618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191500,504534617,1642,1642,1642,1642,5878
|
|
20230720,191400,504534617,1642,1642,1642,1642,0
|
|
20230720,191300,504534617,1642,1642,1642,1642,0
|
|
20230720,191200,504534617,1642,1642,1642,1642,0
|
|
20230720,191100,504534617,1642,1642,1642,1642,0
|
|
20230720,191000,504534617,1642,1642,1642,1642,0
|
|
20230720,190900,504534617,1642,1642,1642,1642,0
|
|
20230720,190800,504534617,1642,1642,1642,1642,0
|
|
20230720,190700,504534617,1642,1642,1642,1642,0
|
|
20230720,190600,504534617,1642,1642,1642,1642,0
|
|
20230720,190500,504534617,1642,1642,1642,1642,0
|
|
20230720,190400,504534617,1642,1642,1642,1642,0
|
|
20230720,190300,504534617,1642,1642,1642,1642,0
|
|
20230720,190200,504534617,1642,1642,1642,1642,0
|
|
20230720,190100,504534617,1642,1642,1642,1642,0
|
|
20230720,190000,504534617,1642,1642,1642,1642,0
|
|
20230720,185900,504534617,1642,1642,1642,1642,0
|
|
20230720,185800,504534617,1642,1642,1642,1642,0
|
|
20230720,185700,504534617,1642,1642,1642,1642,0
|
|
20230720,185600,504534617,1642,1642,1642,1642,0
|
|
20230720,185500,504534617,1642,1642,1642,1642,0
|
|
20230720,185400,504534617,1642,1642,1642,1642,0
|
|
20230720,185300,504534617,1642,1642,1642,1642,0
|
|
20230720,185200,504534617,1642,1642,1642,1642,0
|
|
20230720,185100,504534617,1642,1642,1642,1642,0
|
|
20230720,185000,504534617,1642,1642,1642,1642,0
|
|
20230720,184900,504534617,1642,1642,1642,1642,0
|
|
20230720,184800,504534617,1642,1642,1642,1642,0
|
|
20230720,184700,504534617,1642,1642,1642,1642,0
|
|
20230720,184600,504534617,1642,1642,1642,1642,0
|
|
20230720,184500,504534617,1642,1642,1642,1642,5878
|
|
20230720,184400,504534617,1642,1642,1642,1642,0
|
|
20230720,184300,504534617,1642,1642,1642,1642,0
|
|
20230720,184200,504534617,1642,1642,1642,1642,0
|
|
20230720,184100,504534617,1642,1642,1642,1642,0
|
|
20230720,184000,504534617,1642,1642,1642,1642,0
|
|
20230720,183900,504534617,1642,1642,1642,1642,0
|
|
20230720,183800,504534617,1642,1642,1642,1642,0
|
|
20230720,183700,504534617,1642,1642,1642,1642,0
|
|
20230720,183600,504534617,1642,1642,1642,1642,0
|
|
20230720,183500,504534617,1642,1642,1642,1642,0
|
|
20230720,183400,504534617,1642,1642,1642,1642,0
|
|
20230720,183300,504534617,1642,1642,1642,1642,0
|
|
20230720,183200,504534617,1642,1642,1642,1642,0
|
|
20230720,183100,504534617,1642,1642,1642,1642,0
|
|
20230720,183000,504534617,1642,1642,1642,1642,0
|
|
20230720,182900,504534617,1642,1642,1642,1642,0
|
|
20230720,182800,504534617,1642,1642,1642,1642,0
|
|
20230720,182700,504534617,1642,1642,1642,1642,0
|
|
20230720,182600,504534617,1642,1642,1642,1642,0
|
|
20230720,182500,504534617,1642,1642,1642,1642,0
|
|
20230720,182400,504534617,1642,1642,1642,1642,0
|
|
20230720,182300,504534617,1642,1642,1642,1642,0
|
|
20230720,182200,504534617,1642,1642,1642,1642,0
|
|
20230720,182100,504534617,1642,1642,1642,1642,0
|
|
20230720,182000,504534617,1642,1642,1642,1642,0
|
|
20230720,181900,504534617,1642,1642,1642,1642,0
|
|
20230720,181800,504534617,1642,1642,1642,1642,0
|
|
20230720,181700,504534617,1642,1642,1642,1642,0
|
|
20230720,181600,504534617,1642,1642,1642,1642,0
|
|
20230720,181500,504534617,1642,1642,1642,1642,5878
|
|
20230720,181400,504534617,1642,1642,1642,1642,0
|
|
20230720,181300,504534617,1642,1642,1642,1642,0
|
|
20230720,181200,504534617,1642,1642,1642,1642,0
|
|
20230720,181100,504534617,1642,1642,1642,1642,0
|
|
20230720,181000,504534617,1642,1642,1642,1642,0
|
|
20230720,180900,504534617,1642,1642,1642,1642,0
|
|
20230720,180800,504534617,1642,1642,1642,1642,0
|
|
20230720,180700,504534617,1642,1642,1642,1642,0
|
|
20230720,180600,504534617,1642,1642,1642,1642,0
|
|
20230720,180500,504534617,1642,1642,1642,1642,0
|
|
20230720,180400,504534617,1642,1642,1642,1642,0
|
|
20230720,180300,504534617,1642,1642,1642,1642,0
|
|
20230720,180200,504534617,1642,1642,1642,1642,0
|
|
20230720,180100,504534617,1642,1642,1642,1642,0
|
|
20230720,180000,504534617,1642,1642,1642,1642,0
|
|
20230720,175900,504534617,1642,1642,1642,1642,0
|
|
