793
|
|
20230719,154800,568473716,1351,1351,1351,1351,0
|
|
20230719,154700,568473716,1351,1351,1351,1351,0
|
|
20230719,154600,568473716,1351,1351,1351,1351,0
|
|
20230719,154500,568473716,1351,1351,1351,1351,0
|
|
20230719,154400,568473716,1351,1351,1351,1351,0
|
|
20230719,154300,568473716,1351,1351,1351,1351,0
|
|
20230719,154200,568473716,1351,1351,1351,1351,0
|
|
20230719,154100,568473716,1351,1351,1351,1351,0
|
|
20230719,154000,568473716,1351,1351,1351,1351,0
|
|
20230719,153900,568473716,1351,1351,1351,1351,0
|
|
20230719,153800,568473716,1351,1351,1351,1351,0
|
|
20230719,153700,568473716,1351,1351,1351,1351,0
|
|
20230719,153600,568473716,1351,1351,1351,1351,0
|
|
20230719,153500,568473716,1351,1351,1351,1351,0
|
|
20230719,153400,568473716,1351,1351,1351,1351,0
|
|
20230719,153300,568473716,1351,1351,1351,1351,0
|
|
20230719,153200,568473716,1351,1351,1351,1351,0
|
|
20230719,153100,568473716,1351,1351,1351,1351,0
|
|
20230719,153000,568473716,1351,1351,1351,1351,2793
|
|
20230719,152900,564700373,1349,1349,1349,1349,0
|
|
20230719,152800,564700373,1349,1349,1349,1349,0
|
|
20230719,152700,564700373,1349,1349,1349,1349,0
|
|
20230719,152600,564700373,1349,1349,1349,1349,0
|
|
20230719,152500,564700373,1349,1349,1349,1349,0
|
|
20230719,152400,564700373,1349,1349,1349,1349,0
|
|
20230719,152300,564700373,1349,1349,1349,1349,0
|
|
20230719,152200,564700373,1349,1349,1349,1349,0
|
|
20230719,152100,564700373,1349,1349,1349,1349,0
|
|
20230719,152000,564700373,1349,1349,1349,1349,0
|
|
20230719,151900,564700373,1349,1349,1349,1349,1649
|
|
20230719,151800,562475872,1349,1351,1351,1349,5737
|
|
20230719,151700,554736023,1352,1352,1352,1352,425
|
|
20230719,151600,554161423,1352,1353,1363,1352,2011
|
|
20230719,151500,551436726,1352,1352,1352,1352,0
|
|
20230719,151400,551436726,1352,1352,1352,1352,77
|
|
20230719,151300,551332622,1352,1352,1352,1352,116
|
|
20230719,151200,551175790,1352,1352,1353,1352,2002
|
|
20230719,151100,548469005,1352,1355,1355,1352,1187
|
|
20230719,151000,546864011,1356,1359,1359,1356,1011
|
|
20230719,150900,545491085,1360,1363,1363,1360,4651
|
|
20230719,150800,539162544,1364,1365,1365,1364,1589
|
|
20230719,150700,536995084,1366,1366,1366,1366,1114
|
|
20230719,150600,535473360,1367,1367,1367,1367,1137
|
|
20230719,150500,533919081,1367,1367,1367,1367,7
|
|
20230719,150400,533909512,1367,1366,1367,1366,269
|
|
20230719,150300,533542056,1367,1367,1367,1367,180
|
|
20230719,150200,533295996,1367,1367,1367,1366,50
|
|
20230719,150100,533227665,1367,1367,1367,1367,0
|
|
20230719,150000,533227665,1367,1366,1367,1366,216
|
|
20230719,145900,532932462,1366,1366,1366,1366,0
|
|
20230719,145800,532932462,1366,1366,1366,1366,767
|
|
20230719,145700,531884740,1366,1366,1366,1366,312
|
|
20230719,145600,531458548,1366,1366,1366,1366,0
|
|
20230719,145500,531458548,1366,1365,1366,1365,557
|
|
20230719,145400,530697722,1364,1364,1364,1364,116
|
|
20230719,145300,530539498,1364,1364,1364,1364,95
|
|
20230719,145200,530409918,1364,1364,1364,1364,2351
|
|
20230719,145100,527203154,1365,1365,1365,1365,3
|
|
20230719,145000,527199059,1365,1365,1365,1364,1056
