597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185400,572074646,1853,1853,1853,1853,9797
|
|
20230720,185300,572074646,1853,1853,1853,1853,0
|
|
20230720,185200,572074646,1853,1853,1853,1853,0
|
|
20230720,185100,572074646,1853,1853,1853,1853,0
|
|
20230720,185000,572074646,1853,1853,1853,1853,0
|
|
20230720,184900,572074646,1853,1853,1853,1853,0
|
|
20230720,184800,572074646,1853,1853,1853,1853,0
|
|
20230720,184700,572074646,1853,1853,1853,1853,0
|
|
20230720,184600,572074646,1853,1853,1853,1853,0
|
|
20230720,184500,572074646,1853,1853,1853,1853,0
|
|
20230720,184400,572074646,1853,1853,1853,1853,0
|
|
20230720,184300,572074646,1853,1853,1853,1853,0
|
|
20230720,184200,572074646,1853,1853,1853,1853,0
|
|
20230720,184100,572074646,1853,1853,1853,1853,0
|
|
20230720,184000,572074646,1853,1853,1853,1853,0
|
|
20230720,183900,572074646,1853,1853,1853,1853,0
|
|
20230720,183800,572074646,1853,1853,1853,1853,0
|
|
20230720,183700,572074646,1853,1853,1853,1853,0
|
|
20230720,183600,572074646,1853,1853,1853,1853,0
|
|
20230720,183500,572074646,1853,1853,1853,1853,0
|
|
20230720,183400,572074646,1853,1853,1853,1853,0
|
|
20230720,183300,572074646,1853,1853,1853,1853,0
|
|
20230720,183200,572074646,1853,1853,1853,1853,0
|
|
20230720,183100,572074646,1853,1853,1853,1853,0
|
|
20230720,183000,572074646,1853,1853,1853,1853,0
|
|
20230720,182900,572074646,1853,1853,1853,1853,0
|
|
20230720,182800,572074646,1853,1853,1853,1853,0
|
|
20230720,182700,572074646,1853,1853,1853,1853,0
|
|
20230720,182600,572074646,1853,1853,1853,1853,0
|
|
20230720,182500,572074646,1853,1853,1853,1853,0
|
|
20230720,182400,572074646,1853,1853,1853,1853,9797
|
|
20230720,182300,572074646,1853,1853,1853,1853,0
|
|
20230720,182200,572074646,1853,1853,1853,1853,0
|
|
20230720,182100,572074646,1853,1853,1853,1853,0
|
|
20230720,182000,572074646,1853,1853,1853,1853,0
|
|
20230720,181900,572074646,1853,1853,1853,1853,0
|
|
20230720,181800,572074646,1853,1853,1853,1853,0
|
|
20230720,181700,572074646,1853,1853,1853,1853,0
|
|
20230720,181600,572074646,1853,1853,1853,1853,0
|
|
20230720,181500,572074646,1853,1853,1853,1853,0
|
|
20230720,181400,572074646,1853,1853,1853,1853,0
|
|
20230720,181300,572074646,1853,1853,1853,1853,0
|
|
20230720,181200,572074646,1853,1853,1853,1853,0
|
|
20230720,181100,572074646,1853,1853,1853,1853,0
|
|
20230720,181000,572074646,1853,1853,1853,1853,0
|
|
20230720,180900,572074646,1853,1853,1853,1853,0
|
|
20230720,180800,572074646,1853,1853,1853,1853,0
|
|
20230720,180700,572074646,1853,1853,1853,1853,0
|
|
20230720,180600,572074646,1853,1853,1853,1853,0
|
|
20230720,180500,572074646,1853,1853,1853,1853,0
|
|
20230720,180400,572074646,1853,1853,1853,1853,0
|
|
20230720,180300,572074646,1853,1853,1853,1853,0
|
|
20230720,180200,572074646,1853,1853,1853,1853,0
|
|
20230720,180100,572074646,1853,1853,1853,1853,0
|
|
20230720,180000,572074646,1853,1853,1853,1853,0
|
|
20230720,175900,572074646,1853,1853,1853,1853,0
|
|
20230720,175800,572074646,1853,1853,1853,1853,0
|
|
20230720,175700,572074646,1853,1853,1853,1853,0
|
|
20230720,175600,572074646,1853,1853,1853,1853,0
|
|
20230720,175500,572074646,1853,1853,1853,1853,0
|
|
20230720,175400,572074646,1853,1853,1853,1853,9797
|
|
20230720,175300,572074646,1853,1853,1853,1853,0
|
|
20230720,175200,572074646,1853,1853,1853,1853,0
|
|
20230720,175100,572074646,1853,1853,1853,1853,0
|
|
20230720,175000,572074646,1853,1853,1853,1853,0
|
|
20230720,174900,572074646,1853,1853,1853,1853,0
|
|
20230720,174800,572074646,1853,1853,1853,1853,0
|
|
20230720,174700,572074646,1853,1853,1853,1853,0
|
|
20230720,174600,572074646,1853,1853,1853,1853,0
|
|
20230720,174500,572074646,1853,1853,1853,1853,0
|
|
20230720,174400,572074646,1853,1853,1853,1853,0
|
|
20230720,174300,572074646,1853,1853,1853,1853,0
|
|
20230720,174200,572074646,1853,1853,1853,1853,0
|
|
20230720,174100,572074646,1853,1853,1853,1853,0
|
|
20230720,174000,572074646,1853,1853,1853,1853,0