20230720,175800,504534617,1642,1642,1642,1642,0
|
|
20230720,175700,504534617,1642,1642,1642,1642,0
|
|
20230720,175600,504534617,1642,1642,1642,1642,0
|
|
20230720,175500,504534617,1642,1642,1642,1642,0
|
|
20230720,175400,504534617,1642,1642,1642,1642,0
|
|
20230720,175300,504534617,1642,1642,1642,1642,0
|
|
20230720,175200,504534617,1642,1642,1642,1642,0
|
|
20230720,175100,504534617,1642,1642,1642,1642,0
|
|
20230720,175000,504534617,1642,1642,1642,1642,0
|
|
20230720,174900,504534617,1642,1642,1642,1642,0
|
|
20230720,174800,504534617,1642,1642,1642,1642,0
|
|
20230720,174700,504534617,1642,1642,1642,1642,0
|
|
20230720,174600,504534617,1642,1642,1642,1642,0
|
|
20230720,174500,504534617,1642,1642,1642,1642,5878
|
|
20230720,174400,504534617,1642,1642,1642,1642,0
|
|
20230720,174300,504534617,1642,1642,1642,1642,0
|
|
20230720,174200,504534617,1642,1642,1642,1642,0
|
|
20230720,174100,504534617,1642,1642,1642,1642,0
|
|
20230720,174000,504534617,1642,1642,1642,1642,0
|
|
20230720,173900,504534617,1642,1642,1642,1642,0
|
|
20230720,173800,504534617,1642,1642,1642,1642,0
|
|
20230720,173700,504534617,1642,1642,1642,1642,0
|
|
20230720,173600,504534617,1642,1642,1642,1642,0
|
|
20230720,173500,504534617,1642,1642,1642,1642,0
|
|
20230720,173400,504534617,1642,1642,1642,1642,0
|
|
20230720,173300,504534617,1642,1642,1642,1642,0
|
|
20230720,173200,504534617,1642,1642,1642,1642,0
|
|
20230720,173100,504534617,1642,1642,1642,1642,0
|
|
20230720,173000,504534617,1642,1642,1642,1642,0
|
|
20230720,172900,504534617,1642,1642,1642,1642,0
|
|
20230720,172800,504534617,1642,1642,1642,1642,0
|
|
20230720,172700,504534617,1642,1642,1642,1642,0
|
|
20230720,172600,504534617,1642,1642,1642,1642,0
|
|
20230720,172500,504534617,1642,1642,1642,1642,0
|
|
20230720,172400,504534617,1642,1642,1642,1642,0
|
|
20230720,172300,504534617,1642,1642,1642,1642,0
|
|
20230720,172200,504534617,1642,1642,1642,1642,0
|
|
20230720,172100,504534617,1642,1642,1642,1642,0
|
|
20230720,172000,504534617,1642,1642,1642,1642,0
|
|
20230720,171900,504534617,1642,1642,1642,1642,0
|
|
20230720,171800,504534617,1642,1642,1642,1642,0
|
|
20230720,171700,504534617,1642,1642,1642,1642,0
|
|
20230720,171600,504534617,1642,1642,1642,1642,0
|
|
20230720,171500,504534617,1642,1642,1642,1642,5878
|
|
20230720,171400,504534617,1642,1642,1642,1642,0
|
|
20230720,171300,504534617,1642,1642,1642,1642,0
|
|
20230720,171200,504534617,1642,1642,1642,1642,0
|
|
20230720,171100,504534617,1642,1642,1642,1642,0
|
|
20230720,171000,504534617,1642,1642,1642,1642,0
|
|
20230720,170900,504534617,1642,1642,1642,1642,0
|
|
20230720,170800,504534617,1642,1642,1642,1642,0
|
|
20230720,170700,504534617,1642,1642,1642,1642,0
|
|
20230720,170600,504534617,1642,1642,1642,1642,0
|
|
20230720,170500,504534617,1642,1642,1642,1642,0
|
|
20230720,170400,504534617,1642,1642,1642,1642,0
|
|
20230720,170300,504534617,1642,1642,1642,1642,0
|
|
20230720,170200,504534617,1642,1642,1642,1642,0
|
|
20230720,170100,504534617,1642,1642,1642,1642,0
|
|
20230720,170000,504534617,1642,1642,1642,1642,0
|
|
20230720,165900,504534617,1642,1642,1642,1642,0
|
|
20230720,165800,504534617,1642,1642,1642,1642,0
|
|
20230720,165700,504534617,1642,1642,1642,1642,0
|
|
20230720,165600,504534617,1642,1642,1642,1642,0
|
|
20230720,165500,504534617,1642,1642,1642,1642,0
|
|
20230720,165400,504534617,1642,1642,1642,1642,0
|
|
20230720,165300,504534617,1642,1642,1642,1642,0
|
|
20230720,165200,504534617,1642,1642,1642,1642,0
|
|
20230720,165100,504534617,1642,1642,1642,1642,0
|
|
20230720,165000,504534617,1642,1642,1642,1642,0
|
|
20230720,164900,504534617,1642,1642,1642,1642,0
|
|
20230720,164800,504534617,1642,1642,1642,1642,0
|
|
20230720,164700,504534617,1642,1642,1642,1642,0
|
|
20230720,164600,504534617,1642,1642,1642,1642,0
|
|
20230720,164500,504534617,1642,1642,1642,1642,5878
|
|
20230720,164400,504534617,1642,1642,1642,1642,0
|
|
20230720,164300,504534617,1642,1642,1642,1642,0
|
|
20230720,164200,504534617,1642,1642,1642,1642,0
|
|
20230720,164100,504534617,1642,1642,1642,1642,0
|
|
