688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202500,771842439,1355,1355,1355,1355,17699
|
|
20230721,202400,771842439,1355,1355,1355,1355,0
|
|
20230721,202300,771842439,1355,1355,1355,1355,0
|
|
20230721,202200,771842439,1355,1355,1355,1355,0
|
|
20230721,202100,771842439,1355,1355,1355,1355,0
|
|
20230721,202000,771842439,1355,1355,1355,1355,0
|
|
20230721,201900,771842439,1355,1355,1355,1355,0
|
|
20230721,201800,771842439,1355,1355,1355,1355,0
|
|
20230721,201700,771842439,1355,1355,1355,1355,0
|
|
20230721,201600,771842439,1355,1355,1355,1355,0
|
|
20230721,201500,771842439,1355,1355,1355,1355,0
|
|
20230721,201400,771842439,1355,1355,1355,1355,0
|
|
20230721,201300,771842439,1355,1355,1355,1355,0
|
|
20230721,201200,771842439,1355,1355,1355,1355,0
|
|
20230721,201100,771842439,1355,1355,1355,1355,0
|
|
20230721,201000,771842439,1355,1355,1355,1355,0
|
|
20230721,200900,771842439,1355,1355,1355,1355,0
|
|
20230721,200800,771842439,1355,1355,1355,1355,0
|
|
20230721,200700,771842439,1355,1355,1355,1355,0
|
|
20230721,200600,771842439,1355,1355,1355,1355,0
|
|
20230721,200500,771842439,1355,1355,1355,1355,0
|
|
20230721,200400,771842439,1355,1355,1355,1355,0
|
|
20230721,200300,771842439,1355,1355,1355,1355,0
|
|
20230721,200200,771842439,1355,1355,1355,1355,0
|
|
20230721,200100,771842439,1355,1355,1355,1355,0
|
|
20230721,200000,771842439,1355,1355,1355,1355,0
|
|
20230721,195900,771842439,1355,1355,1355,1355,0
|
|
20230721,195800,771842439,1355,1355,1355,1355,0
|
|
20230721,195700,771842439,1355,1355,1355,1355,0
|
|
20230721,195600,771842439,1355,1355,1355,1355,0
|
|
20230721,195500,771842439,1355,1355,1355,1355,17699
|
|
20230721,195400,771842439,1355,1355,1355,1355,0
|
|
20230721,195300,771842439,1355,1355,1355,1355,0
|
|
20230721,195200,771842439,1355,1355,1355,1355,0
|
|
20230721,195100,771842439,1355,1355,1355,1355,0
|
|
20230721,195000,771842439,1355,1355,1355,1355,0
|
|
20230721,194900,771842439,1355,1355,1355,1355,0
|
|
20230721,194800,771842439,1355,1355,1355,1355,0
|
|
20230721,194700,771842439,1355,1355,1355,1355,0
|
|
20230721,194600,771842439,1355,1355,1355,1355,0
|
|
20230721,194500,771842439,1355,1355,1355,1355,0
|
|
20230721,194400,771842439,1355,1355,1355,1355,0
|
|
20230721,194300,771842439,1355,1355,1355,1355,0
|
|
20230721,194200,771842439,1355,1355,1355,1355,0
|
|
20230721,194100,771842439,1355,1355,1355,1355,0
|
|
20230721,194000,771842439,1355,1355,1355,1355,0
|
|
20230721,193900,771842439,1355,1355,1355,1355,0
|
|
20230721,193800,771842439,1355,1355,1355,1355,0
|
|
20230721,193700,771842439,1355,1355,1355,1355,0
|
|
20230721,193600,771842439,1355,1355,1355,1355,0
|
|
20230721,193500,771842439,1355,1355,1355,1355,0
|
|
20230721,193400,771842439,1355,1355,1355,1355,0
|
|
20230721,193300,771842439,1355,1355,1355,1355,0
|
|
20230721,193200,771842439,1355,1355,1355,1355,0
|
|
20230721,193100,771842439,1355,1355,1355,1355,0
|
|
20230721,193000,771842439,1355,1355,1355,1355,0
|
|
20230721,192900,771842439,1355,1355,1355,1355,0
|
|
20230721,192800,771842439,1355,1355,1355,1355,0
|
|
20230721,192700,771842439,1355,1355,1355,1355,0
|
|
20230721,192600,771842439,1355,1355,1355,1355,0
|
|
20230721,192500,771842439,1355,1355,1355,1355,17699
|
|
20230721,192400,771842439,1355,1355,1355,1355,0
|
|
20230721,192300,771842439,1355,1355,1355,1355,0
|
|
20230721,192200,771842439,1355,1355,1355,1355,0
|
|
20230721,192100,771842439,1355,1355,1355,1355,0
|
|
20230721,192000,771842439,1355,1355,1355,1355,0
|
|
20230721,191900,771842439,1355,1355,1355,1355,0
|
|
20230721,191800,771842439,1355,1355,1355,1355,0
|
|
20230721,191700,771842439,1355,1355,1355,1355,0
|
|
20230721,191600,771842439,1355,1355,1355,1355,0
|
|
20230721,191500,771842439,1355,1355,1355,1355,0
|
|
20230721,191400,771842439,1355,1355,1355,1355,0
|
|
20230721,191300,771842439,1355,1355,1355,1355,0
|
|
20230721,191200,771842439,1355,1355,1355,1355,0
|
|
20230721,191100,771842439,1355,1355,1355,1355,0
|
|
20230721,191000,771842439,1355,1355,1355,1355,0
|
|
20230721,190900,771842439,1355,1355,1355,1355,0
|
|
20230721,190800,771842439,1355,1355,1355,1355,0
|
|
20230721,190700,771842439,1355,1355,1355,1355,0
|
|
20230721,190600,771842439,1355,1355,1355,1355,0
|
|
20230721,190500,771842439,1355,1355,1355,1355,0
|
|
20230721,190400,771842439,1355,1355,1355,1355,0
|
|
20230721,190300,771842439,1355,1355,1355,1355,0
|
|
20230721,190200,771842439,1355,1355,1355,1355,0
|
|
20230721,190100,771842439,1355,1355,1355,1355,0
|
|
20230721,190000,771842439,1355,1355,1355,1355,0