|
|
20230719,144900,525757644,1366,1366,1366,1366,1000
|
|
20230719,144800,524391644,1368,1370,1370,1368,554
|
|
20230719,144700,523632702,1370,1368,1370,1368,195
|
|
20230719,144600,523365554,1365,1368,1368,1365,1034
|
|
20230719,144500,521953292,1368,1369,1369,1368,84
|
|
20230719,144400,521838369,1372,1372,1372,1372,0
|
|
20230719,144300,521838369,1372,1372,1372,1372,1
|
|
20230719,144200,521836997,1368,1368,1368,1368,247
|
|
20230719,144100,521499101,1368,1369,1369,1368,1202
|
|
20230719,144000,519854734,1375,1375,1375,1375,0
|
|
20230719,143900,519854734,1375,1375,1375,1375,1
|
|
20230719,143800,519853359,1368,1368,1368,1368,160
|
|
20230719,143700,519634479,1368,1368,1368,1368,100
|
|
20230719,143600,519497679,1368,1376,1376,1368,880
|
|
20230719,143500,518287039,1377,1377,1377,1377,0
|
|
20230719,143400,518287039,1377,1377,1377,1377,0
|
|
20230719,143300,518287039,1377,1377,1377,1377,402
|
|
20230719,143200,517733485,1375,1375,1375,1375,0
|
|
20230719,143100,517733485,1375,1375,1375,1375,0
|
|
20230719,143000,517733485,1375,1375,1375,1375,0
|
|
20230719,142900,517733485,1375,1375,1375,1375,269
|
|
20230719,142800,517363610,1375,1375,1375,1375,0
|
|
20230719,142700,517363610,1375,1375,1375,1375,225
|
|
20230719,142600,517054235,1375,1375,1375,1375,0
|
|
20230719,142500,517054235,1375,1375,1375,1375,241
|
|
20230719,142400,516722860,1366,1366,1366,1366,0
|
|
20230719,142300,516722860,1366,1366,1366,1366,0
|
|
20230719,142200,516722860,1366,1366,1366,1366,0
|
|
20230719,142100,516722860,1366,1366,1366,1366,0
|
|
20230719,142000,516722860,1366,1366,1366,1366,0
|
|
20230719,141900,516722860,1366,1366,1366,1366,344
|
|
20230719,141800,516252956,1366,1366,1366,1366,0
|
|
20230719,141700,516252956,1366,1366,1366,1366,0
|
|
20230719,141600,516252956,1366,1366,1366,1366,156
|
|
20230719,141500,516039860,1366,1366,1366,1366,0
|
|
20230719,141400,516039860,1366,1366,1366,1366,583
|
|
20230719,141300,515243482,1367,1367,1367,1367,84
|
|
20230719,141200,515128654,1368,1370,1370,1368,884
|
|
20230719,141100,513918120,1371,1373,1373,1371,6375
|
|
20230719,141000,505171930,1374,1375,1375,1374,888
|
|
20230719,140900,503951817,1375,1375,1375,1375,396
|
|
20230719,140800,503407317,1375,1375,1375,1375,88
|
|
20230719,140700,503286317,1375,1376,1376,1375,938
|
|
20230719,140600,501996237,1377,1377,1377,1377,0
|
|
20230719,140500,501996237,1377,1377,1377,1377,187
|
|
20230719,140400,501738738,1378,1378,1378,1378,287
|
|
20230719,140300,501343252,1378,1378,1378,1378,291
|
|
20230719,140200,500942254,1378,1379,1379,1378,165
|
|
20230719,140100,500714756,1379,1379,1379,1379,77
|
|
20230719,140000,500608573,1381,1381,1381,1381,0
|
|
20230719,135900,500608573,1381,1380,1381,1380,510
|
|
20230719,135800,499904273,1380,1380,1380,1380,1282
|
|
20230719,135700,498135113,1380,1380,1380,1380,2079
|
|
20230719,135600,495266093,1381,1381,1381,1381,1336
|
|
20230719,135500,493421077,1381,1381,1381,1381,551
|
|
20230719,135400,492660146,1381,1385,1385,1381,577
|
|
20230719,135300,491863129,1385,1385,1385,1385,6
|
|
20230719,135200,491854819,1386,1386,1386,1386,0
|
|