20230720,164000,504534617,1642,1642,1642,1642,0
|
|
20230720,163900,504534617,1642,1642,1642,1642,0
|
|
20230720,163800,504534617,1642,1642,1642,1642,0
|
|
20230720,163700,504534617,1642,1642,1642,1642,0
|
|
20230720,163600,504534617,1642,1642,1642,1642,0
|
|
20230720,163500,504534617,1642,1642,1642,1642,0
|
|
20230720,163400,504534617,1642,1642,1642,1642,0
|
|
20230720,163300,504534617,1642,1642,1642,1642,0
|
|
20230720,163200,504534617,1642,1642,1642,1642,0
|
|
20230720,163100,504534617,1642,1642,1642,1642,0
|
|
20230720,163000,504534617,1642,1642,1642,1642,0
|
|
20230720,162900,504534617,1642,1642,1642,1642,0
|
|
20230720,162800,504534617,1642,1642,1642,1642,0
|
|
20230720,162700,504534617,1642,1642,1642,1642,0
|
|
20230720,162600,504534617,1642,1642,1642,1642,0
|
|
20230720,162500,504534617,1642,1642,1642,1642,0
|
|
20230720,162400,504534617,1642,1642,1642,1642,0
|
|
20230720,162300,504534617,1642,1642,1642,1642,0
|
|
20230720,162200,504534617,1642,1642,1642,1642,0
|
|
20230720,162100,504534617,1642,1642,1642,1642,0
|
|
20230720,162000,504534617,1642,1642,1642,1642,0
|
|
20230720,161900,504534617,1642,1642,1642,1642,0
|
|
20230720,161800,504534617,1642,1642,1642,1642,0
|
|
20230720,161700,504534617,1642,1642,1642,1642,0
|
|
20230720,161600,504534617,1642,1642,1642,1642,0
|
|
20230720,161500,504534617,1642,1642,1642,1642,5878
|
|
20230720,161400,504534617,1642,1642,1642,1642,0
|
|
20230720,161300,504534617,1642,1642,1642,1642,0
|
|
20230720,161200,504534617,1642,1642,1642,1642,0
|
|
20230720,161100,504534617,1642,1642,1642,1642,0
|
|
20230720,161000,504534617,1642,1642,1642,1642,0
|
|
20230720,160900,504534617,1642,1642,1642,1642,0
|
|
20230720,160800,504534617,1642,1642,1642,1642,0
|
|
20230720,160700,504534617,1642,1642,1642,1642,0
|
|
20230720,160600,504534617,1642,1642,1642,1642,0
|
|
20230720,160500,504534617,1642,1642,1642,1642,0
|
|
20230720,160400,504534617,1642,1642,1642,1642,0
|
|
20230720,160300,504534617,1642,1642,1642,1642,0
|
|
20230720,160200,504534617,1642,1642,1642,1642,0
|
|
20230720,160100,504534617,1642,1642,1642,1642,0
|
|
20230720,160000,504534617,1642,1642,1642,1642,0
|
|
20230720,155900,504534617,1642,1642,1642,1642,0
|
|
20230720,155800,504534617,1642,1642,1642,1642,0
|
|
20230720,155700,504534617,1642,1642,1642,1642,0
|
|
20230720,155600,504534617,1642,1642,1642,1642,0
|
|
20230720,155500,504534617,1642,1642,1642,1642,0
|
|
20230720,155400,504534617,1642,1642,1642,1642,0
|
|
20230720,155300,504534617,1642,1642,1642,1642,0
|
|
20230720,155200,504534617,1642,1642,1642,1642,0
|
|
20230720,155100,504534617,1642,1642,1642,1642,0
|
|
20230720,155000,504534617,1642,1642,1642,1642,0
|
|
20230720,154900,504534617,1642,1642,1642,1642,0
|
|
20230720,154800,504534617,1642,1642,1642,1642,0
|
|
20230720,154700,504534617,1642,1642,1642,1642,0
|
|
20230720,154600,504534617,1642,1642,1642,1642,0
|
|
20230720,154500,504534617,1642,1642,1642,1642,5878
|
|
20230720,154400,504534617,1642,1642,1642,1642,0
|
|
20230720,154300,504534617,1642,1642,1642,1642,0
|
|
20230720,154200,504534617,1642,1642,1642,1642,0
|
|
20230720,154100,504534617,1642,1642,1642,1642,0
|
|
20230720,154000,504534617,1642,1642,1642,1642,0
|
|
20230720,153900,504534617,1642,1642,1642,1642,0
|
|
20230720,153800,504534617,1642,1642,1642,1642,0
|
|
20230720,153700,504534617,1642,1642,1642,1642,0
|
|
20230720,153600,504534617,1642,1642,1642,1642,0
|
|
20230720,153500,504534617,1642,1642,1642,1642,0
|
|
20230720,153400,504534617,1642,1642,1642,1642,0
|
|
20230720,153300,504534617,1642,1642,1642,1642,0
|
|
20230720,153200,504534617,1642,1642,1642,1642,0
|
|
20230720,153100,504534617,1642,1642,1642,1642,0
|
|
20230720,153000,504534617,1642,1642,1642,1642,5878
|
|
20230720,152900,494882941,1643,1643,1643,1643,0
|
|
20230720,152800,494882941,1643,1643,1643,1643,0
|
|
20230720,152700,494882941,1643,1643,1643,1643,0
|
|
20230720,152600,494882941,1643,1643,1643,1643,0
|
|
20230720,152500,494882941,1643,1643,1643,1643,0
|
|
20230720,152400,494882941,1643,1643,1643,1643,0
|
|
20230720,152300,494882941,1643,1643,1643,1643,0
|
|