|
|
20230721,185900,771842439,1355,1355,1355,1355,0
|
|
20230721,185800,771842439,1355,1355,1355,1355,0
|
|
20230721,185700,771842439,1355,1355,1355,1355,0
|
|
20230721,185600,771842439,1355,1355,1355,1355,0
|
|
20230721,185500,771842439,1355,1355,1355,1355,17699
|
|
20230721,185400,771842439,1355,1355,1355,1355,0
|
|
20230721,185300,771842439,1355,1355,1355,1355,0
|
|
20230721,185200,771842439,1355,1355,1355,1355,0
|
|
20230721,185100,771842439,1355,1355,1355,1355,0
|
|
20230721,185000,771842439,1355,1355,1355,1355,0
|
|
20230721,184900,771842439,1355,1355,1355,1355,0
|
|
20230721,184800,771842439,1355,1355,1355,1355,0
|
|
20230721,184700,771842439,1355,1355,1355,1355,0
|
|
20230721,184600,771842439,1355,1355,1355,1355,0
|
|
20230721,184500,771842439,1355,1355,1355,1355,0
|
|
20230721,184400,771842439,1355,1355,1355,1355,0
|
|
20230721,184300,771842439,1355,1355,1355,1355,0
|
|
20230721,184200,771842439,1355,1355,1355,1355,0
|
|
20230721,184100,771842439,1355,1355,1355,1355,0
|
|
20230721,184000,771842439,1355,1355,1355,1355,0
|
|
20230721,183900,771842439,1355,1355,1355,1355,0
|
|
20230721,183800,771842439,1355,1355,1355,1355,0
|
|
20230721,183700,771842439,1355,1355,1355,1355,0
|
|
20230721,183600,771842439,1355,1355,1355,1355,0
|
|
20230721,183500,771842439,1355,1355,1355,1355,0
|
|
20230721,183400,771842439,1355,1355,1355,1355,0
|
|
20230721,183300,771842439,1355,1355,1355,1355,0
|
|
20230721,183200,771842439,1355,1355,1355,1355,0
|
|
20230721,183100,771842439,1355,1355,1355,1355,0
|
|
20230721,183000,771842439,1355,1355,1355,1355,0
|
|
20230721,182900,771842439,1355,1355,1355,1355,0
|
|
20230721,182800,771842439,1355,1355,1355,1355,0
|
|
20230721,182700,771842439,1355,1355,1355,1355,0
|
|
20230721,182600,771842439,1355,1355,1355,1355,0
|
|
20230721,182500,771842439,1355,1355,1355,1355,17699
|
|
20230721,182400,771842439,1355,1355,1355,1355,0
|
|
20230721,182300,771842439,1355,1355,1355,1355,0
|
|
20230721,182200,771842439,1355,1355,1355,1355,0
|
|
20230721,182100,771842439,1355,1355,1355,1355,0
|
|
20230721,182000,771842439,1355,1355,1355,1355,0
|
|
20230721,181900,771842439,1355,1355,1355,1355,0
|
|
20230721,181800,771842439,1355,1355,1355,1355,0
|
|
20230721,181700,771842439,1355,1355,1355,1355,0
|
|
20230721,181600,771842439,1355,1355,1355,1355,0
|
|
20230721,181500,771842439,1355,1355,1355,1355,0
|
|
20230721,181400,771842439,1355,1355,1355,1355,0
|
|
20230721,181300,771842439,1355,1355,1355,1355,0
|
|
20230721,181200,771842439,1355,1355,1355,1355,0
|
|
20230721,181100,771842439,1355,1355,1355,1355,0
|
|
20230721,181000,771842439,1355,1355,1355,1355,0
|
|
20230721,180900,771842439,1355,1355,1355,1355,0
|
|
20230721,180800,771842439,1355,1355,1355,1355,0
|
|
20230721,180700,771842439,1355,1355,1355,1355,0
|
|
20230721,180600,771842439,1355,1355,1355,1355,0
|
|
20230721,180500,771842439,1355,1355,1355,1355,0
|
|
20230721,180400,771842439,1355,1355,1355,1355,0
|
|
20230721,180300,771842439,1355,1355,1355,1355,0
|
|
20230721,180200,771842439,1355,1355,1355,1355,0
|
|
20230721,180100,771842439,1355,1355,1355,1355,0
|
|
20230721,180000,771842439,1355,1355,1355,1355,0
|
|
20230721,175900,771842439,1355,1355,1355,1355,0
|
|
20230721,175800,771842439,1355,1355,1355,1355,0
|
|
20230721,175700,771842439,1355,1355,1355,1355,0
|
|
20230721,175600,771842439,1355,1355,1355,1355,0
|
|
20230721,175500,771842439,1355,1355,1355,1355,17699
|
|
20230721,175400,771842439,1355,1355,1355,1355,0
|
|
20230721,175300,771842439,1355,1355,1355,1355,0
|
|
20230721,175200,771842439,1355,1355,1355,1355,0
|
|
20230721,175100,771842439,1355,1355,1355,1355,0
|
|
20230721,175000,771842439,1355,1355,1355,1355,0
|
|
20230721,174900,771842439,1355,1355,1355,1355,0
|
|
20230721,174800,771842439,1355,1355,1355,1355,0
|
|
20230721,174700,771842439,1355,1355,1355,1355,0
|
|
20230721,174600,771842439,1355,1355,1355,1355,0
|
|
20230721,174500,771842439,1355,1355,1355,1355,0
|
|
20230721,174400,771842439,1355,1355,1355,1355,0
|
|
20230721,174300,771842439,1355,1355,1355,1355,0
|
|
20230721,174200,771842439,1355,1355,1355,1355,0
|
|
20230721,174100,771842439,1355,1355,1355,1355,0
|
|
20230721,174000,771842439,1355,1355,1355,1355,0
|
|
20230721,173900,771842439,1355,1355,1355,1355,0
|
|
20230721,173800,771842439,1355,1355,1355,1355,0
|
|
20230721,173700,771842439,1355,1355,1355,1355,0
|
|
20230721,173600,771842439,1355,1355,1355,1355,0
|
|
20230721,173500,771842439,1355,1355,1355,1355,0
|
|
20230721,173400,771842439,1355,1355,1355,1355,0
|
|