20230719,135100,491854819,1386,1386,1386,1386,0
|
|
20230719,135000,491854819,1386,1384,1386,1384,2602
|
|
20230719,134900,488253103,1385,1385,1385,1385,0
|
|
20230719,134800,488253103,1385,1385,1385,1385,201
|
|
20230719,134700,487974718,1380,1380,1380,1380,128
|
|
20230719,134600,487798078,1387,1387,1387,1387,0
|
|
20230719,134500,487798078,1387,1380,1387,1380,1577
|
|
20230719,134400,485611051,1380,1380,1387,1380,1379
|
|
20230719,134300,483702261,1380,1380,1380,1380,34
|
|
20230719,134200,483655341,1379,1388,1388,1379,281
|
|
20230719,134100,483267560,1379,1390,1390,1379,89
|
|
20230719,134000,483144187,1390,1390,1390,1390,900
|
|
20230719,133900,481893187,1390,1390,1390,1381,111
|
|
20230719,133800,481739068,1389,1390,1390,1389,723
|
|
20230719,133700,480734103,1390,1389,1390,1385,650
|
|
20230719,133600,479831233,1389,1388,1390,1378,5991
|
|
20230719,133500,471516396,1389,1389,1389,1380,1545
|
|
20230719,133400,469375901,1389,1387,1389,1387,2513
|
|
20230719,133300,465888177,1387,1387,1387,1387,4
|
|
20230719,133200,465882629,1388,1385,1388,1385,659
|
|
20230719,133100,464968934,1385,1386,1386,1385,1656
|
|
20230719,133000,462673917,1386,1384,1386,1384,4864
|
|
20230719,132900,455936666,1385,1384,1385,1384,2010
|
|
20230719,132800,453153781,1384,1384,1384,1384,662
|
|
20230719,132700,452237573,1384,1384,1385,1384,2006
|
|
20230719,132600,449460787,1384,1383,1384,1383,2000
|
|
20230719,132500,446692857,1384,1374,1384,1374,2567
|
|
20230719,132400,443142276,1374,1383,1383,1374,632
|
|
20230719,132300,442273792,1382,1383,1383,1382,141
|
|
20230719,132200,442078900,1383,1385,1385,1378,499
|
|
20230719,132100,441390177,1385,1376,1386,1376,3380
|
|
20230719,132000,436723638,1368,1375,1385,1368,3283
|
|
20230719,131900,432196308,1367,1367,1367,1367,0
|
|
20230719,131800,432196308,1367,1383,1383,1367,1642
|
|
20230719,131700,429949258,1383,1379,1385,1379,3723
|
|
20230719,131600,424795086,1370,1370,1370,1370,1
|
|
20230719,131500,424793716,1369,1369,1369,1369,1
|
|
20230719,131400,424792347,1384,1384,1384,1384,0
|
|
20230719,131300,424792347,1384,1384,1384,1384,0
|
|
20230719,131200,424792347,1384,1382,1384,1382,2235
|
|
20230719,131100,421701084,1383,1380,1383,1380,8654
|
|
20230719,131000,409745030,1381,1381,1381,1381,40
|
|
20230719,130900,409689790,1373,1378,1378,1373,8787
|
|
20230719,130800,397608256,1383,1382,1383,1380,1614
|
|
20230719,130700,395378649,1382,1383,1383,1382,305
|
|
20230719,130600,394956978,1383,1385,1385,1383,1037
|
|
20230719,130500,393521959,1385,1385,1385,1382,538
|
|
20230719,130400,392778329,1386,1386,1386,1386,333
|
|
20230719,130300,392316791,1386,1386,1386,1386,384
|
|
20230719,130200,391784567,1386,1386,1386,1386,19
|
|
20230719,130100,391758233,1387,1386,1387,1386,23
|
|
20230719,130000,391726337,1386,1380,1387,1379,5483
|
|
20230719,125900,384150894,1380,1375,1380,1375,5136
|
|
20230719,125800,377080279,1375,1375,1375,1373,194
|
|
20230719,125700,376813677,1375,1374,1375,1373,80
|
|
20230719,125600,376703799,1376,1376,1376,1374,80
|
|
20230719,125500,376593817,1375,1373,1375,1373,4961
|
|
20230719,125400,369774134,1373,1372,1373,1370,3728