|
|
20230720,173900,572074646,1853,1853,1853,1853,0
|
|
20230720,173800,572074646,1853,1853,1853,1853,0
|
|
20230720,173700,572074646,1853,1853,1853,1853,0
|
|
20230720,173600,572074646,1853,1853,1853,1853,0
|
|
20230720,173500,572074646,1853,1853,1853,1853,0
|
|
20230720,173400,572074646,1853,1853,1853,1853,0
|
|
20230720,173300,572074646,1853,1853,1853,1853,0
|
|
20230720,173200,572074646,1853,1853,1853,1853,0
|
|
20230720,173100,572074646,1853,1853,1853,1853,0
|
|
20230720,173000,572074646,1853,1853,1853,1853,0
|
|
20230720,172900,572074646,1853,1853,1853,1853,0
|
|
20230720,172800,572074646,1853,1853,1853,1853,0
|
|
20230720,172700,572074646,1853,1853,1853,1853,0
|
|
20230720,172600,572074646,1853,1853,1853,1853,0
|
|
20230720,172500,572074646,1853,1853,1853,1853,0
|
|
20230720,172400,572074646,1853,1853,1853,1853,9797
|
|
20230720,172300,572074646,1853,1853,1853,1853,0
|
|
20230720,172200,572074646,1853,1853,1853,1853,0
|
|
20230720,172100,572074646,1853,1853,1853,1853,0
|
|
20230720,172000,572074646,1853,1853,1853,1853,0
|
|
20230720,171900,572074646,1853,1853,1853,1853,0
|
|
20230720,171800,572074646,1853,1853,1853,1853,0
|
|
20230720,171700,572074646,1853,1853,1853,1853,0
|
|
20230720,171600,572074646,1853,1853,1853,1853,0
|
|
20230720,171500,572074646,1853,1853,1853,1853,0
|
|
20230720,171400,572074646,1853,1853,1853,1853,0
|
|
20230720,171300,572074646,1853,1853,1853,1853,0
|
|
20230720,171200,572074646,1853,1853,1853,1853,0
|
|
20230720,171100,572074646,1853,1853,1853,1853,0
|
|
20230720,171000,572074646,1853,1853,1853,1853,0
|
|
20230720,170900,572074646,1853,1853,1853,1853,0
|
|
20230720,170800,572074646,1853,1853,1853,1853,0
|
|
20230720,170700,572074646,1853,1853,1853,1853,0
|
|
20230720,170600,572074646,1853,1853,1853,1853,0
|
|
20230720,170500,572074646,1853,1853,1853,1853,0
|
|
20230720,170400,572074646,1853,1853,1853,1853,0
|
|
20230720,170300,572074646,1853,1853,1853,1853,0
|
|
20230720,170200,572074646,1853,1853,1853,1853,0
|
|
20230720,170100,572074646,1853,1853,1853,1853,0
|
|
20230720,170000,572074646,1853,1853,1853,1853,0
|
|
20230720,165900,572074646,1853,1853,1853,1853,0
|
|
20230720,165800,572074646,1853,1853,1853,1853,0
|
|
20230720,165700,572074646,1853,1853,1853,1853,0
|
|
20230720,165600,572074646,1853,1853,1853,1853,0
|
|
20230720,165500,572074646,1853,1853,1853,1853,0
|
|
20230720,165400,572074646,1853,1853,1853,1853,9797
|
|
20230720,165300,572074646,1853,1853,1853,1853,0
|
|
20230720,165200,572074646,1853,1853,1853,1853,0
|
|
20230720,165100,572074646,1853,1853,1853,1853,0
|
|
20230720,165000,572074646,1853,1853,1853,1853,0
|
|
20230720,164900,572074646,1853,1853,1853,1853,0
|
|
20230720,164800,572074646,1853,1853,1853,1853,0
|
|
20230720,164700,572074646,1853,1853,1853,1853,0
|
|
20230720,164600,572074646,1853,1853,1853,1853,0
|
|
20230720,164500,572074646,1853,1853,1853,1853,0
|
|
20230720,164400,572074646,1853,1853,1853,1853,0
|
|
20230720,164300,572074646,1853,1853,1853,1853,0
|
|
20230720,164200,572074646,1853,1853,1853,1853,0
|
|
20230720,164100,572074646,1853,1853,1853,1853,0
|
|
20230720,164000,572074646,1853,1853,1853,1853,0
|
|
20230720,163900,572074646,1853,1853,1853,1853,0
|
|
20230720,163800,572074646,1853,1853,1853,1853,0
|
|
20230720,163700,572074646,1853,1853,1853,1853,0
|
|
20230720,163600,572074646,1853,1853,1853,1853,0
|
|
20230720,163500,572074646,1853,1853,1853,1853,0
|
|
20230720,163400,572074646,1853,1853,1853,1853,0
|
|
20230720,163300,572074646,1853,1853,1853,1853,0
|
|
20230720,163200,572074646,1853,1853,1853,1853,0
|
|
20230720,163100,572074646,1853,1853,1853,1853,0
|
|
20230720,163000,572074646,1853,1853,1853,1853,0
|
|
20230720,162900,572074646,1853,1853,1853,1853,0
|
|
20230720,162800,572074646,1853,1853,1853,1853,0
|
|
20230720,162700,572074646,1853,1853,1853,1853,0
|
|
20230720,162600,572074646,1853,1853,1853,1853,0
|
|
20230720,162500,572074646,1853,1853,1853,1853,0
|
|