20230721,173300,771842439,1355,1355,1355,1355,0
|
|
20230721,173200,771842439,1355,1355,1355,1355,0
|
|
20230721,173100,771842439,1355,1355,1355,1355,0
|
|
20230721,173000,771842439,1355,1355,1355,1355,0
|
|
20230721,172900,771842439,1355,1355,1355,1355,0
|
|
20230721,172800,771842439,1355,1355,1355,1355,0
|
|
20230721,172700,771842439,1355,1355,1355,1355,0
|
|
20230721,172600,771842439,1355,1355,1355,1355,0
|
|
20230721,172500,771842439,1355,1355,1355,1355,17699
|
|
20230721,172400,771842439,1355,1355,1355,1355,0
|
|
20230721,172300,771842439,1355,1355,1355,1355,0
|
|
20230721,172200,771842439,1355,1355,1355,1355,0
|
|
20230721,172100,771842439,1355,1355,1355,1355,0
|
|
20230721,172000,771842439,1355,1355,1355,1355,0
|
|
20230721,171900,771842439,1355,1355,1355,1355,0
|
|
20230721,171800,771842439,1355,1355,1355,1355,0
|
|
20230721,171700,771842439,1355,1355,1355,1355,0
|
|
20230721,171600,771842439,1355,1355,1355,1355,0
|
|
20230721,171500,771842439,1355,1355,1355,1355,0
|
|
20230721,171400,771842439,1355,1355,1355,1355,0
|
|
20230721,171300,771842439,1355,1355,1355,1355,0
|
|
20230721,171200,771842439,1355,1355,1355,1355,0
|
|
20230721,171100,771842439,1355,1355,1355,1355,0
|
|
20230721,171000,771842439,1355,1355,1355,1355,0
|
|
20230721,170900,771842439,1355,1355,1355,1355,0
|
|
20230721,170800,771842439,1355,1355,1355,1355,0
|
|
20230721,170700,771842439,1355,1355,1355,1355,0
|
|
20230721,170600,771842439,1355,1355,1355,1355,0
|
|
20230721,170500,771842439,1355,1355,1355,1355,0
|
|
20230721,170400,771842439,1355,1355,1355,1355,0
|
|
20230721,170300,771842439,1355,1355,1355,1355,0
|
|
20230721,170200,771842439,1355,1355,1355,1355,0
|
|
20230721,170100,771842439,1355,1355,1355,1355,0
|
|
20230721,170000,771842439,1355,1355,1355,1355,0
|
|
20230721,165900,771842439,1355,1355,1355,1355,0
|
|
20230721,165800,771842439,1355,1355,1355,1355,0
|
|
20230721,165700,771842439,1355,1355,1355,1355,0
|
|
20230721,165600,771842439,1355,1355,1355,1355,0
|
|
20230721,165500,771842439,1355,1355,1355,1355,17699
|
|
20230721,165400,771842439,1355,1355,1355,1355,0
|
|
20230721,165300,771842439,1355,1355,1355,1355,0
|
|
20230721,165200,771842439,1355,1355,1355,1355,0
|
|
20230721,165100,771842439,1355,1355,1355,1355,0
|
|
20230721,165000,771842439,1355,1355,1355,1355,0
|
|
20230721,164900,771842439,1355,1355,1355,1355,0
|
|
20230721,164800,771842439,1355,1355,1355,1355,0
|
|
20230721,164700,771842439,1355,1355,1355,1355,0
|
|
20230721,164600,771842439,1355,1355,1355,1355,0
|
|
20230721,164500,771842439,1355,1355,1355,1355,0
|
|
20230721,164400,771842439,1355,1355,1355,1355,0
|
|
20230721,164300,771842439,1355,1355,1355,1355,0
|
|
20230721,164200,771842439,1355,1355,1355,1355,0
|
|
20230721,164100,771842439,1355,1355,1355,1355,0
|
|
20230721,164000,771842439,1355,1355,1355,1355,0
|
|
20230721,163900,771842439,1355,1355,1355,1355,0
|
|
20230721,163800,771842439,1355,1355,1355,1355,0
|
|
20230721,163700,771842439,1355,1355,1355,1355,0
|
|
20230721,163600,771842439,1355,1355,1355,1355,0
|
|
20230721,163500,771842439,1355,1355,1355,1355,0
|
|
20230721,163400,771842439,1355,1355,1355,1355,0
|
|
20230721,163300,771842439,1355,1355,1355,1355,0
|
|
20230721,163200,771842439,1355,1355,1355,1355,0
|
|
20230721,163100,771842439,1355,1355,1355,1355,0
|
|
20230721,163000,771842439,1355,1355,1355,1355,0
|
|
20230721,162900,771842439,1355,1355,1355,1355,0
|
|
20230721,162800,771842439,1355,1355,1355,1355,0
|
|
20230721,162700,771842439,1355,1355,1355,1355,0
|
|
20230721,162600,771842439,1355,1355,1355,1355,0
|
|
20230721,162500,771842439,1355,1355,1355,1355,17699
|
|
20230721,162400,771842439,1355,1355,1355,1355,0
|
|
20230721,162300,771842439,1355,1355,1355,1355,0
|
|
20230721,162200,771842439,1355,1355,1355,1355,0
|
|
20230721,162100,771842439,1355,1355,1355,1355,0
|
|
20230721,162000,771842439,1355,1355,1355,1355,0
|
|
20230721,161900,771842439,1355,1355,1355,1355,0
|
|
20230721,161800,771842439,1355,1355,1355,1355,0
|
|
20230721,161700,771842439,1355,1355,1355,1355,0
|
|
20230721,161600,771842439,1355,1355,1355,1355,0
|
|
20230721,161500,771842439,1355,1355,1355,1355,0
|
|
20230721,161400,771842439,1355,1355,1355,1355,0
|
|
20230721,161300,771842439,1355,1355,1355,1355,0
|
|
20230721,161200,771842439,1355,1355,1355,1355,0
|
|
20230721,161100,771842439,1355,1355,1355,1355,0
|
|
20230721,161000,771842439,1355,1355,1355,1355,0
|
|
20230721,160900,771842439,1355,1355,1355,1355,0
|
|
20230721,160800,771842439,1355,1355,1355,1355,0
|
|
20230721,160700,771842439,1355,1355,1355,1355,0