|
|
20230719,125300,364657036,1373,1370,1373,1370,1059
|
|
20230719,125200,363203806,1370,1370,1370,1370,14
|
|
20230719,125100,363184626,1371,1370,1372,1370,1135
|
|
20230719,125000,361628400,1370,1371,1371,1345,2705
|
|
20230719,124900,357938567,1374,1375,1375,1374,3475
|
|
20230719,124800,353163435,1375,1374,1376,1374,1493
|
|
20230719,124700,351111146,1374,1370,1374,1370,332
|
|
20230719,124600,350655506,1370,1371,1374,1370,656
|
|
20230719,124500,349755739,1370,1369,1371,1369,26
|
|
20230719,124400,349720120,1369,1372,1372,1369,205
|
|
20230719,124300,349439467,1375,1375,1375,1375,927
|
|
20230719,124200,348164842,1375,1377,1377,1375,3107
|
|
20230719,124100,343892573,1375,1374,1375,1374,1662
|
|
20230719,124000,341607461,1374,1374,1374,1374,174
|
|
20230719,123900,341368385,1375,1375,1375,1370,406
|
|
20230719,123800,340811135,1375,1368,1375,1368,82
|
|
20230719,123700,340698803,1368,1379,1379,1368,36
|
|
20230719,123600,340649170,1379,1380,1380,1379,3322
|
|
20230719,123500,336068126,1374,1380,1380,1372,7143
|
|
20230719,123400,326213524,1380,1369,1380,1369,6329
|
|
20230719,123300,317516023,1369,1365,1369,1365,5227
|
|
20230719,123200,310372048,1366,1365,1366,1365,101
|
|
20230719,123100,310234178,1365,1363,1365,1363,3973
|
|
20230719,123000,304817279,1363,1361,1363,1361,1729
|
|
20230719,122900,302462800,1361,1360,1361,1360,267
|
|
20230719,122800,302099480,1360,1359,1360,1359,1263
|
|
20230719,122700,300381801,1352,1352,1352,1352,0
|
|
20230719,122600,300381801,1352,1352,1352,1352,1
|
|
20230719,122500,300380449,1353,1353,1353,1353,101
|
|
20230719,122400,300243796,1353,1353,1353,1353,845
|
|
20230719,122300,299100511,1353,1353,1353,1353,0
|
|
20230719,122200,299100511,1353,1353,1353,1353,0
|
|
20230719,122100,299100511,1353,1353,1353,1353,0
|
|
20230719,122000,299100511,1353,1353,1353,1353,0
|
|
20230719,121900,299100511,1353,1353,1353,1353,946
|
|
20230719,121800,297820573,1353,1353,1353,1353,0
|
|
20230719,121700,297820573,1353,1354,1355,1353,753
|
|
20230719,121600,296801025,1366,1366,1366,1366,1
|
|
20230719,121500,296799659,1366,1366,1366,1366,0
|
|
20230719,121400,296799659,1366,1366,1366,1366,639
|
|
20230719,121300,295926785,1366,1364,1366,1364,4887
|
|
20230719,121200,289255280,1365,1364,1365,1364,740
|
|
20230719,121100,288245553,1363,1364,1365,1363,112
|
|
20230719,121000,288092856,1365,1345,1365,1345,7819
|
|
20230719,120900,277463804,1345,1345,1345,1345,8
|
|
20230719,120800,277453044,1345,1345,1345,1345,0
|
|
20230719,120700,277453044,1345,1345,1345,1345,0
|
|
20230719,120600,277453044,1345,1345,1345,1345,8
|
|
20230719,120500,277442284,1345,1342,1345,1342,2225
|
|
20230719,120400,274456328,1342,1342,1342,1342,21
|
|
20230719,120300,274428146,1342,1342,1342,1342,100
|
|
20230719,120200,274293946,1342,1342,1342,1342,0
|
|
20230719,120100,274293946,1342,1342,1342,1342,2
|
|
20230719,120000,274291262,1342,1342,1342,1342,547
|
|
20230719,115900,273557188,1340,1340,1340,1340,0
|
|
20230719,115800,273557188,1340,1340,1340,1340,0
|
|
20230719,115700,273557188,1340,1340,1340,1340,6
|
|
20230719,115600,273549148,1340,1340,1340,1340,100
|
|
