576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183300,977835408,1485,1485,1485,1485,8384
|
|
20230721,183200,977835408,1485,1485,1485,1485,0
|
|
20230721,183100,977835408,1485,1485,1485,1485,0
|
|
20230721,183000,977835408,1485,1485,1485,1485,0
|
|
20230721,182900,977835408,1485,1485,1485,1485,0
|
|
20230721,182800,977835408,1485,1485,1485,1485,0
|
|
20230721,182700,977835408,1485,1485,1485,1485,0
|
|
20230721,182600,977835408,1485,1485,1485,1485,0
|
|
20230721,182500,977835408,1485,1485,1485,1485,0
|
|
20230721,182400,977835408,1485,1485,1485,1485,0
|
|
20230721,182300,977835408,1485,1485,1485,1485,0
|
|
20230721,182200,977835408,1485,1485,1485,1485,0
|
|
20230721,182100,977835408,1485,1485,1485,1485,0
|
|
20230721,182000,977835408,1485,1485,1485,1485,0
|
|
20230721,181900,977835408,1485,1485,1485,1485,0
|
|
20230721,181800,977835408,1485,1485,1485,1485,0
|
|
20230721,181700,977835408,1485,1485,1485,1485,0
|
|
20230721,181600,977835408,1485,1485,1485,1485,0
|
|
20230721,181500,977835408,1485,1485,1485,1485,0
|
|
20230721,181400,977835408,1485,1485,1485,1485,0
|
|
20230721,181300,977835408,1485,1485,1485,1485,0
|
|
20230721,181200,977835408,1485,1485,1485,1485,0
|
|
20230721,181100,977835408,1485,1485,1485,1485,0
|
|
20230721,181000,977835408,1485,1485,1485,1485,0
|
|
20230721,180900,977835408,1485,1485,1485,1485,0
|
|
20230721,180800,977835408,1485,1485,1485,1485,0
|
|
20230721,180700,977835408,1485,1485,1485,1485,0
|
|
20230721,180600,977835408,1485,1485,1485,1485,0
|
|
20230721,180500,977835408,1485,1485,1485,1485,0
|
|
20230721,180400,977835408,1485,1485,1485,1485,0
|
|
20230721,180300,977835408,1485,1485,1485,1485,8384
|
|
20230721,180200,977835408,1485,1485,1485,1485,0
|
|
20230721,180100,977835408,1485,1485,1485,1485,0
|
|
20230721,180000,977835408,1485,1485,1485,1485,0
|
|
20230721,175900,977835408,1485,1485,1485,1485,0
|
|
20230721,175800,977835408,1485,1485,1485,1485,0
|
|
20230721,175700,977835408,1485,1485,1485,1485,0
|
|
20230721,175600,977835408,1485,1485,1485,1485,0
|
|
20230721,175500,977835408,1485,1485,1485,1485,0
|
|
20230721,175400,977835408,1485,1485,1485,1485,0
|
|
20230721,175300,977835408,1485,1485,1485,1485,0
|
|
20230721,175200,977835408,1485,1485,1485,1485,0
|
|
20230721,175100,977835408,1485,1485,1485,1485,0
|
|
20230721,175000,977835408,1485,1485,1485,1485,0
|
|
20230721,174900,977835408,1485,1485,1485,1485,0
|
|
20230721,174800,977835408,1485,1485,1485,1485,0
|
|
20230721,174700,977835408,1485,1485,1485,1485,0
|
|
20230721,174600,977835408,1485,1485,1485,1485,0
|
|
20230721,174500,977835408,1485,1485,1485,1485,0
|
|
20230721,174400,977835408,1485,1485,1485,1485,0
|
|
20230721,174300,977835408,1485,1485,1485,1485,0
|
|
20230721,174200,977835408,1485,1485,1485,1485,0
|
|
20230721,174100,977835408,1485,1485,1485,1485,0
|
|
20230721,174000,977835408,1485,1485,1485,1485,0
|
|
20230721,173900,977835408,1485,1485,1485,1485,0
|
|
20230721,173800,977835408,1485,1485,1485,1485,0
|
|
20230721,173700,977835408,1485,1485,1485,1485,0
|
|
20230721,173600,977835408,1485,1485,1485,1485,0
|
|
20230721,173500,977835408,1485,1485,1485,1485,0
|
|
20230721,173400,977835408,1485,1485,1485,1485,0
|
|
20230721,173300,977835408,1485,1485,1485,1485,8384
|
|
20230721,173200,977835408,1485,1485,1485,1485,0
|
|
20230721,173100,977835408,1485,1485,1485,1485,0
|
|
20230721,173000,977835408,1485,1485,1485,1485,0
|
|
20230721,172900,977835408,1485,1485,1485,1485,0
|
|
20230721,172800,977835408,1485,1485,1485,1485,0
|
|
20230721,172700,977835408,1485,1485,1485,1485,0
|
|
20230721,172600,977835408,1485,1485,1485,1485,0
|
|
20230721,172500,977835408,1485,1485,1485,1485,0
|
|
20230721,172400,977835408,1485,1485,1485,1485,0
|
|
20230721,172300,977835408,1485,1485,1485,1485,0
|
|
20230721,172200,977835408,1485,1485,1485,1485,0
|