|
|
20230721,160600,771842439,1355,1355,1355,1355,0
|
|
20230721,160500,771842439,1355,1355,1355,1355,0
|
|
20230721,160400,771842439,1355,1355,1355,1355,0
|
|
20230721,160300,771842439,1355,1355,1355,1355,0
|
|
20230721,160200,771842439,1355,1355,1355,1355,0
|
|
20230721,160100,771842439,1355,1355,1355,1355,0
|
|
20230721,160000,771842439,1355,1355,1355,1355,0
|
|
20230721,155900,771842439,1355,1355,1355,1355,0
|
|
20230721,155800,771842439,1355,1355,1355,1355,0
|
|
20230721,155700,771842439,1355,1355,1355,1355,0
|
|
20230721,155600,771842439,1355,1355,1355,1355,0
|
|
20230721,155500,771842439,1355,1355,1355,1355,17699
|
|
20230721,155400,771842439,1355,1355,1355,1355,0
|
|
20230721,155300,771842439,1355,1355,1355,1355,0
|
|
20230721,155200,771842439,1355,1355,1355,1355,0
|
|
20230721,155100,771842439,1355,1355,1355,1355,0
|
|
20230721,155000,771842439,1355,1355,1355,1355,0
|
|
20230721,154900,771842439,1355,1355,1355,1355,0
|
|
20230721,154800,771842439,1355,1355,1355,1355,0
|
|
20230721,154700,771842439,1355,1355,1355,1355,0
|
|
20230721,154600,771842439,1355,1355,1355,1355,0
|
|
20230721,154500,771842439,1355,1355,1355,1355,0
|
|
20230721,154400,771842439,1355,1355,1355,1355,0
|
|
20230721,154300,771842439,1355,1355,1355,1355,0
|
|
20230721,154200,771842439,1355,1355,1355,1355,0
|
|
20230721,154100,771842439,1355,1355,1355,1355,0
|
|
20230721,154000,771842439,1355,1355,1355,1355,0
|
|
20230721,153900,771842439,1355,1355,1355,1355,0
|
|
20230721,153800,771842439,1355,1355,1355,1355,0
|
|
20230721,153700,771842439,1355,1355,1355,1355,0
|
|
20230721,153600,771842439,1355,1355,1355,1355,0
|
|
20230721,153500,771842439,1355,1355,1355,1355,0
|
|
20230721,153400,771842439,1355,1355,1355,1355,0
|
|
20230721,153300,771842439,1355,1355,1355,1355,0
|
|
20230721,153200,771842439,1355,1355,1355,1355,0
|
|
20230721,153100,771842439,1355,1355,1355,1355,0
|
|
20230721,153000,771842439,1355,1355,1355,1355,17699
|
|
20230721,152900,747860294,1346,1346,1346,1346,0
|
|
20230721,152800,747860294,1346,1346,1346,1346,0
|
|
20230721,152700,747860294,1346,1346,1346,1346,0
|
|
20230721,152600,747860294,1346,1346,1346,1346,0
|
|
20230721,152500,747860294,1346,1346,1346,1346,0
|
|
20230721,152400,747860294,1346,1346,1346,1346,0
|
|
20230721,152300,747860294,1346,1346,1346,1346,0
|
|
20230721,152200,747860294,1346,1346,1346,1346,0
|
|
20230721,152100,747860294,1346,1346,1346,1346,0
|
|
20230721,152000,747860294,1346,1346,1346,1346,0
|
|
20230721,151900,747860294,1346,1329,1346,1329,5505
|
|
20230721,151800,740498061,1330,1330,1330,1329,350
|
|
20230721,151700,740032726,1332,1333,1333,1331,123
|
|
20230721,151600,739868890,1330,1333,1333,1330,495
|
|
20230721,151500,739209730,1330,1328,1330,1328,511
|
|
20230721,151400,738531102,1333,1333,1333,1333,276
|
|
20230721,151300,738163194,1333,1333,1333,1333,15
|
|
20230721,151200,738143199,1333,1333,1333,1333,55
|
|
20230721,151100,738069884,1333,1333,1333,1333,505
|
|
20230721,151000,737396719,1335,1335,1335,1335,0
|
|
20230721,150900,737396719,1335,1335,1335,1335,749
|
|
20230721,150800,736396804,1335,1335,1335,1335,0
|
|
20230721,150700,736396804,1335,1335,1335,1335,82
|
|
20230721,150600,736287334,1335,1335,1335,1335,0
|
|
20230721,150500,736287334,1335,1330,1335,1330,814
|
|
20230721,150400,735203234,1330,1329,1330,1329,579
|
|
20230721,150300,734433201,1327,1327,1327,1327,5
|
|
20230721,150200,734426566,1330,1330,1330,1330,0
|
|
20230721,150100,734426566,1330,1330,1330,1330,100
|
|
20230721,150000,734293566,1330,1330,1330,1330,0
|
|
20230721,145900,734293566,1330,1330,1330,1330,0
|
|
20230721,145800,734293566,1330,1330,1330,1330,1300
|
|
20230721,145700,732564566,1335,1335,1335,1335,0
|
|
20230721,145600,732564566,1335,1335,1335,1335,0
|
|
20230721,145500,732564566,1335,1327,1335,1327,101
|
|
20230721,145400,732430531,1327,1327,1327,1327,10
|
|
20230721,145300,732417261,1327,1330,1330,1325,2539
|
|
20230721,145200,729045487,1330,1330,1330,1330,0
|
|
20230721,145100,729045487,1330,1330,1330,1330,2
|
|
20230721,145000,729042827,1330,1333,1333,1330,2500
|
|
20230721,144900,725715224,1332,1332,1332,1332,0
|
|
20230721,144800,725715224,1332,1332,1332,1332,100
|
|
20230721,144700,725582024,1332,1332,1332,1332,10
|
|
20230721,144600,725568704,1332,1333,1333,1332,516
|
|
20230721,144500,724881192,1333,1334,1334,1333,940
|
|
20230721,144400,723628112,1334,1334,1334,1334,11
|
|
20230721,144300,723613438,1334,1334,1334,1334,0
|
|
20230721,144200,723613438,1334,1334,1334,1334,72
|
|