20230719,115500,273415148,1340,1340,1340,1340,1769
|
|
20230719,115400,271044688,1341,1341,1341,1341,1422
|
|
20230719,115300,269137786,1342,1342,1342,1342,300
|
|
20230719,115200,268735186,1342,1343,1343,1342,2197
|
|
20230719,115100,265786470,1344,1344,1344,1344,601
|
|
20230719,115000,264978726,1349,1349,1349,1349,0
|
|
20230719,114900,264978726,1349,1349,1349,1349,1
|
|
20230719,114800,264977377,1349,1349,1349,1349,0
|
|
20230719,114700,264977377,1349,1349,1349,1349,579
|
|
20230719,114600,264196306,1349,1349,1349,1349,0
|
|
20230719,114500,264196306,1349,1349,1349,1349,0
|
|
20230719,114400,264196306,1349,1349,1349,1349,15
|
|
20230719,114300,264176071,1349,1349,1349,1349,0
|
|
20230719,114200,264176071,1349,1349,1349,1349,10
|
|
20230719,114100,264162581,1347,1347,1347,1347,0
|
|
20230719,114000,264162581,1347,1347,1347,1347,0
|
|
20230719,113900,264162581,1347,1347,1347,1347,2
|
|
20230719,113800,264159887,1343,1343,1343,1343,0
|
|
20230719,113700,264159887,1343,1343,1343,1343,0
|
|
20230719,113600,264159887,1343,1343,1343,1343,0
|
|
20230719,113500,264159887,1343,1343,1343,1343,0
|
|
20230719,113400,264159887,1343,1343,1343,1343,0
|
|
20230719,113300,264159887,1343,1343,1343,1343,0
|
|
20230719,113200,264159887,1343,1345,1345,1343,330
|
|
20230719,113100,263716659,1345,1345,1345,1345,1
|
|
20230719,113000,263715314,1345,1345,1345,1345,15
|
|
20230719,112900,263695139,1345,1345,1345,1345,389
|
|
20230719,112800,263171934,1345,1345,1345,1345,0
|
|
20230719,112700,263171934,1345,1345,1345,1345,8
|
|
20230719,112600,263161174,1352,1352,1352,1352,0
|
|
20230719,112500,263161174,1352,1352,1352,1352,1
|
|
20230719,112400,263159822,1345,1345,1345,1345,200
|
|
20230719,112300,262890822,1341,1341,1341,1341,0
|
|
20230719,112200,262890822,1341,1341,1341,1341,0
|
|
20230719,112100,262890822,1341,1341,1341,1341,0
|
|
20230719,112000,262890822,1341,1346,1346,1341,2310
|
|
20230719,111900,259789320,1359,1359,1359,1359,0
|
|
20230719,111800,259789320,1359,1350,1359,1350,500
|
|
20230719,111700,259111966,1343,1343,1343,1343,0
|
|
20230719,111600,259111966,1343,1343,1343,1343,19
|
|
20230719,111500,259086449,1343,1343,1343,1343,305
|
|
20230719,111400,258676834,1343,1343,1343,1343,2
|
|
20230719,111300,258674148,1343,1343,1343,1343,8
|
|
20230719,111200,258663404,1353,1352,1353,1352,306
|
|
20230719,111100,258249405,1352,1352,1352,1352,0
|
|
20230719,111000,258249405,1352,1345,1352,1345,5101
|
|
20230719,110900,251363515,1341,1345,1345,1341,1001
|
|
20230719,110800,250019859,1344,1345,1345,1344,26
|
|
20230719,110700,249984914,1345,1349,1349,1345,2953
|
|
20230719,110600,246009398,1349,1349,1349,1349,135
|
|
20230719,110500,245827283,1350,1350,1350,1350,179
|
|
20230719,110400,245585633,1353,1353,1353,1353,10000
|
|
20230719,110300,232055633,1350,1352,1352,1350,3140
|
|
20230719,110200,227816533,1353,1353,1353,1353,120
|
|
20230719,110100,227654173,1352,1352,1352,1352,20
|
|
20230719,110000,227627133,1355,1355,1355,1355,442
|
|
20230719,105900,227028223,1355,1355,1355,1355,0
|
|
20230719,105800,227028223,1355,1355,1355,1355,0
|
|
20230719,105700,227028223,1355,1359,1359,1355,367