20230720,162400,572074646,1853,1853,1853,1853,9797
|
|
20230720,162300,572074646,1853,1853,1853,1853,0
|
|
20230720,162200,572074646,1853,1853,1853,1853,0
|
|
20230720,162100,572074646,1853,1853,1853,1853,0
|
|
20230720,162000,572074646,1853,1853,1853,1853,0
|
|
20230720,161900,572074646,1853,1853,1853,1853,0
|
|
20230720,161800,572074646,1853,1853,1853,1853,0
|
|
20230720,161700,572074646,1853,1853,1853,1853,0
|
|
20230720,161600,572074646,1853,1853,1853,1853,0
|
|
20230720,161500,572074646,1853,1853,1853,1853,0
|
|
20230720,161400,572074646,1853,1853,1853,1853,0
|
|
20230720,161300,572074646,1853,1853,1853,1853,0
|
|
20230720,161200,572074646,1853,1853,1853,1853,0
|
|
20230720,161100,572074646,1853,1853,1853,1853,0
|
|
20230720,161000,572074646,1853,1853,1853,1853,0
|
|
20230720,160900,572074646,1853,1853,1853,1853,0
|
|
20230720,160800,572074646,1853,1853,1853,1853,0
|
|
20230720,160700,572074646,1853,1853,1853,1853,0
|
|
20230720,160600,572074646,1853,1853,1853,1853,0
|
|
20230720,160500,572074646,1853,1853,1853,1853,0
|
|
20230720,160400,572074646,1853,1853,1853,1853,0
|
|
20230720,160300,572074646,1853,1853,1853,1853,0
|
|
20230720,160200,572074646,1853,1853,1853,1853,0
|
|
20230720,160100,572074646,1853,1853,1853,1853,0
|
|
20230720,160000,572074646,1853,1853,1853,1853,0
|
|
20230720,155900,572074646,1853,1853,1853,1853,0
|
|
20230720,155800,572074646,1853,1853,1853,1853,0
|
|
20230720,155700,572074646,1853,1853,1853,1853,0
|
|
20230720,155600,572074646,1853,1853,1853,1853,0
|
|
20230720,155500,572074646,1853,1853,1853,1853,0
|
|
20230720,155400,572074646,1853,1853,1853,1853,9797
|
|
20230720,155300,572074646,1853,1853,1853,1853,0
|
|
20230720,155200,572074646,1853,1853,1853,1853,0
|
|
20230720,155100,572074646,1853,1853,1853,1853,0
|
|
20230720,155000,572074646,1853,1853,1853,1853,0
|
|
20230720,154900,572074646,1853,1853,1853,1853,0
|
|
20230720,154800,572074646,1853,1853,1853,1853,0
|
|
20230720,154700,572074646,1853,1853,1853,1853,0
|
|
20230720,154600,572074646,1853,1853,1853,1853,0
|
|
20230720,154500,572074646,1853,1853,1853,1853,0
|
|
20230720,154400,572074646,1853,1853,1853,1853,0
|
|
20230720,154300,572074646,1853,1853,1853,1853,0
|
|
20230720,154200,572074646,1853,1853,1853,1853,0
|
|
20230720,154100,572074646,1853,1853,1853,1853,0
|
|
20230720,154000,572074646,1853,1853,1853,1853,0
|
|
20230720,153900,572074646,1853,1853,1853,1853,0
|
|
20230720,153800,572074646,1853,1853,1853,1853,0
|
|
20230720,153700,572074646,1853,1853,1853,1853,0
|
|
20230720,153600,572074646,1853,1853,1853,1853,0
|
|
20230720,153500,572074646,1853,1853,1853,1853,0
|
|
20230720,153400,572074646,1853,1853,1853,1853,0
|
|
20230720,153300,572074646,1853,1853,1853,1853,0
|
|
20230720,153200,572074646,1853,1853,1853,1853,0
|
|
20230720,153100,572074646,1853,1853,1853,1853,0
|
|
20230720,153000,572074646,1853,1853,1853,1853,9797
|
|
20230720,152900,553920805,1848,1848,1848,1848,0
|
|
20230720,152800,553920805,1848,1848,1848,1848,0
|
|
20230720,152700,553920805,1848,1848,1848,1848,0
|
|
20230720,152600,553920805,1848,1848,1848,1848,0
|
|
20230720,152500,553920805,1848,1848,1848,1848,0
|
|
20230720,152400,553920805,1848,1848,1848,1848,0
|
|
20230720,152300,553920805,1848,1848,1848,1848,0
|
|
20230720,152200,553920805,1848,1848,1848,1848,0
|
|
20230720,152100,553920805,1848,1848,1848,1848,0
|
|
20230720,152000,553920805,1848,1848,1848,1848,0
|
|
20230720,151900,553920805,1848,1848,1848,1848,0
|
|
20230720,151800,553920805,1848,1848,1848,1845,982
|
|
20230720,151700,552106415,1847,1847,1847,1847,96
|
|
20230720,151600,551929103,1846,1846,1846,1846,0
|
|
20230720,151500,551929103,1846,1845,1846,1845,37
|
|
20230720,151400,551860806,1845,1844,1845,1841,1029
|
|
20230720,151300,549965208,1844,1845,1845,1844,16
|
|
20230720,151200,549935689,1845,1845,1845,1845,0
|
|
20230720,151100,549935689,1845,1848,1848,1845,501
|
|
20230720,151000,549011128,1848,1847,1848,1847,100
|
|
20230720,150900,548826403,1847,1847,1847,1847,0