20230721,144100,723517390,1338,1338,1338,1338,0
|
|
20230721,144000,723517390,1338,1338,1338,1338,50
|
|
20230721,143900,723450490,1338,1338,1338,1338,13
|
|
20230721,143800,723433096,1338,1338,1338,1338,2
|
|
20230721,143700,723430420,1334,1334,1334,1334,1
|
|
20230721,143600,723429086,1335,1335,1335,1335,749
|
|
20230721,143500,722429171,1334,1334,1334,1334,0
|
|
20230721,143400,722429171,1334,1334,1334,1334,0
|
|
20230721,143300,722429171,1334,1334,1334,1334,100
|
|
20230721,143200,722295771,1332,1337,1337,1332,224
|
|
20230721,143100,721996436,1337,1337,1337,1337,10
|
|
20230721,143000,721983066,1336,1336,1336,1336,0
|
|
20230721,142900,721983066,1336,1336,1336,1336,1
|
|
20230721,142800,721981730,1335,1332,1335,1332,218
|
|
20230721,142700,721691351,1338,1338,1338,1338,21
|
|
20230721,142600,721663253,1338,1338,1338,1338,0
|
|
20230721,142500,721663253,1338,1338,1338,1338,40
|
|
20230721,142400,721609733,1338,1338,1338,1338,111
|
|
20230721,142300,721461215,1338,1337,1338,1337,90
|
|
20230721,142200,721340835,1338,1338,1338,1338,1
|
|
20230721,142100,721339497,1338,1338,1338,1338,210
|
|
20230721,142000,721058517,1338,1338,1338,1338,0
|
|
20230721,141900,721058517,1338,1338,1338,1338,2
|
|
20230721,141800,721055841,1338,1338,1338,1338,0
|
|
20230721,141700,721055841,1338,1338,1338,1338,0
|
|
20230721,141600,721055841,1338,1338,1338,1338,1
|
|
20230721,141500,721054503,1330,1330,1330,1330,0
|
|
20230721,141400,721054503,1330,1330,1330,1330,0
|
|
20230721,141300,721054503,1330,1330,1330,1330,0
|
|
20230721,141200,721054503,1330,1330,1330,1330,0
|
|
20230721,141100,721054503,1330,1330,1330,1330,6
|
|
20230721,141000,721046523,1329,1329,1329,1329,0
|
|
20230721,140900,721046523,1329,1329,1329,1329,0
|
|
20230721,140800,721046523,1329,1329,1329,1329,110
|
|
20230721,140700,720900333,1338,1338,1338,1338,0
|
|
20230721,140600,720900333,1338,1338,1338,1338,0
|
|
20230721,140500,720900333,1338,1338,1338,1338,1
|
|
20230721,140400,720898995,1329,1329,1329,1329,1198
|
|
20230721,140300,719306853,1329,1329,1329,1329,2
|
|
20230721,140200,719304195,1338,1338,1338,1338,1
|
|
20230721,140100,719302857,1328,1328,1328,1328,0
|
|
20230721,140000,719302857,1328,1328,1328,1328,54
|
|
20230721,135900,719231145,1328,1338,1338,1328,249
|
|
20230721,135800,718899973,1338,1338,1338,1338,11
|
|
20230721,135700,718885255,1328,1329,1329,1328,500
|
|
20230721,135600,718221244,1328,1339,1339,1328,3334
|
|
20230721,135500,713783104,1332,1332,1339,1332,121
|
|
20230721,135400,713621918,1339,1339,1339,1339,0
|
|
20230721,135300,713621918,1339,1339,1339,1339,0
|
|
20230721,135200,713621918,1339,1339,1339,1339,0
|
|
20230721,135100,713621918,1339,1339,1339,1339,0
|
|
20230721,135000,713621918,1339,1339,1339,1339,1
|
|
20230721,134900,713620579,1331,1333,1333,1331,5037
|
|
20230721,134800,706913153,1339,1339,1339,1339,107
|
|
20230721,134700,706769880,1339,1339,1339,1339,6
|
|
20230721,134600,706761846,1339,1339,1339,1339,0
|
|
20230721,134500,706761846,1339,1339,1339,1339,5
|
|
20230721,134400,706755151,1333,1333,1333,1333,1
|
|
20230721,134300,706753818,1332,1332,1332,1332,0
|
|
20230721,134200,706753818,1332,1332,1332,1332,0
|
|
20230721,134100,706753818,1332,1332,1332,1332,0
|
|
20230721,134000,706753818,1332,1332,1332,1332,0
|
|
20230721,133900,706753818,1332,1332,1332,1332,0
|
|
20230721,133800,706753818,1332,1335,1335,1332,213
|
|
20230721,133700,706469952,1339,1339,1339,1339,16
|
|
20230721,133600,706448528,1339,1339,1339,1339,0
|
|
20230721,133500,706448528,1339,1339,1339,1339,1
|
|
20230721,133400,706447189,1339,1339,1339,1339,50
|
|
20230721,133300,706380239,1338,1338,1338,1338,1
|
|
20230721,133200,706378901,1330,1338,1338,1330,1450
|
|
20230721,133100,704450241,1329,1329,1329,1329,0
|
|
20230721,133000,704450241,1329,1329,1329,1329,56
|
|
20230721,132900,704375817,1329,1336,1336,1329,4642
|
|
20230721,132800,698202448,1339,1339,1339,1339,1
|
|
20230721,132700,698201109,1337,1337,1337,1337,0
|
|
20230721,132600,698201109,1337,1338,1338,1337,4121
|
|
20230721,132500,692691222,1340,1340,1340,1340,120
|
|
20230721,132400,692530422,1340,1340,1340,1340,5
|
|
20230721,132300,692523722,1340,1343,1343,1340,110
|
|
20230721,132200,692376299,1340,1340,1340,1340,101
|
|
20230721,132100,692240959,1336,1336,1336,1336,0
|
|
20230721,132000,692240959,1336,1336,1336,1336,150
|
|
20230721,131900,692040559,1336,1336,1336,1336,7
|
|
20230721,131800,692031207,1336,1336,1336,1336,1045
|
|
20230721,131700,690635087,1327,1337,1337,1327,7705
|
|
20230721,131600,680379951,1337,1337,1337,1337,94