|
|
20230719,105600,226530838,1359,1359,1359,1359,3
|
|
20230719,105500,226526761,1359,1353,1359,1353,455
|
|
20230719,105400,225911140,1353,1360,1360,1353,80
|
|
20230719,105300,225802690,1360,1360,1360,1360,1
|
|
20230719,105200,225801330,1361,1361,1361,1361,21
|
|
20230719,105100,225772749,1361,1361,1361,1361,0
|
|
20230719,105000,225772749,1361,1361,1361,1361,704
|
|
20230719,104900,224814605,1362,1362,1362,1362,16
|
|
20230719,104800,224792813,1352,1352,1352,1350,1750
|
|
20230719,104700,222430003,1352,1352,1352,1352,270
|
|
20230719,104600,222064963,1356,1356,1356,1356,4
|
|
20230719,104500,222059539,1357,1357,1357,1357,1
|
|
20230719,104400,222058182,1356,1356,1356,1356,0
|
|
20230719,104300,222058182,1356,1365,1365,1356,301
|
|
20230719,104200,221647326,1365,1365,1365,1365,201
|
|
20230719,104100,221372961,1365,1365,1365,1365,20
|
|
20230719,104000,221345661,1366,1366,1366,1366,0
|
|
20230719,103900,221345661,1366,1367,1367,1366,14
|
|
20230719,103800,221326524,1367,1355,1367,1355,1170
|
|
20230719,103700,219737346,1355,1355,1355,1355,1467
|
|
20230719,103600,217749561,1352,1360,1360,1352,1714
|
|
20230719,103500,215428141,1363,1363,1363,1363,25
|
|
20230719,103400,215394066,1363,1363,1363,1363,0
|
|
20230719,103300,215394066,1363,1363,1363,1363,4456
|
|
20230719,103200,209320538,1363,1364,1364,1363,1970
|
|
20230719,103100,206635418,1364,1365,1365,1364,1250
|
|
20230719,103000,204930152,1366,1364,1366,1364,201
|
|
20230719,102900,204655986,1364,1366,1366,1364,12
|
|
20230719,102800,204639614,1364,1367,1367,1364,1758
|
|
20230719,102700,202241624,1367,1365,1368,1365,922
|
|
20230719,102600,200981146,1364,1365,1367,1364,3598
|
|
20230719,102500,196071760,1365,1361,1365,1361,14270
|
|
20230719,102400,176622099,1362,1362,1362,1362,20
|
|
20230719,102300,176594859,1363,1363,1364,1363,1710
|
|
20230719,102200,174264089,1360,1357,1360,1357,1685
|
|
20230719,102100,171975139,1357,1353,1357,1353,1154
|
|
20230719,102000,170413143,1351,1351,1351,1351,2580
|
|
20230719,101900,166927563,1352,1353,1353,1352,73
|
|
20230719,101800,166828813,1356,1353,1356,1353,2
|
|
20230719,101700,166826104,1357,1357,1357,1357,2
|
|
20230719,101600,166823390,1358,1358,1358,1358,604
|
|
20230719,101500,166003158,1358,1357,1358,1357,373
|
|
20230719,101400,165496862,1358,1355,1358,1355,205
|
|
20230719,101300,165218772,1347,1351,1351,1347,3353
|
|
20230719,101200,160693687,1351,1358,1358,1351,107
|
|
20230719,101100,160548430,1358,1358,1358,1358,159
|
|
20230719,101000,160332508,1358,1358,1358,1358,726
|
|
20230719,100900,159346600,1358,1350,1358,1350,11799
|
|
20230719,100800,143375001,1350,1349,1350,1349,186
|
|
20230719,100700,143123947,1349,1349,1349,1349,4
|
|
20230719,100600,143118551,1350,1341,1350,1341,132
|
|
20230719,100500,142941529,1345,1345,1345,1345,33703
|
|
20230719,100400,97610994,1345,1344,1345,1344,2652
|
|
20230719,100300,94044103,1345,1345,1345,1345,3
|
|
20230719,100200,94040068,1345,1340,1345,1340,27
|
|
20230719,100100,94003883,1340,1340,1340,1340,1
|
|
20230719,100000,94002543,1345,1345,1345,1345,101
|
|
20230719,095900,93866698,1344,1345,1345,1344,371