|
|
20230720,150800,548826403,1847,1847,1847,1847,99
|
|
20230720,150700,548643550,1847,1847,1847,1847,202
|
|
20230720,150600,548270456,1847,1847,1847,1847,481
|
|
20230720,150500,547382049,1845,1845,1846,1845,1427
|
|
20230720,150400,544748530,1845,1847,1847,1845,162
|
|
20230720,150300,544449477,1847,1847,1847,1847,100
|
|
20230720,150200,544264777,1847,1846,1847,1846,3047
|
|
20230720,150100,538638015,1846,1845,1846,1845,1304
|
|
20230720,150000,536231135,1844,1842,1844,1841,8698
|
|
20230720,145900,520193806,1840,1840,1840,1840,0
|
|
20230720,145800,520193806,1840,1841,1841,1840,200
|
|
20230720,145700,519825621,1842,1842,1842,1842,0
|
|
20230720,145600,519825621,1842,1842,1842,1842,101
|
|
20230720,145500,519639579,1841,1842,1842,1840,15
|
|
20230720,145400,519611965,1842,1842,1842,1842,10
|
|
20230720,145300,519593545,1843,1843,1843,1843,10
|
|
20230720,145200,519575115,1845,1845,1845,1845,1
|
|
20230720,145100,519573270,1840,1840,1840,1840,0
|
|
20230720,145000,519573270,1840,1843,1846,1840,6
|
|
20230720,144900,519562212,1840,1846,1846,1840,25
|
|
20230720,144800,519516134,1846,1846,1846,1846,200
|
|
20230720,144700,519146934,1849,1845,1849,1845,3387
|
|
20230720,144600,512895486,1844,1839,1844,1839,3028
|
|
20230720,144500,507316183,1843,1838,1843,1838,1320
|
|
20230720,144400,504889723,1838,1838,1838,1838,0
|
|
20230720,144300,504889723,1838,1838,1838,1838,200
|
|
20230720,144200,504522123,1843,1839,1843,1838,201
|
|
20230720,144100,504152580,1838,1838,1843,1838,370
|
|
20230720,144000,503472020,1838,1842,1842,1838,192
|
|
20230720,143900,503118756,1838,1840,1840,1838,6008
|
|
20230720,143800,492071016,1842,1842,1842,1842,100
|
|
20230720,143700,491886816,1843,1843,1843,1843,0
|
|
20230720,143600,491886816,1843,1843,1843,1843,100
|
|
20230720,143500,491702516,1843,1843,1843,1843,359
|
|
20230720,143400,491040879,1840,1840,1840,1840,30
|
|
20230720,143300,490985679,1841,1841,1841,1841,0
|
|
20230720,143200,490985679,1841,1842,1842,1841,27
|
|
20230720,143100,490935971,1842,1842,1842,1842,745
|
|
20230720,143000,489563681,1842,1838,1842,1838,6
|
|
20230720,142900,489552640,1838,1838,1838,1838,0
|
|
20230720,142800,489552640,1838,1838,1838,1838,0
|
|
20230720,142700,489552640,1838,1838,1838,1838,0
|
|
20230720,142600,489552640,1838,1838,1838,1838,0
|
|
20230720,142500,489552640,1838,1838,1838,1838,1
|
|
20230720,142400,489550802,1838,1838,1838,1838,11
|
|
20230720,142300,489530584,1838,1838,1838,1838,1
|
|
20230720,142200,489528746,1842,1842,1842,1842,190
|
|
20230720,142100,489178766,1838,1838,1838,1838,1800
|
|
20230720,142000,485870366,1838,1838,1838,1838,0
|
|
20230720,141900,485870366,1838,1838,1838,1838,0
|
|
20230720,141800,485870366,1838,1838,1838,1838,721
|
|
20230720,141700,484545168,1842,1842,1842,1842,0
|
|
20230720,141600,484545168,1842,1842,1842,1842,33
|
|
20230720,141500,484484382,1837,1841,1841,1837,2453
|
|
20230720,141400,479974374,1843,1843,1843,1843,24
|
|
20230720,141300,479930142,1840,1840,1840,1840,2
|
|
20230720,141200,479926462,1840,1840,1840,1840,34
|
|
20230720,141100,479863902,1840,1840,1840,1840,39
|
|
20230720,141000,479792142,1840,1845,1845,1840,60
|
|
20230720,140900,479681532,1845,1843,1845,1843,3
|
|
20230720,140800,479676000,1840,1840,1840,1840,8
|
|
20230720,140700,479661280,1840,1840,1840,1840,0
|
|
20230720,140600,479661280,1840,1840,1840,1840,0
|
|
20230720,140500,479661280,1840,1840,1840,1840,1
|
|
20230720,140400,479659440,1847,1846,1847,1846,5
|
|
20230720,140300,479650209,1845,1845,1845,1845,1
|
|
20230720,140200,479648364,1840,1846,1846,1840,210
|
|
20230720,140100,479260710,1847,1847,1847,1847,2
|
|
20230720,140000,479257016,1846,1846,1846,1846,10
|
|
20230720,135900,479238556,1846,1846,1846,1846,9
|
|
20230720,135800,479221942,1846,1845,1846,1845,442
|
|
20230720,135700,478406127,1845,1845,1845,1845,0
|
|
20230720,135600,478406127,1845,1845,1845,1845,0
|
|
20230720,135500,478406127,1845,1845,1845,1845,3