|
|
20230721,131500,680254273,1337,1338,1338,1337,1397
|
|
20230721,131400,678386480,1337,1337,1337,1337,0
|
|
20230721,131300,678386480,1337,1345,1345,1337,3
|
|
20230721,131200,678382453,1337,1337,1337,1337,2
|
|
20230721,131100,678379779,1337,1337,1337,1337,0
|
|
20230721,131000,678379779,1337,1337,1337,1337,101
|
|
20230721,130900,678244742,1337,1337,1337,1337,120
|
|
20230721,130800,678084302,1337,1338,1338,1337,215
|
|
20230721,130700,677796846,1347,1347,1347,1347,497
|
|
20230721,130600,677127387,1347,1343,1347,1343,1498
|
|
20230721,130500,675110708,1340,1340,1340,1340,8
|
|
20230721,130400,675099988,1345,1345,1345,1345,0
|
|
20230721,130300,675099988,1345,1340,1345,1340,2319
|
|
20230721,130200,671992523,1340,1337,1340,1337,1137
|
|
20230721,130100,670472248,1337,1337,1337,1337,44
|
|
20230721,130000,670413420,1337,1338,1338,1337,1211
|
|
20230721,125900,668794144,1337,1337,1337,1337,5
|
|
20230721,125800,668787459,1337,1337,1337,1337,73
|
|
20230721,125700,668689858,1340,1337,1340,1337,81
|
|
20230721,125600,668581512,1337,1337,1337,1337,901
|
|
20230721,125500,667376875,1338,1337,1338,1337,12
|
|
20230721,125400,667360830,1338,1339,1339,1337,220
|
|
20230721,125300,667066343,1337,1337,1337,1337,84
|
|
20230721,125200,666954035,1338,1337,1338,1337,25
|
|
20230721,125100,666920609,1339,1337,1339,1337,24
|
|
20230721,125000,666888519,1337,1338,1338,1337,643
|
|
20230721,124900,666028201,1338,1338,1338,1338,5
|
|
20230721,124800,666021511,1338,1338,1338,1338,29
|
|
20230721,124700,665982709,1338,1338,1338,1338,109
|
|
20230721,124600,665836867,1338,1338,1338,1338,146
|
|
20230721,124500,665641519,1338,1339,1339,1338,2
|
|
20230721,124400,665638842,1338,1338,1338,1338,49
|
|
20230721,124300,665573280,1339,1339,1339,1339,0
|
|
20230721,124200,665573280,1339,1339,1339,1339,11
|
|
20230721,124100,665558551,1339,1339,1339,1339,8
|
|
20230721,124000,665547839,1339,1339,1339,1339,4
|
|
20230721,123900,665542483,1339,1339,1340,1338,119
|
|
20230721,123800,665383124,1338,1338,1338,1338,0
|
|
20230721,123700,665383124,1338,1338,1338,1338,2
|
|
20230721,123600,665380448,1338,1338,1338,1338,20
|
|
20230721,123500,665353688,1338,1338,1338,1338,20
|
|
20230721,123400,665326928,1338,1339,1339,1338,542
|
|
20230721,123300,664601209,1339,1339,1339,1339,0
|
|
20230721,123200,664601209,1339,1339,1339,1339,5
|
|
20230721,123100,664594514,1339,1339,1339,1339,1
|
|
20230721,123000,664593175,1339,1338,1339,1338,12
|
|
20230721,122900,664577115,1338,1347,1347,1338,31
|
|
20230721,122800,664535606,1340,1340,1340,1340,196
|
|
20230721,122700,664272966,1340,1340,1340,1340,100
|
|
20230721,122600,664138966,1339,1339,1339,1339,1
|
|
20230721,122500,664137627,1339,1339,1339,1339,0
|
|
20230721,122400,664137627,1339,1339,1339,1339,3
|
|
20230721,122300,664133610,1340,1345,1345,1340,1685
|
|
20230721,122200,661873390,1345,1345,1345,1345,15
|
|
20230721,122100,661853215,1348,1345,1348,1345,51
|
|
20230721,122000,661784533,1345,1347,1347,1345,375
|
|
20230721,121900,661280000,1347,1346,1347,1346,221
|
|
20230721,121800,660982477,1345,1347,1347,1345,4
|
|
20230721,121700,660977093,1347,1345,1347,1345,8
|
|
20230721,121600,660966331,1345,1346,1347,1345,56
|
|
20230721,121500,660890988,1348,1345,1348,1345,147
|
|
20230721,121400,660693168,1345,1343,1346,1343,1201
|
|
20230721,121300,659076663,1345,1345,1345,1345,30
|
|
20230721,121200,659036313,1345,1345,1345,1345,1
|
|
20230721,121100,659034968,1345,1345,1345,1345,1
|
|
20230721,121000,659033623,1345,1345,1345,1344,327
|
|
20230721,120900,658593821,1346,1345,1346,1345,16
|
|
20230721,120800,658572298,1345,1346,1346,1345,57
|
|
20230721,120700,658495632,1345,1342,1345,1342,100
|
|
20230721,120600,658361204,1346,1346,1346,1346,0
|
|
20230721,120500,658361204,1346,1346,1346,1345,630
|
|
20230721,120400,657513300,1346,1346,1346,1346,81
|
|
20230721,120300,657404274,1343,1343,1343,1342,1595
|
|
20230721,120200,655262213,1343,1343,1343,1343,7
|
|
20230721,120100,655252812,1340,1338,1340,1338,20
|
|
20230721,120000,655226050,1334,1342,1342,1334,875
|
|
20230721,115900,654058434,1342,1342,1342,1342,114
|
|
20230721,115800,653905446,1342,1342,1342,1342,18
|
|
20230721,115700,653881290,1342,1342,1342,1342,263
|
|
20230721,115600,653528344,1342,1343,1343,1342,190
|
|
20230721,115500,653273211,1346,1339,1346,1333,3466
|
|
20230721,115400,648647313,1338,1340,1340,1338,1363
|
|
20230721,115300,646821542,1348,1347,1348,1340,2130
|
|
20230721,115200,643964999,1348,1347,1348,1347,5
|
|
20230721,115100,643958260,1347,1347,1347,1347,69