20230720,152200,494882941,1643,1643,1643,1643,0
|
|
20230720,152100,494882941,1643,1643,1643,1643,0
|
|
20230720,152000,494882941,1643,1643,1643,1643,0
|
|
20230720,151900,494882941,1643,1643,1643,1643,0
|
|
20230720,151800,494882941,1643,1643,1643,1643,5
|
|
20230720,151700,494874726,1644,1644,1644,1644,1
|
|
20230720,151600,494873082,1635,1635,1635,1635,400
|
|
20230720,151500,494219082,1635,1642,1643,1635,8290
|
|
20230720,151400,480625018,1642,1641,1642,1641,97
|
|
20230720,151300,480465754,1641,1643,1643,1641,2004
|
|
20230720,151200,477177182,1643,1639,1643,1639,9493
|
|
20230720,151100,461598371,1635,1639,1639,1635,1067
|
|
20230720,151000,459853510,1639,1635,1639,1635,69
|
|
20230720,150900,459740471,1639,1639,1639,1639,44
|
|
20230720,150800,459668355,1640,1640,1640,1640,70
|
|
20230720,150700,459553555,1640,1640,1640,1640,0
|
|
20230720,150600,459553555,1640,1640,1640,1640,0
|
|
20230720,150500,459553555,1640,1640,1640,1640,1
|
|
20230720,150400,459551915,1640,1640,1640,1640,100
|
|
20230720,150300,459387915,1640,1637,1640,1637,2031
|
|
20230720,150200,456060129,1641,1641,1641,1641,0
|
|
20230720,150100,456060129,1641,1640,1641,1640,2002
|
|
20230720,150000,452776847,1640,1638,1640,1635,2012
|
|
20230720,145900,449478346,1638,1637,1638,1637,651
|
|
20230720,145800,448412032,1637,1637,1637,1637,0
|
|
20230720,145700,448412032,1637,1634,1637,1634,2977
|
|
20230720,145600,443543556,1634,1634,1634,1633,1663
|
|
20230720,145500,440826222,1633,1633,1633,1633,20
|
|
20230720,145400,440793562,1634,1634,1634,1634,47
|
|
20230720,145300,440716764,1634,1634,1634,1634,23
|
|
20230720,145200,440679182,1634,1633,1634,1633,448
|
|
20230720,145100,439947550,1633,1633,1633,1633,0
|
|
20230720,145000,439947550,1633,1633,1633,1633,0
|
|
20230720,144900,439947550,1633,1633,1633,1633,93
|
|
20230720,144800,439795681,1633,1633,1633,1633,905
|
|
20230720,144700,438317816,1633,1632,1633,1632,5019
|
|
20230720,144600,430123010,1632,1632,1632,1632,1400
|
|
20230720,144500,427838210,1631,1631,1631,1631,0
|
|
20230720,144400,427838210,1631,1631,1631,1631,0
|
|
20230720,144300,427838210,1631,1631,1631,1631,1594
|
|
20230720,144200,425238396,1631,1628,1631,1628,5
|
|
20230720,144100,425230244,1631,1630,1631,1629,1066
|
|
20230720,144000,423492156,1630,1631,1631,1630,584
|
|
20230720,143900,422539929,1630,1630,1630,1630,600
|
|
20230720,143800,421561929,1630,1629,1630,1629,2557
|
|
20230720,143700,417395086,1628,1628,1628,1628,221
|
|
20230720,143600,417035298,1628,1628,1628,1628,30
|
|
20230720,143500,416986458,1627,1627,1627,1627,567
|
|
20230720,143400,416063949,1627,1627,1627,1627,0
|
|
20230720,143300,416063949,1627,1627,1627,1627,49
|
|
20230720,143200,415984226,1628,1628,1628,1628,3
|
|
20230720,143100,415979342,1625,1625,1625,1625,0
|
|
20230720,143000,415979342,1625,1625,1625,1625,66
|
|
20230720,142900,415872092,1625,1628,1628,1625,2
|
|
20230720,142800,415868839,1628,1628,1628,1628,0
|
|
20230720,142700,415868839,1628,1628,1628,1628,280
|
|
20230720,142600,415412999,1629,1629,1629,1629,122
|
|
20230720,142500,415214261,1629,1629,1629,1629,0
|
|
20230720,142400,415214261,1629,1629,1629,1629,46
|
|
20230720,142300,415139327,1625,1625,1625,1625,1157
|
|
20230720,142200,413259202,1625,1625,1625,1625,57
|
|
20230720,142100,413166577,1625,1625,1625,1625,0
|
|
20230720,142000,413166577,1625,1625,1625,1625,1
|
|
20230720,141900,413164952,1623,1623,1623,1623,1
|
|
20230720,141800,413163329,1623,1623,1623,1623,50
|
|
20230720,141700,413082179,1623,1625,1625,1623,235
|
|
20230720,141600,412700704,1625,1625,1625,1625,0
|
|
20230720,141500,412700704,1625,1625,1625,1625,47
|
|
20230720,141400,412624329,1625,1623,1625,1623,8
|
|
20230720,141300,412611343,1623,1623,1623,1623,2
|
|
20230720,141200,412608097,1623,1623,1623,1623,2
|
|
20230720,141100,412604851,1623,1623,1623,1623,47
|
|
20230720,141000,412528570,1623,1623,1623,1623,20
|
|
20230720,140900,412496110,1625,1625,1625,1625,2
|
|
20230720,140800,412492860,1625,1625,1625,1625,51
|
|
20230720,140700,412409985,1625,1625,1625,1625,7
|
|
20230720,140600,412398610,1625,1625,1625,1625,94