|
|
20230719,095800,93367704,1345,1345,1345,1345,1
|
|
20230719,095700,93366359,1344,1341,1344,1341,2504
|
|
20230719,095600,90008483,1340,1339,1340,1338,2180
|
|
20230719,095500,87088910,1339,1339,1339,1339,47
|
|
20230719,095400,87025977,1339,1339,1339,1339,2
|
|
20230719,095300,87023299,1340,1337,1340,1337,21
|
|
20230719,095200,86995162,1343,1343,1343,1343,0
|
|
20230719,095100,86995162,1343,1343,1343,1343,1
|
|
20230719,095000,86993819,1335,1344,1344,1335,2183
|
|
20230719,094900,84077355,1340,1340,1340,1340,616
|
|
20230719,094800,83251915,1340,1340,1340,1340,474
|
|
20230719,094700,82616755,1340,1340,1340,1340,746
|
|
20230719,094600,81617115,1340,1340,1340,1340,1015
|
|
20230719,094500,80257015,1340,1336,1340,1336,1202
|
|
20230719,094400,78651135,1340,1340,1340,1340,159
|
|
20230719,094300,78438075,1340,1345,1345,1339,7708
|
|
20230719,094200,68085639,1345,1345,1345,1345,0
|
|
20230719,094100,68085639,1345,1345,1345,1345,1030
|
|
20230719,094000,66700289,1346,1351,1351,1346,1403
|
|
20230719,093900,64811350,1351,1351,1351,1351,1462
|
|
20230719,093800,62836188,1344,1343,1351,1343,3503
|
|
20230719,093700,58108542,1342,1342,1352,1342,1467
|
|
20230719,093600,56136397,1353,1335,1355,1335,6524
|
|
20230719,093500,47342553,1339,1340,1340,1335,1344
|
|
20230719,093400,45543515,1337,1337,1340,1337,64
|
|
20230719,093300,45457779,1336,1334,1336,1334,88
|
|
20230719,093200,45340385,1334,1332,1334,1332,87
|
|
20230719,093100,45224491,1331,1331,1331,1331,0
|
|
20230719,093000,45224491,1331,1331,1332,1331,551
|
|
20230719,092900,44491105,1330,1331,1331,1330,11
|
|
20230719,092800,44476474,1330,1330,1330,1330,1
|
|
20230719,092700,44475144,1330,1326,1330,1326,4808
|
|
20230719,092600,38099021,1326,1323,1326,1320,322
|
|
20230719,092500,37673180,1323,1323,1323,1323,68
|
|
20230719,092400,37583216,1323,1320,1323,1320,116
|
|
20230719,092300,37430093,1320,1320,1320,1320,1413
|
|
20230719,092200,35564933,1320,1320,1320,1320,0
|
|
20230719,092100,35564933,1320,1321,1321,1320,609
|
|
20230719,092000,34760453,1323,1323,1323,1323,300
|
|
20230719,091900,34363553,1320,1321,1321,1320,1000
|
|
20230719,091800,33043523,1320,1320,1320,1320,500
|
|
20230719,091700,32383523,1323,1323,1323,1323,1
|
|
20230719,091600,32382200,1323,1322,1323,1322,935
|
|
20230719,091500,31145263,1323,1319,1323,1319,102
|
|
20230719,091400,31010713,1320,1319,1320,1319,502
|
|
20230719,091300,30348574,1318,1321,1324,1318,3327
|
|
20230719,091200,25959583,1326,1326,1326,1326,1
|
|
20230719,091100,25958257,1320,1326,1326,1320,505
|
|
20230719,091000,25291627,1326,1329,1329,1325,121
|
|
20230719,090900,25131261,1329,1329,1329,1329,1572
|
|
20230719,090800,23042073,1329,1329,1329,1329,1
|
|
20230719,090700,23040744,1317,1315,1317,1315,1408
|
|
20230719,090600,21188576,1316,1315,1316,1315,3579
|
|
20230719,090500,16479753,1314,1317,1317,1314,1303
|
|
20230719,090400,14765877,1317,1318,1318,1317,482
|
|
20230719,090300,14130833,1319,1332,1333,1319,9221
|
|
20230719,090200,1940229,1326,1327,1327,1326,741
|
|
20230719,090100,957125,1334,1331,1334,1331,293
|
|
20230719,090000,567112,1327,1325,1327,1325,428
|