|
|
20230721,115000,643865317,1348,1348,1348,1348,50
|
|
20230721,114900,643797917,1348,1345,1348,1345,6187
|
|
20230721,114800,635460913,1341,1345,1345,1341,3045
|
|
20230721,114700,631372034,1350,1350,1350,1345,1090
|
|
20230721,114600,629901175,1350,1350,1350,1350,1
|
|
20230721,114500,629899825,1349,1349,1349,1349,260
|
|
20230721,114400,629549085,1349,1348,1349,1348,468
|
|
20230721,114300,628918198,1348,1349,1350,1348,1283
|
|
20230721,114200,627186701,1349,1350,1350,1349,1001
|
|
20230721,114100,625835352,1350,1346,1351,1345,442
|
|
20230721,114000,625240279,1346,1351,1351,1346,501
|
|
20230721,113900,624565414,1345,1345,1351,1344,1293
|
|
20230721,113800,622826248,1345,1347,1350,1344,1737
|
|
20230721,113700,620488606,1347,1350,1350,1347,1784
|
|
20230721,113600,618082022,1350,1355,1356,1350,4414
|
|
20230721,113500,612114060,1355,1362,1362,1355,1782
|
|
20230721,113400,609698000,1362,1364,1364,1362,1638
|
|
20230721,113300,607463991,1364,1360,1364,1359,2557
|
|
20230721,113200,603986487,1364,1366,1366,1360,14720
|
|
20230721,113100,583955495,1366,1367,1367,1366,2787
|
|
20230721,113000,580147919,1367,1370,1370,1367,2926
|
|
20230721,112900,576143038,1370,1371,1377,1367,2201
|
|
20230721,112800,573122268,1373,1372,1373,1370,3009
|
|
20230721,112700,568998638,1371,1380,1380,1371,3683
|
|
20230721,112600,563941117,1380,1385,1385,1375,6314
|
|
20230721,112500,555240259,1387,1380,1387,1380,2145
|
|
20230721,112400,552267965,1380,1380,1388,1378,6543
|
|
20230721,112300,543241506,1378,1393,1393,1378,17953
|
|
20230721,112200,518398654,1390,1399,1399,1388,21346
|
|
20230721,112100,488701409,1399,1412,1415,1395,41592
|
|
20230721,112000,430283261,1415,1444,1450,1409,43127
|
|
20230721,111900,368498801,1444,1393,1460,1380,134687
|
|
20230721,111800,177016269,1395,1348,1401,1348,40078
|
|
20230721,111700,121218529,1347,1328,1347,1327,16688
|
|
20230721,111600,98940004,1328,1328,1328,1327,8
|
|
20230721,111500,98929381,1328,1328,1328,1328,1078
|
|
20230721,111400,97497797,1328,1327,1328,1327,8
|
|
20230721,111300,97487179,1327,1327,1328,1327,13
|
|
20230721,111200,97469927,1327,1325,1327,1325,2
|
|
20230721,111100,97467275,1326,1325,1326,1325,371
|
|
20230721,111000,96975699,1324,1325,1325,1324,6
|
|
20230721,110900,96967750,1325,1322,1325,1322,1008
|
|
20230721,110800,95633245,1323,1323,1323,1323,1
|
|
20230721,110700,95631922,1323,1323,1323,1323,0
|
|
20230721,110600,95631922,1323,1323,1323,1323,0
|
|
20230721,110500,95631922,1323,1323,1324,1323,16
|
|
20230721,110400,95610752,1324,1324,1324,1324,0
|
|
20230721,110300,95610752,1324,1324,1324,1324,349
|
|
20230721,110200,95148676,1324,1324,1324,1324,1
|
|
20230721,110100,95147352,1324,1324,1324,1324,1
|
|
20230721,110000,95146028,1323,1323,1323,1323,1
|
|
20230721,105900,95144705,1323,1323,1323,1323,4
|
|
20230721,105800,95139413,1324,1324,1324,1324,0
|
|
20230721,105700,95139413,1324,1323,1324,1323,6
|
|
20230721,105600,95131474,1324,1324,1324,1324,0
|
|
20230721,105500,95131474,1324,1324,1324,1324,100
|
|
20230721,105400,94999074,1324,1324,1324,1324,5
|
|
20230721,105300,94992454,1324,1324,1324,1324,0
|
|
20230721,105200,94992454,1324,1324,1324,1324,6
|
|
20230721,105100,94984510,1323,1323,1323,1323,3
|
|
20230721,105000,94980541,1324,1322,1324,1320,152
|
|
20230721,104900,94779883,1323,1324,1324,1323,6
|
|
20230721,104800,94771943,1324,1324,1324,1324,1
|
|
20230721,104700,94770619,1320,1320,1320,1320,1274
|
|
20230721,104600,93088939,1319,1319,1319,1319,0
|
|
20230721,104500,93088939,1319,1319,1319,1319,30
|
|
20230721,104400,93049369,1320,1320,1320,1320,20
|
|
20230721,104300,93022969,1320,1320,1320,1320,60
|
|
20230721,104200,92943769,1320,1320,1320,1320,0
|
|
20230721,104100,92943769,1320,1319,1320,1319,91
|
|
20230721,104000,92823739,1319,1318,1319,1318,15
|
|
20230721,103900,92803959,1319,1318,1319,1318,781
|
|
20230721,103800,91774598,1318,1317,1318,1309,505
|
|
20230721,103700,91113177,1318,1318,1318,1318,34
|
|
20230721,103600,91068365,1315,1309,1315,1308,6938
|
|
20230721,103500,81976650,1309,1308,1309,1308,9199
|
|
20230721,103400,69935160,1308,1308,1308,1307,520
|
|
20230721,103300,69255020,1308,1308,1308,1308,0
|
|
20230721,103200,69255020,1308,1308,1308,1308,16
|
|
20230721,103100,69234092,1308,1309,1309,1308,102
|
|
20230721,103000,69100674,1307,1309,1309,1307,319
|
|
20230721,102900,68683739,1308,1308,1308,1308,4
|
|
20230721,102800,68678507,1308,1309,1309,1307,1082
|
|
20230721,102700,67262172,1308,1308,1308,1308,759
|
|