|
|
20230720,135400,478400592,1844,1844,1844,1844,367
|
|
20230720,135300,477723844,1844,1844,1844,1844,0
|
|
20230720,135200,477723844,1844,1844,1844,1844,27
|
|
20230720,135100,477674056,1843,1843,1843,1843,243
|
|
20230720,135000,477226207,1843,1843,1843,1843,0
|
|
20230720,134900,477226207,1843,1842,1843,1842,100
|
|
20230720,134800,477041908,1841,1841,1841,1841,0
|
|
20230720,134700,477041908,1841,1842,1842,1841,81
|
|
20230720,134600,476892735,1842,1843,1843,1842,127
|
|
20230720,134500,476658701,1843,1843,1843,1843,0
|
|
20230720,134400,476658701,1843,1843,1843,1843,3047
|
|
20230720,134300,471043080,1843,1843,1843,1843,7
|
|
20230720,134200,471030179,1843,1843,1844,1843,1870
|
|
20230720,134100,467583169,1843,1845,1845,1843,26
|
|
20230720,134000,467535237,1845,1845,1845,1845,1
|
|
20230720,133900,467533392,1844,1844,1844,1844,0
|
|
20230720,133800,467533392,1844,1844,1844,1844,0
|
|
20230720,133700,467533392,1844,1843,1844,1843,552
|
|
20230720,133600,466515508,1848,1848,1848,1848,40
|
|
20230720,133500,466441588,1849,1848,1849,1843,339
|
|
20230720,133400,465816320,1848,1848,1848,1848,233
|
|
20230720,133300,465385736,1848,1848,1848,1848,117
|
|
20230720,133200,465169520,1848,1849,1849,1848,59
|
|
20230720,133100,465060487,1851,1850,1851,1850,1001
|
|
20230720,133000,463207637,1851,1852,1852,1851,1184
|
|
20230720,132900,461016052,1853,1854,1855,1853,3516
|
|
20230720,132800,454498500,1854,1853,1854,1853,640
|
|
20230720,132700,453312091,1853,1851,1854,1851,763
|
|
20230720,132600,451898655,1852,1851,1852,1851,165
|
|
20230720,132500,451593233,1851,1849,1851,1848,333
|
|
20230720,132400,450977208,1849,1850,1850,1849,1256
|
|
20230720,132300,448653952,1850,1849,1850,1849,412
|
|
20230720,132200,447891757,1849,1849,1849,1849,151
|
|
20230720,132100,447612558,1843,1843,1843,1843,0
|
|
20230720,132000,447612558,1843,1843,1843,1843,0
|
|
20230720,131900,447612558,1843,1843,1843,1843,5
|
|
20230720,131800,447603343,1850,1850,1850,1850,0
|
|
20230720,131700,447603343,1850,1850,1851,1850,1723
|
|
20230720,131600,444414264,1850,1850,1850,1850,0
|
|
20230720,131500,444414264,1850,1850,1850,1850,29
|
|
20230720,131400,444360614,1851,1851,1851,1851,20
|
|
20230720,131300,444323594,1851,1851,1851,1851,1
|
|
20230720,131200,444321743,1855,1855,1855,1855,0
|
|
20230720,131100,444321743,1855,1850,1855,1850,2225
|
|
20230720,131000,440205438,1850,1846,1850,1846,2154
|
|
20230720,130900,436224802,1846,1845,1846,1845,329
|
|
20230720,130800,435617793,1840,1840,1840,1840,0
|
|
20230720,130700,435617793,1840,1844,1844,1840,100
|
|
20230720,130600,435433555,1845,1844,1845,1844,4
|
|
20230720,130500,435426176,1847,1847,1847,1847,0
|
|
20230720,130400,435426176,1847,1847,1847,1838,77
|
|
20230720,130300,435284560,1838,1844,1846,1838,91
|
|
20230720,130200,435117202,1840,1840,1840,1840,0
|
|
20230720,130100,435117202,1840,1840,1840,1840,0
|
|
20230720,130000,435117202,1840,1848,1848,1840,9117
|
|
20230720,125900,418278109,1847,1842,1847,1842,7841
|
|
20230720,125800,403805602,1841,1840,1841,1840,331
|
|
20230720,125700,403196354,1831,1839,1839,1831,1866
|
|
20230720,125600,399775477,1838,1838,1838,1838,134
|
|
20230720,125500,399529185,1837,1837,1837,1837,47
|
|
20230720,125400,399442846,1837,1837,1837,1837,46
|
|
20230720,125300,399358344,1839,1839,1839,1839,0
|
|
20230720,125200,399358344,1839,1834,1839,1833,1231
|
|
20230720,125100,397101534,1834,1834,1834,1834,404
|
|
20230720,125000,396360598,1834,1834,1834,1834,6
|
|
20230720,124900,396349594,1834,1834,1834,1834,0
|
|
20230720,124800,396349594,1834,1837,1837,1834,19
|
|
20230720,124700,396314701,1837,1837,1837,1837,0
|
|
20230720,124600,396314701,1837,1837,1837,1837,0
|
|
20230720,124500,396314701,1837,1837,1837,1837,8
|
|
20230720,124400,396300005,1842,1841,1842,1841,587
|
|
20230720,124300,395218752,1842,1842,1842,1842,5
|
|
20230720,124200,395209542,1842,1841,1842,1841,2
|
|
20230720,124100,395205859,1842,1842,1843,1842,47