|
|
20230720,140500,412245860,1625,1625,1625,1625,0
|
|
20230720,140400,412245860,1625,1625,1625,1625,47
|
|
20230720,140300,412169485,1625,1625,1625,1625,5
|
|
20230720,140200,412161360,1628,1628,1628,1628,1
|
|
20230720,140100,412159732,1629,1624,1629,1623,2840
|
|
20230720,140000,407549257,1623,1622,1623,1622,734
|
|
20230720,135900,406357979,1612,1622,1622,1610,2003
|
|
20230720,135800,403120703,1622,1622,1622,1622,0
|
|
20230720,135700,403120703,1622,1622,1622,1622,40
|
|
20230720,135600,403055823,1622,1621,1622,1621,6838
|
|
20230720,135500,391970900,1621,1621,1621,1621,47
|
|
20230720,135400,391894713,1621,1621,1621,1621,0
|
|
20230720,135300,391894713,1621,1621,1621,1621,0
|
|
20230720,135200,391894713,1621,1621,1621,1621,47
|
|
20230720,135100,391818526,1621,1621,1621,1621,1
|
|
20230720,135000,391816905,1623,1623,1623,1623,4
|
|
20230720,134900,391810413,1620,1620,1620,1620,90
|
|
20230720,134800,391664613,1623,1623,1623,1623,47
|
|
20230720,134700,391588332,1623,1623,1623,1623,99
|
|
20230720,134600,391427655,1623,1622,1623,1622,171
|
|
20230720,134500,391150169,1622,1622,1622,1622,4
|
|
20230720,134400,391143681,1624,1624,1624,1624,0
|
|
20230720,134300,391143681,1624,1624,1624,1624,1710
|
|
20230720,134200,388366641,1622,1622,1622,1622,701
|
|
20230720,134100,387229619,1624,1624,1624,1624,1448
|
|
20230720,134000,384878067,1624,1625,1625,1624,5087
|
|
20230720,133900,376613525,1626,1626,1626,1626,1515
|
|
20230720,133800,374150135,1626,1626,1626,1626,500
|
|
20230720,133700,373337135,1629,1629,1629,1629,0
|
|
20230720,133600,373337135,1629,1629,1629,1629,94
|
|
20230720,133500,373184009,1630,1630,1630,1630,0
|
|
20230720,133400,373184009,1630,1630,1630,1630,47
|
|
20230720,133300,373107399,1630,1630,1630,1630,0
|
|
20230720,133200,373107399,1630,1630,1630,1630,48
|
|
20230720,133100,373029159,1630,1630,1630,1630,1000
|
|
20230720,133000,371399159,1626,1626,1626,1626,2
|
|
20230720,132900,371395907,1626,1626,1626,1626,0
|
|
20230720,132800,371395907,1626,1626,1626,1625,2142
|
|
20230720,132700,367913167,1626,1626,1626,1626,0
|
|
20230720,132600,367913167,1626,1627,1627,1626,48
|
|
20230720,132500,367835072,1631,1631,1631,1631,47
|
|
20230720,132400,367758415,1631,1631,1631,1631,0
|
|
20230720,132300,367758415,1631,1631,1631,1631,70
|
|
20230720,132200,367644245,1627,1627,1627,1627,0
|
|
20230720,132100,367644245,1627,1630,1630,1627,350
|
|
20230720,132000,367074551,1632,1632,1632,1632,587
|
|
20230720,131900,366116567,1632,1632,1632,1632,363
|
|
20230720,131800,365524151,1632,1630,1632,1630,1627
|
|
20230720,131700,362870141,1626,1626,1626,1626,169
|
|
20230720,131600,362595347,1625,1630,1630,1625,212
|
|
20230720,131500,362250117,1630,1629,1630,1629,545
|
|
20230720,131400,361362309,1630,1630,1630,1630,95
|
|
20230720,131300,361207459,1630,1630,1630,1630,0
|
|
20230720,131200,361207459,1630,1630,1630,1630,49
|
|
20230720,131100,361127589,1629,1629,1629,1629,2196
|
|
20230720,131000,357550305,1629,1629,1629,1629,0
|
|
20230720,130900,357550305,1629,1629,1629,1629,48
|
|
20230720,130800,357472113,1629,1629,1629,1629,4
|
|
20230720,130700,357465597,1625,1625,1625,1625,0
|
|
20230720,130600,357465597,1625,1625,1625,1625,508
|
|
20230720,130500,356640097,1625,1629,1629,1625,3106
|
|
20230720,130400,351592467,1625,1625,1625,1625,0
|
|
20230720,130300,351592467,1625,1629,1629,1625,88
|
|
20230720,130200,351449463,1629,1629,1629,1629,48
|
|
20230720,130100,351371271,1625,1625,1625,1625,0
|
|
20230720,130000,351371271,1625,1625,1629,1625,432
|
|
20230720,125900,350669252,1629,1629,1629,1629,0
|
|
20230720,125800,350669252,1629,1624,1629,1624,155
|
|
20230720,125700,350417527,1623,1623,1623,1623,3
|
|
20230720,125600,350412658,1623,1623,1623,1623,90
|
|
20230720,125500,350266588,1623,1623,1624,1623,38
|
|
20230720,125400,350204878,1624,1624,1624,1624,0
|
|
20230720,125300,350204878,1624,1624,1624,1624,10
|
|
20230720,125200,350188638,1623,1623,1623,1623,0
|
|
20230720,125100,350188638,1623,1623,1623,1623,0
|
|
20230720,125000,350188638,1623,1623,1623,1623,10
|
|
20230720,124900,350172408,1623,1623,1623,1623,0