20230721,102600,66269400,1308,1308,1308,1308,1
|
|
20230721,102500,66268092,1308,1308,1308,1308,10
|
|
20230721,102400,66255012,1308,1308,1308,1308,118
|
|
20230721,102300,66100668,1308,1308,1308,1307,56
|
|
20230721,102200,66027421,1308,1308,1308,1308,0
|
|
20230721,102100,66027421,1308,1309,1309,1308,303
|
|
20230721,102000,65631017,1310,1310,1310,1310,0
|
|
20230721,101900,65631017,1310,1310,1310,1310,3
|
|
20230721,101800,65627087,1310,1309,1310,1309,200
|
|
20230721,101700,65365272,1309,1309,1309,1309,1
|
|
20230721,101600,65363963,1308,1308,1308,1308,940
|
|
20230721,101500,64134443,1308,1308,1308,1308,3
|
|
20230721,101400,64130519,1308,1308,1308,1308,23
|
|
20230721,101300,64100435,1308,1308,1308,1308,41
|
|
20230721,101200,64046807,1308,1308,1308,1308,8
|
|
20230721,101100,64036343,1308,1308,1308,1308,30
|
|
20230721,101000,63997103,1308,1308,1308,1308,1
|
|
20230721,100900,63995795,1308,1308,1308,1308,10
|
|
20230721,100800,63982715,1309,1309,1309,1309,0
|
|
20230721,100700,63982715,1309,1309,1309,1309,0
|
|
20230721,100600,63982715,1309,1309,1309,1309,1
|
|
20230721,100500,63981406,1308,1308,1308,1308,0
|
|
20230721,100400,63981406,1308,1308,1308,1308,1
|
|
20230721,100300,63980098,1309,1309,1309,1309,0
|
|
20230721,100200,63980098,1309,1309,1309,1309,66
|
|
20230721,100100,63893704,1304,1309,1309,1304,25
|
|
20230721,100000,63861054,1309,1308,1309,1308,3
|
|
20230721,095900,63857128,1309,1309,1309,1304,14
|
|
20230721,095800,63838816,1309,1305,1309,1305,15
|
|
20230721,095700,63819233,1305,1305,1305,1305,2
|
|
20230721,095600,63816623,1303,1305,1305,1303,293
|
|
20230721,095500,63434830,1305,1305,1305,1305,978
|
|
20230721,095400,62158540,1305,1303,1309,1303,388
|
|
20230721,095300,61652468,1307,1307,1307,1307,1
|
|
20230721,095200,61651161,1307,1309,1309,1307,9
|
|
20230721,095100,61639396,1307,1308,1309,1307,22
|
|
20230721,095000,61610621,1309,1308,1309,1308,104
|
|
20230721,094900,61474587,1308,1308,1308,1308,0
|
|
20230721,094800,61474587,1308,1308,1308,1308,521
|
|
20230721,094700,60793119,1308,1308,1308,1308,1
|
|
20230721,094600,60791811,1310,1311,1311,1310,3
|
|
20230721,094500,60787880,1300,1309,1309,1300,13809
|
|
20230721,094400,42816433,1309,1312,1312,1309,68
|
|
20230721,094300,42727382,1312,1313,1313,1312,306
|
|
20230721,094200,42325610,1313,1312,1313,1309,945
|
|
20230721,094100,41087148,1313,1312,1313,1312,902
|
|
20230721,094000,39903263,1312,1312,1312,1312,202
|
|
20230721,093900,39638239,1311,1311,1311,1311,0
|
|
20230721,093800,39638239,1311,1310,1312,1310,1782
|
|
20230721,093700,37301558,1310,1310,1310,1310,41
|
|
20230721,093600,37247848,1310,1310,1310,1310,115
|
|
20230721,093500,37097198,1309,1309,1309,1308,17
|
|
20230721,093400,37074947,1309,1309,1309,1309,22
|
|
20230721,093300,37046149,1309,1308,1309,1308,12
|
|
20230721,093200,37030451,1307,1305,1307,1305,310
|
|
20230721,093100,36625301,1306,1306,1306,1306,314
|
|
20230721,093000,36215217,1305,1306,1306,1305,3
|
|
20230721,092900,36211301,1306,1306,1306,1306,5
|
|
20230721,092800,36204771,1306,1306,1306,1306,39
|
|
20230721,092700,36153837,1306,1305,1306,1305,77
|
|
20230721,092600,36053276,1305,1305,1305,1305,521
|
|
20230721,092500,35373371,1303,1306,1306,1303,14
|
|
20230721,092400,35355126,1303,1303,1303,1303,229
|
|
20230721,092300,35056739,1310,1303,1310,1303,562
|
|
20230721,092200,34322881,1303,1304,1304,1303,65
|
|
20230721,092100,34238162,1304,1306,1306,1304,115
|
|
20230721,092000,34088072,1306,1307,1307,1300,194
|
|
20230721,091900,33835088,1300,1300,1300,1300,0
|
|
20230721,091800,33835088,1300,1306,1306,1300,4987
|
|
20230721,091700,27338491,1306,1305,1306,1305,239
|
|
20230721,091600,27026587,1306,1306,1306,1306,2
|
|
20230721,091500,27023975,1305,1305,1305,1305,28
|
|
20230721,091400,26987435,1305,1307,1307,1305,2026
|
|
20230721,091300,24343455,1305,1305,1305,1305,0
|
|
20230721,091200,24343455,1305,1307,1307,1305,4320
|
|
20230721,091100,18697778,1307,1308,1308,1307,7
|
|
20230721,091000,18688623,1308,1312,1312,1307,183
|
|
20230721,090900,18449180,1313,1313,1313,1313,51
|
|
20230721,090800,18382217,1312,1313,1313,1312,19
|
|
20230721,090700,18357271,1314,1310,1314,1302,302
|
|
20230721,090600,17962271,1301,1318,1319,1300,8009
|
|
20230721,090500,7495129,1318,1318,1318,1318,2
|
|
20230721,090400,7492493,1318,1319,1319,1318,9
|
|
20230721,090300,7480630,1318,1319,1319,1318,126
|
|
20230721,090200,7314512,1319,1319,1319,1319,5
|
|
20230721,090100,7307917,1318,1321,1321,1318,4620
|
|
20230721,090000,1209691,1320,1328,1328,1320,911
|