|
|
20230720,124000,395119284,1840,1839,1840,1839,3185
|
|
20230720,123900,389260624,1838,1838,1838,1838,633
|
|
20230720,123800,388097170,1838,1838,1838,1837,1122
|
|
20230720,123700,386036050,1838,1838,1838,1838,0
|
|
20230720,123600,386036050,1838,1837,1838,1837,802
|
|
20230720,123500,384562205,1835,1835,1835,1835,20
|
|
20230720,123400,384525505,1835,1837,1837,1835,99
|
|
20230720,123300,384343686,1837,1837,1837,1837,2
|
|
20230720,123200,384340012,1838,1834,1838,1834,2805
|
|
20230720,123100,379190935,1834,1834,1834,1834,0
|
|
20230720,123000,379190935,1834,1834,1834,1834,0
|
|
20230720,122900,379190935,1834,1831,1834,1831,3266
|
|
20230720,122800,373208075,1834,1834,1834,1834,1092
|
|
20230720,122700,371205347,1834,1834,1834,1834,0
|
|
20230720,122600,371205347,1834,1830,1834,1830,22
|
|
20230720,122500,371165007,1833,1833,1833,1833,116
|
|
20230720,122400,370952379,1833,1833,1833,1833,977
|
|
20230720,122300,369161538,1832,1832,1832,1832,18
|
|
20230720,122200,369128562,1836,1836,1836,1836,0
|
|
20230720,122100,369128562,1836,1836,1836,1836,0
|
|
20230720,122000,369128562,1836,1836,1836,1836,2
|
|
20230720,121900,369124890,1836,1836,1836,1833,11
|
|
20230720,121800,369104709,1836,1835,1836,1833,1700
|
|
20230720,121700,365986122,1834,1832,1834,1832,2085
|
|
20230720,121600,362163863,1832,1827,1832,1827,1841
|
|
20230720,121500,358792061,1831,1830,1831,1830,2599
|
|
20230720,121400,354033878,1826,1830,1830,1826,41
|
|
20230720,121300,353958989,1830,1830,1830,1830,0
|
|
20230720,121200,353958989,1830,1830,1830,1830,0
|
|
20230720,121100,353958989,1830,1827,1830,1827,3
|
|
20230720,121000,353953503,1831,1832,1832,1831,51
|
|
20230720,120900,353860121,1831,1831,1831,1831,0
|
|
20230720,120800,353860121,1831,1832,1832,1831,471
|
|
20230720,120700,352997719,1831,1831,1831,1831,201
|
|
20230720,120600,352629688,1830,1830,1830,1830,546
|
|
20230720,120500,351630508,1831,1831,1831,1831,1
|
|
20230720,120400,351628677,1828,1829,1830,1828,2024
|
|
20230720,120300,347926443,1829,1829,1829,1829,1000
|
|
20230720,120200,346097443,1830,1830,1830,1830,10
|
|
20230720,120100,346079143,1830,1830,1830,1830,0
|
|
20230720,120000,346079143,1830,1829,1830,1823,2037
|
|
20230720,115900,342355003,1829,1829,1829,1829,101
|
|
20230720,115800,342170274,1827,1827,1827,1827,122
|
|
20230720,115700,341947380,1827,1827,1827,1827,0
|
|
20230720,115600,341947380,1827,1827,1827,1827,460
|
|
20230720,115500,341106960,1827,1827,1827,1827,196
|
|
20230720,115400,340748868,1826,1826,1826,1826,4
|
|
20230720,115300,340741564,1829,1829,1829,1829,1
|
|
20230720,115200,340739735,1824,1827,1827,1824,3
|
|
20230720,115100,340734257,1836,1836,1836,1836,0
|
|
20230720,115000,340734257,1836,1836,1836,1836,0
|
|
20230720,114900,340734257,1836,1836,1836,1836,0
|
|
20230720,114800,340734257,1836,1836,1836,1836,1
|
|
20230720,114700,340732421,1837,1837,1837,1837,2
|
|
20230720,114600,340728747,1837,1837,1837,1837,0
|
|
20230720,114500,340728747,1837,1835,1837,1835,82
|
|
20230720,114400,340578270,1834,1827,1834,1827,10884
|
|
20230720,114300,320648589,1827,1827,1827,1827,9
|
|
20230720,114200,320632146,1827,1827,1827,1827,0
|
|
20230720,114100,320632146,1827,1827,1827,1827,0
|
|
20230720,114000,320632146,1827,1827,1827,1827,1
|
|
20230720,113900,320630319,1823,1823,1823,1823,2
|
|
20230720,113800,320626673,1823,1828,1828,1823,11
|
|
20230720,113700,320606570,1828,1828,1828,1828,0
|
|
20230720,113600,320606570,1828,1828,1828,1828,0
|
|
20230720,113500,320606570,1828,1827,1828,1827,3
|
|
20230720,113400,320601087,1821,1821,1822,1821,244
|
|
20230720,113300,320156753,1821,1821,1821,1821,0
|
|
20230720,113200,320156753,1821,1821,1821,1821,10
|
|
20230720,113100,320138543,1820,1826,1827,1820,5029
|
|
20230720,113000,310985261,1827,1827,1827,1827,0
|
|
20230720,112900,310985261,1827,1826,1827,1826,30
|
|
20230720,112800,310930454,1827,1827,1827,1827,0
|
|
20230720,112700,310930454,1827,1827,1827,1827,10