|
|
20230720,124800,350172408,1623,1623,1623,1623,0
|
|
20230720,124700,350172408,1623,1622,1623,1622,2920
|
|
20230720,124600,345433295,1622,1619,1622,1618,3425
|
|
20230720,124500,339885209,1612,1612,1612,1612,1
|
|
20230720,124400,339883597,1609,1621,1621,1609,691
|
|
20230720,124300,338769700,1620,1620,1620,1620,176
|
|
20230720,124200,338484580,1620,1620,1620,1620,0
|
|
20230720,124100,338484580,1620,1619,1620,1619,645
|
|
20230720,124000,337439682,1620,1622,1622,1620,605
|
|
20230720,123900,336459484,1620,1620,1620,1620,290
|
|
20230720,123800,335989684,1621,1621,1621,1621,0
|
|
20230720,123700,335989684,1621,1621,1621,1621,111
|
|
20230720,123600,335809753,1620,1619,1620,1619,1978
|
|
20230720,123500,332605531,1619,1619,1619,1619,47
|
|
20230720,123400,332529438,1619,1619,1619,1619,0
|
|
20230720,123300,332529438,1619,1619,1619,1619,49
|
|
20230720,123200,332450107,1609,1609,1609,1609,0
|
|
20230720,123100,332450107,1609,1609,1609,1609,0
|
|
20230720,123000,332450107,1609,1619,1619,1609,31
|
|
20230720,122900,332399928,1619,1619,1619,1619,0
|
|
20230720,122800,332399928,1619,1620,1620,1619,373
|
|
20230720,122700,331795715,1620,1620,1620,1620,692
|
|
20230720,122600,330674675,1620,1620,1620,1620,30
|
|
20230720,122500,330626075,1620,1620,1620,1620,7
|
|
20230720,122400,330614735,1620,1620,1620,1620,40
|
|
20230720,122300,330549935,1620,1620,1620,1620,24
|
|
20230720,122200,330511055,1620,1620,1620,1620,38
|
|
20230720,122100,330449495,1620,1619,1620,1619,207
|
|
20230720,122000,330114203,1619,1617,1619,1617,336
|
|
20230720,121900,329570241,1619,1619,1619,1619,205
|
|
20230720,121800,329238346,1619,1619,1619,1619,101
|
|
20230720,121700,329074827,1617,1617,1617,1617,94
|
|
20230720,121600,328922829,1617,1617,1617,1617,2
|
|
20230720,121500,328919595,1617,1617,1617,1617,48
|
|
20230720,121400,328841979,1618,1618,1618,1618,356
|
|
20230720,121300,328265971,1618,1610,1618,1610,582
|
|
20230720,121200,327325399,1605,1605,1605,1605,0
|
|
20230720,121100,327325399,1605,1605,1605,1605,0
|
|
20230720,121000,327325399,1605,1605,1605,1605,0
|
|
20230720,120900,327325399,1605,1616,1616,1605,2585
|
|
20230720,120800,323168525,1621,1621,1621,1621,47
|
|
20230720,120700,323092338,1622,1622,1622,1622,0
|
|
20230720,120600,323092338,1622,1622,1622,1622,47
|
|
20230720,120500,323016104,1623,1623,1623,1623,0
|
|
20230720,120400,323016104,1623,1623,1623,1623,0
|
|
20230720,120300,323016104,1623,1623,1623,1623,48
|
|
20230720,120200,322938200,1623,1623,1623,1623,50
|
|
20230720,120100,322857050,1623,1622,1623,1622,229
|
|
20230720,120000,322485564,1614,1614,1614,1614,12
|
|
20230720,115900,322466196,1623,1623,1623,1623,47
|
|
20230720,115800,322389915,1623,1623,1623,1623,0
|
|
20230720,115700,322389915,1623,1623,1623,1623,115
|
|
20230720,115600,322203270,1623,1623,1623,1623,0
|
|
20230720,115500,322203270,1623,1623,1623,1623,0
|
|
20230720,115400,322203270,1623,1623,1623,1623,47
|
|
20230720,115300,322126989,1623,1623,1623,1623,0
|
|
20230720,115200,322126989,1623,1623,1623,1623,48
|
|
20230720,115100,322049085,1623,1623,1623,1623,1
|
|
20230720,115000,322047462,1614,1614,1614,1614,0
|
|
20230720,114900,322047462,1614,1614,1614,1614,1957
|
|
20230720,114800,318888864,1623,1623,1623,1623,0
|
|
20230720,114700,318888864,1623,1623,1623,1622,555
|
|
20230720,114600,317988154,1624,1624,1624,1624,1
|
|
20230720,114500,317986530,1606,1625,1625,1603,4917
|
|
20230720,114400,310068472,1625,1626,1626,1625,5215
|
|
20230720,114300,301588892,1626,1626,1626,1626,0
|
|
20230720,114200,301588892,1626,1627,1627,1626,124
|
|
20230720,114100,301387220,1627,1627,1627,1627,0
|
|
20230720,114000,301387220,1627,1627,1627,1627,5
|
|
20230720,113900,301379085,1633,1633,1633,1633,0
|
|
20230720,113800,301379085,1633,1633,1633,1633,591
|
|
20230720,113700,300413982,1633,1633,1633,1633,815
|
|
20230720,113600,299083087,1633,1633,1633,1633,1963
|
|
20230720,113500,295877508,1633,1633,1633,1633,0
|
|
20230720,113400,295877508,1633,1632,1633,1632,58
|
|
20230720,113300,295782795,1634,1634,1634,1634,0
|
|