|
|
20230720,112600,310912184,1827,1825,1827,1825,3
|
|
20230720,112500,310906706,1820,1820,1820,1820,48
|
|
20230720,112400,310819346,1820,1820,1820,1819,4005
|
|
20230720,112300,303530249,1820,1820,1820,1820,1000
|
|
20230720,112200,301710249,1830,1830,1830,1830,0
|
|
20230720,112100,301710249,1830,1825,1830,1820,5004
|
|
20230720,112000,292602519,1830,1830,1830,1830,0
|
|
20230720,111900,292602519,1830,1829,1830,1829,1241
|
|
20230720,111800,290331705,1829,1828,1829,1820,8099
|
|
20230720,111700,275590090,1828,1828,1828,1827,5
|
|
20230720,111600,275580951,1828,1827,1828,1827,82
|
|
20230720,111500,275431136,1827,1825,1827,1825,2860
|
|
20230720,111400,270211147,1825,1820,1825,1820,103
|
|
20230720,111300,270023637,1820,1825,1825,1820,4
|
|
20230720,111200,270016352,1825,1825,1825,1825,4
|
|
20230720,111100,270009052,1820,1820,1820,1820,2000
|
|
20230720,111000,266369052,1825,1825,1825,1825,0
|
|
20230720,110900,266369052,1825,1820,1825,1820,1001
|
|
20230720,110800,264547227,1820,1825,1825,1820,5001
|
|
20230720,110700,255445402,1820,1820,1820,1820,622
|
|
20230720,110600,254313362,1820,1824,1824,1820,7000
|
|
20230720,110500,241573285,1824,1824,1824,1824,0
|
|
20230720,110400,241573285,1824,1824,1824,1824,1
|
|
20230720,110300,241571461,1825,1825,1825,1825,0
|
|
20230720,110200,241571461,1825,1825,1825,1825,1
|
|
20230720,110100,241569636,1825,1825,1825,1825,0
|
|
20230720,110000,241569636,1825,1825,1825,1825,87
|
|
20230720,105900,241410861,1825,1825,1825,1825,0
|
|
20230720,105800,241410861,1825,1825,1825,1825,1
|
|
20230720,105700,241409036,1825,1825,1825,1825,1
|
|
20230720,105600,241407211,1820,1820,1820,1820,0
|
|
20230720,105500,241407211,1820,1820,1820,1820,0
|
|
20230720,105400,241407211,1820,1821,1821,1820,190
|
|
20230720,105300,241061363,1820,1820,1820,1820,0
|
|
20230720,105200,241061363,1820,1820,1820,1820,0
|
|
20230720,105100,241061363,1820,1820,1820,1820,0
|
|
20230720,105000,241061363,1820,1820,1820,1820,0
|
|
20230720,104900,241061363,1820,1821,1821,1820,1000
|
|
20230720,104800,239241353,1825,1824,1825,1824,209
|
|
20230720,104700,238860094,1820,1824,1824,1820,2033
|
|
20230720,104600,235158712,1824,1824,1824,1824,167
|
|
20230720,104500,234854104,1825,1825,1825,1825,127
|
|
20230720,104400,234622329,1826,1824,1826,1824,506
|
|
20230720,104300,233699208,1824,1824,1824,1824,0
|
|
20230720,104200,233699208,1824,1824,1824,1824,509
|
|
20230720,104100,232770792,1824,1824,1824,1824,0
|
|
20230720,104000,232770792,1824,1824,1824,1824,5
|
|
20230720,103900,232761672,1824,1824,1824,1824,7
|
|
20230720,103800,232748904,1824,1824,1824,1824,10
|
|
20230720,103700,232730664,1821,1819,1821,1819,2311
|
|
20230720,103600,228526291,1819,1819,1819,1819,101
|
|
20230720,103500,228342572,1819,1819,1819,1819,384
|
|
20230720,103400,227644076,1819,1819,1821,1819,32
|
|
20230720,103300,227585848,1819,1821,1821,1819,3143
|
|
20230720,103200,221865299,1821,1821,1821,1821,16
|
|
20230720,103100,221836163,1821,1821,1821,1821,23
|
|
20230720,103000,221794280,1820,1821,1821,1820,900
|
|
20230720,102900,220156262,1820,1824,1824,1820,3937
|
|
20230720,102800,212987787,1824,1822,1825,1822,290
|
|
20230720,102700,212459390,1822,1823,1823,1822,1618
|
|
20230720,102600,209510915,1823,1823,1823,1823,63
|
|
20230720,102500,209396066,1830,1823,1830,1823,2
|
|
20230720,102400,209392413,1825,1832,1832,1825,11001
|
|
20230720,102300,189312978,1826,1826,1826,1826,767
|
|
20230720,102200,187912436,1833,1833,1833,1832,550
|
|
20230720,102100,186904287,1833,1833,1833,1833,3
|
|
20230720,102000,186898788,1833,1833,1833,1833,1
|
|
20230720,101900,186896955,1825,1829,1833,1825,262
|
|
20230720,101800,186417698,1828,1828,1828,1828,50
|
|
20230720,101700,186326298,1828,1828,1828,1828,0
|
|
20230720,101600,186326298,1828,1825,1828,1825,1947
|
|
20230720,101500,182772280,1825,1825,1825,1825,395
|
|
20230720,101400,182051405,1825,1824,1825,1824,580
|
|
20230720,101300,180993385,1824,1824,1824,1824,1697