20230720,113200,295782795,1634,1634,1634,1634,109
|
|
20230720,113100,295604689,1634,1634,1634,1634,1
|
|
20230720,113000,295603055,1634,1634,1634,1634,600
|
|
20230720,112900,294622655,1634,1634,1634,1633,61
|
|
20230720,112800,294523021,1634,1634,1634,1634,500
|
|
20230720,112700,293706021,1634,1634,1634,1634,95
|
|
20230720,112600,293550791,1625,1635,1635,1625,5787
|
|
20230720,112500,284090082,1636,1634,1636,1634,1818
|
|
20230720,112400,281117372,1634,1630,1634,1630,8865
|
|
20230720,112300,266655485,1630,1630,1630,1630,147
|
|
20230720,112200,266415875,1630,1629,1630,1629,2816
|
|
20230720,112100,261826658,1628,1625,1628,1625,4317
|
|
20230720,112000,254805513,1624,1624,1624,1624,3
|
|
20230720,111900,254800641,1624,1624,1624,1624,2600
|
|
20230720,111800,250578241,1623,1623,1623,1623,537
|
|
20230720,111700,249706690,1623,1623,1623,1623,4
|
|
20230720,111600,249700198,1617,1623,1623,1617,126
|
|
20230720,111500,249496306,1623,1623,1623,1623,1
|
|
20230720,111400,249494683,1617,1622,1622,1617,3198
|
|
20230720,111300,244322457,1624,1624,1624,1624,47
|
|
20230720,111200,244246129,1624,1625,1625,1624,348
|
|
20230720,111100,243680974,1624,1624,1624,1624,203
|
|
20230720,111000,243351302,1622,1622,1622,1622,12
|
|
20230720,110900,243331838,1624,1624,1624,1624,47
|
|
20230720,110800,243255510,1624,1624,1624,1624,5
|
|
20230720,110700,243247390,1622,1622,1622,1622,94
|
|
20230720,110600,243094922,1624,1624,1624,1624,0
|
|
20230720,110500,243094922,1624,1624,1624,1624,0
|
|
20230720,110400,243094922,1624,1625,1625,1624,196
|
|
20230720,110300,242776617,1625,1625,1625,1625,0
|
|
20230720,110200,242776617,1625,1625,1626,1625,422
|
|
20230720,110100,242090860,1625,1625,1625,1625,660
|
|
20230720,110000,241018360,1625,1625,1625,1625,105
|
|
20230720,105900,240847735,1625,1624,1626,1624,11374
|
|
20230720,105800,222362561,1623,1623,1623,1623,9
|
|
20230720,105700,222347954,1623,1623,1623,1623,1000
|
|
20230720,105600,220724954,1623,1621,1623,1621,4643
|
|
20230720,105500,213194455,1619,1619,1619,1619,40
|
|
20230720,105400,213129695,1619,1619,1619,1619,0
|
|
20230720,105300,213129695,1619,1621,1621,1619,456
|
|
20230720,105200,212390579,1621,1621,1621,1621,669
|
|
20230720,105100,211306130,1621,1619,1621,1619,1412
|
|
20230720,105000,209018118,1619,1619,1619,1619,0
|
|
20230720,104900,209018118,1619,1618,1619,1618,106
|
|
20230720,104800,208846591,1618,1618,1618,1618,0
|
|
20230720,104700,208846591,1618,1618,1618,1618,358
|
|
20230720,104600,208267347,1617,1617,1617,1617,1965
|
|
20230720,104500,205089942,1618,1618,1618,1610,82
|
|
20230720,104400,204957866,1617,1617,1617,1617,47
|
|
20230720,104300,204881867,1617,1617,1617,1617,4
|
|
20230720,104200,204875399,1610,1618,1618,1610,835
|
|
20230720,104100,203525465,1618,1618,1618,1618,103
|
|
20230720,104000,203358811,1620,1620,1620,1620,0
|
|
20230720,103900,203358811,1620,1620,1620,1620,47
|
|
20230720,103800,203282671,1620,1620,1620,1620,0
|
|
20230720,103700,203282671,1620,1620,1620,1620,47
|
|
20230720,103600,203206531,1620,1620,1620,1620,119
|
|
20230720,103500,203013751,1620,1618,1620,1618,381
|
|
20230720,103400,202397291,1619,1619,1619,1619,1
|
|
20230720,103300,202395672,1619,1619,1619,1619,500
|
|
20230720,103200,201586172,1618,1616,1618,1616,4482
|
|
20230720,103100,194338343,1616,1616,1616,1616,0
|
|
20230720,103000,194338343,1616,1615,1616,1615,245
|
|
20230720,102900,193942611,1617,1617,1617,1617,202
|
|
20230720,102800,193615977,1617,1617,1617,1617,47
|
|
20230720,102700,193539978,1610,1610,1610,1610,0
|
|
20230720,102600,193539978,1610,1616,1617,1610,648
|
|
20230720,102500,192496379,1617,1617,1617,1617,0
|
|
20230720,102400,192496379,1617,1617,1617,1617,48
|
|
20230720,102300,192418763,1617,1616,1617,1616,6
|
|
20230720,102200,192409063,1609,1609,1609,1609,0
|
|
20230720,102100,192409063,1609,1609,1609,1609,0
|
|
20230720,102000,192409063,1609,1615,1615,1609,1844
|
|
20230720,101900,189438323,1615,1609,1615,1609,25802
|
|
20230720,101800,147896691,1609,1609,1609,1609,700
|
|
20230720,101700,146770391,1609,1609,1609,1609,47
|
|