|
|
20230720,101200,177898057,1824,1827,1827,1824,28
|
|
20230720,101100,177846976,1827,1824,1827,1824,1031
|
|
20230720,101000,175965400,1824,1826,1826,1824,20
|
|
20230720,100900,175928905,1827,1827,1827,1827,5
|
|
20230720,100800,175919770,1828,1823,1828,1822,1023
|
|
20230720,100700,174055249,1823,1826,1828,1823,401
|
|
20230720,100600,173322986,1826,1825,1826,1824,755
|
|
20230720,100500,171945841,1824,1824,1824,1824,0
|
|
20230720,100400,171945841,1824,1824,1824,1824,500
|
|
20230720,100300,171033841,1824,1824,1826,1824,29
|
|
20230720,100200,170980925,1824,1825,1826,1824,1030
|
|
20230720,100100,169101187,1825,1825,1826,1825,543
|
|
20230720,100000,168110112,1826,1826,1826,1826,987
|
|
20230720,095900,166307850,1826,1826,1828,1826,50
|
|
20230720,095800,166216548,1826,1827,1827,1826,12
|
|
20230720,095700,166194633,1826,1826,1826,1826,0
|
|
20230720,095600,166194633,1826,1826,1826,1826,850
|
|
20230720,095500,164642533,1826,1828,1828,1825,2101
|
|
20230720,095400,160805334,1828,1827,1828,1827,1003
|
|
20230720,095300,158971851,1830,1830,1830,1830,3850
|
|
20230720,095200,151926351,1830,1830,1830,1830,10
|
|
20230720,095100,151908051,1834,1836,1836,1828,5003
|
|
20230720,095000,142759147,1835,1836,1836,1835,180
|
|
20230720,094900,142428697,1836,1836,1836,1836,189
|
|
20230720,094800,142081693,1836,1836,1836,1836,0
|
|
20230720,094700,142081693,1836,1836,1836,1836,20
|
|
20230720,094600,142044973,1836,1835,1836,1835,281
|
|
20230720,094500,141529069,1835,1835,1835,1835,138
|
|
20230720,094400,141275839,1834,1834,1834,1834,290
|
|
20230720,094300,140743979,1833,1830,1833,1830,3297
|
|
20230720,094200,134707961,1830,1828,1830,1828,100
|
|
20230720,094100,134524971,1828,1832,1835,1828,4053
|
|
20230720,094000,127111521,1832,1835,1836,1832,1030
|
|
20230720,093900,125220890,1828,1830,1830,1828,21
|
|
20230720,093800,125182482,1835,1835,1835,1835,1
|
|
20230720,093700,125180647,1835,1835,1835,1835,5
|
|
20230720,093600,125171472,1835,1835,1835,1835,70
|
|
20230720,093500,125043022,1835,1834,1835,1834,1046
|
|
20230720,093400,123124228,1834,1834,1834,1827,18
|
|
20230720,093300,123091230,1834,1827,1834,1827,258
|
|
20230720,093200,122618072,1834,1827,1834,1827,4756
|
|
20230720,093100,113915597,1827,1827,1827,1825,1143
|
|
20230720,093000,111827338,1827,1830,1830,1825,2012
|
|
20230720,092900,108151386,1829,1827,1829,1827,896
|
|
20230720,092800,106513593,1827,1828,1828,1827,934
|
|
20230720,092700,104807140,1827,1827,1827,1827,460
|
|
20230720,092600,103966720,1823,1830,1830,1823,15
|
|
20230720,092500,103939319,1833,1828,1833,1820,3029
|
|
20230720,092400,98406743,1837,1838,1838,1837,73
|
|
20230720,092300,98272634,1838,1837,1838,1837,2153
|
|
20230720,092200,94317356,1837,1829,1837,1829,607
|
|
20230720,092100,93203393,1827,1836,1836,1827,1458
|
|
20230720,092000,90531297,1837,1839,1839,1830,123
|
|
20230720,091900,90305360,1844,1844,1845,1838,11113
|
|
20230720,091800,69856805,1841,1844,1845,1841,253
|
|
20230720,091700,69390030,1845,1837,1845,1837,3117
|
|
20230720,091600,63659885,1837,1838,1838,1837,105
|
|
20230720,091500,63466900,1838,1835,1838,1835,271
|
|
20230720,091400,62968836,1830,1821,1830,1821,13778
|
|
20230720,091300,37839274,1822,1822,1822,1822,1000
|
|
20230720,091200,36017274,1822,1822,1822,1822,58
|
|
20230720,091100,35911598,1824,1814,1824,1813,104
|
|
20230720,091000,35722998,1813,1814,1814,1813,700
|
|
20230720,090900,34453888,1812,1812,1812,1812,258
|
|
20230720,090800,33986392,1812,1811,1824,1811,416
|
|
20230720,090700,33232998,1811,1811,1811,1811,1
|
|
20230720,090600,33231187,1825,1811,1825,1811,244
|
|
20230720,090500,32787147,1811,1811,1812,1811,4400
|
|
20230720,090400,24816193,1811,1812,1812,1806,1522
|
|
20230720,090300,22060913,1812,1816,1816,1812,1839
|
|
20230720,090200,18721293,1816,1816,1825,1816,310
|
|
20230720,090100,18157095,1820,1820,1820,1820,695
|
|
20230720,090000,16892195,1825,1825,1825,1820,9256
|