20230720,101600,146694768,1609,1609,1609,1609,0
|
|
20230720,101500,146694768,1609,1609,1609,1602,296
|
|
20230720,101400,146219502,1609,1609,1609,1609,0
|
|
20230720,101300,146219502,1609,1609,1609,1609,0
|
|
20230720,101200,146219502,1609,1609,1609,1609,48
|
|
20230720,101100,146142270,1609,1609,1609,1609,61
|
|
20230720,101000,146044121,1609,1609,1609,1609,984
|
|
20230720,100900,144460865,1602,1602,1602,1602,0
|
|
20230720,100800,144460865,1602,1602,1602,1602,193
|
|
20230720,100700,144151679,1602,1602,1602,1602,0
|
|
20230720,100600,144151679,1602,1602,1602,1602,306
|
|
20230720,100500,143661467,1610,1609,1610,1609,163
|
|
20230720,100400,143399104,1602,1602,1602,1602,0
|
|
20230720,100300,143399104,1602,1602,1602,1602,2138
|
|
20230720,100200,139974028,1601,1601,1601,1601,0
|
|
20230720,100100,139974028,1601,1602,1602,1601,1189
|
|
20230720,100000,138070419,1601,1602,1602,1601,2400
|
|
20230720,095900,134227619,1601,1602,1602,1601,992
|
|
20230720,095800,132639397,1610,1610,1610,1610,0
|
|
20230720,095700,132639397,1610,1602,1610,1602,2546
|
|
20230720,095600,128560673,1603,1605,1605,1603,2277
|
|
20230720,095500,124909671,1610,1610,1610,1610,2
|
|
20230720,095400,124906451,1605,1608,1608,1605,496
|
|
20230720,095300,124110203,1610,1610,1610,1610,1
|
|
20230720,095200,124108593,1610,1610,1610,1610,100
|
|
20230720,095100,123947593,1611,1608,1611,1608,63
|
|
20230720,095000,123846276,1611,1614,1615,1611,3210
|
|
20230720,094900,118674743,1614,1614,1614,1614,5
|
|
20230720,094800,118666673,1614,1615,1615,1614,3145
|
|
20230720,094700,113588846,1615,1615,1615,1615,94
|
|
20230720,094600,113437036,1615,1616,1617,1615,1426
|
|
20230720,094500,111134021,1617,1617,1620,1617,12
|
|
20230720,094400,111114611,1622,1622,1622,1622,1
|
|
20230720,094300,111112989,1622,1622,1622,1622,6922
|
|
20230720,094200,99885505,1622,1622,1622,1622,120
|
|
20230720,094100,99690865,1623,1623,1623,1623,0
|
|
20230720,094000,99690865,1623,1623,1623,1615,415
|
|
20230720,093900,99017944,1624,1624,1624,1624,0
|
|
20230720,093800,99017944,1624,1626,1626,1624,8314
|
|
20230720,093700,85509991,1626,1628,1628,1626,287
|
|
20230720,093600,85043325,1626,1628,1629,1626,2170
|
|
20230720,093500,81513192,1626,1627,1628,1626,2718
|
|
20230720,093400,77092210,1627,1628,1628,1626,1131
|
|
20230720,093300,75252064,1628,1620,1629,1620,6913
|
|
20230720,093200,64028028,1620,1620,1620,1620,1556
|
|
20230720,093100,61507308,1620,1615,1620,1615,5
|
|
20230720,093000,61499221,1615,1615,1615,1615,652
|
|
20230720,092900,60446241,1615,1614,1615,1614,24
|
|
20230720,092800,60407504,1615,1616,1616,1615,558
|
|
20230720,092700,59506323,1616,1614,1616,1614,82
|
|
20230720,092600,59373859,1616,1615,1616,1614,4982
|
|
20230720,092500,51326800,1614,1616,1616,1614,1325
|
|
20230720,092400,49187800,1616,1616,1616,1616,0
|
|
20230720,092300,49187800,1616,1620,1620,1616,5633
|
|
20230720,092200,40084360,1616,1620,1620,1616,116
|
|
20230720,092100,39896444,1620,1614,1620,1614,6117
|
|
20230720,092000,30003124,1611,1609,1611,1609,2727
|
|
20230720,091900,25612316,1607,1606,1609,1603,2899
|
|
20230720,091800,20955795,1606,1606,1606,1606,562
|
|
20230720,091700,20053223,1605,1607,1607,1605,598
|
|
20230720,091600,19093212,1603,1603,1603,1603,500
|
|
20230720,091500,18291712,1603,1603,1603,1603,101
|
|
20230720,091400,18129809,1603,1607,1607,1603,60
|
|
20230720,091300,18033429,1607,1603,1607,1600,1110
|
|
20230720,091200,16256776,1604,1600,1604,1600,123
|
|
20230720,091100,16059580,1603,1603,1603,1603,100
|
|
20230720,091000,15899280,1599,1599,1599,1599,196
|
|
20230720,090900,15585876,1599,1603,1603,1599,527
|
|
20230720,090800,14743103,1598,1598,1598,1598,75
|
|
20230720,090700,14623253,1597,1604,1604,1597,3168
|
|
20230720,090600,9563473,1597,1597,1597,1597,104
|
|
20230720,090500,9397385,1597,1597,1597,1597,1
|
|
20230720,090400,9395788,1604,1597,1604,1597,1552
|
|
20230720,090300,6910559,1597,1601,1602,1597,2030
|
|
20230720,090200,3666756,1593,1593,1602,1592,1672
|
|
20230720,090100,995099,1599,1599,1599,1599,1
|
|
20230720,090000,993500,1593,1595,1600,1593,623
|