|
20230721,172100,977835408,1485,1485,1485,1485,0
|
|
20230721,172000,977835408,1485,1485,1485,1485,0
|
|
20230721,171900,977835408,1485,1485,1485,1485,0
|
|
20230721,171800,977835408,1485,1485,1485,1485,0
|
|
20230721,171700,977835408,1485,1485,1485,1485,0
|
|
20230721,171600,977835408,1485,1485,1485,1485,0
|
|
20230721,171500,977835408,1485,1485,1485,1485,0
|
|
20230721,171400,977835408,1485,1485,1485,1485,0
|
|
20230721,171300,977835408,1485,1485,1485,1485,0
|
|
20230721,171200,977835408,1485,1485,1485,1485,0
|
|
20230721,171100,977835408,1485,1485,1485,1485,0
|
|
20230721,171000,977835408,1485,1485,1485,1485,0
|
|
20230721,170900,977835408,1485,1485,1485,1485,0
|
|
20230721,170800,977835408,1485,1485,1485,1485,0
|
|
20230721,170700,977835408,1485,1485,1485,1485,0
|
|
20230721,170600,977835408,1485,1485,1485,1485,0
|
|
20230721,170500,977835408,1485,1485,1485,1485,0
|
|
20230721,170400,977835408,1485,1485,1485,1485,0
|
|
20230721,170300,977835408,1485,1485,1485,1485,8384
|
|
20230721,170200,977835408,1485,1485,1485,1485,0
|
|
20230721,170100,977835408,1485,1485,1485,1485,0
|
|
20230721,170000,977835408,1485,1485,1485,1485,0
|
|
20230721,165900,977835408,1485,1485,1485,1485,0
|
|
20230721,165800,977835408,1485,1485,1485,1485,0
|
|
20230721,165700,977835408,1485,1485,1485,1485,0
|
|
20230721,165600,977835408,1485,1485,1485,1485,0
|
|
20230721,165500,977835408,1485,1485,1485,1485,0
|
|
20230721,165400,977835408,1485,1485,1485,1485,0
|
|
20230721,165300,977835408,1485,1485,1485,1485,0
|
|
20230721,165200,977835408,1485,1485,1485,1485,0
|
|
20230721,165100,977835408,1485,1485,1485,1485,0
|
|
20230721,165000,977835408,1485,1485,1485,1485,0
|
|
20230721,164900,977835408,1485,1485,1485,1485,0
|
|
20230721,164800,977835408,1485,1485,1485,1485,0
|
|
20230721,164700,977835408,1485,1485,1485,1485,0
|
|
20230721,164600,977835408,1485,1485,1485,1485,0
|
|
20230721,164500,977835408,1485,1485,1485,1485,0
|
|
20230721,164400,977835408,1485,1485,1485,1485,0
|
|
20230721,164300,977835408,1485,1485,1485,1485,0
|
|
20230721,164200,977835408,1485,1485,1485,1485,0
|
|
20230721,164100,977835408,1485,1485,1485,1485,0
|
|
20230721,164000,977835408,1485,1485,1485,1485,0
|
|
20230721,163900,977835408,1485,1485,1485,1485,0
|
|
20230721,163800,977835408,1485,1485,1485,1485,0
|
|
20230721,163700,977835408,1485,1485,1485,1485,0
|
|
20230721,163600,977835408,1485,1485,1485,1485,0
|
|
20230721,163500,977835408,1485,1485,1485,1485,0
|
|
20230721,163400,977835408,1485,1485,1485,1485,0
|
|
20230721,163300,977835408,1485,1485,1485,1485,8384
|
|
20230721,163200,977835408,1485,1485,1485,1485,0
|
|
20230721,163100,977835408,1485,1485,1485,1485,0
|
|
20230721,163000,977835408,1485,1485,1485,1485,0
|
|
20230721,162900,977835408,1485,1485,1485,1485,0
|
|
20230721,162800,977835408,1485,1485,1485,1485,0
|
|
20230721,162700,977835408,1485,1485,1485,1485,0
|
|
20230721,162600,977835408,1485,1485,1485,1485,0
|
|
20230721,162500,977835408,1485,1485,1485,1485,0
|
|
20230721,162400,977835408,1485,1485,1485,1485,0
|
|
20230721,162300,977835408,1485,1485,1485,1485,0
|
|
20230721,162200,977835408,1485,1485,1485,1485,0
|
|
20230721,162100,977835408,1485,1485,1485,1485,0
|
|
20230721,162000,977835408,1485,1485,1485,1485,0
|
|
20230721,161900,977835408,1485,1485,1485,1485,0
|
|
20230721,161800,977835408,1485,1485,1485,1485,0
|
|
20230721,161700,977835408,1485,1485,1485,1485,0
|
|
20230721,161600,977835408,1485,1485,1485,1485,0
|
|
20230721,161500,977835408,1485,1485,1485,1485,0
|
|
20230721,161400,977835408,1485,1485,1485,1485,0
|
|
20230721,161300,977835408,1485,1485,1485,1485,0
|
|
20230721,161200,977835408,1485,1485,1485,1485,0
|
|
20230721,161100,977835408,1485,1485,1485,1485,0
|
|
20230721,161000,977835408,1485,1485,1485,1485,0
|
|
20230721,160900,977835408,1485,1485,1485,1485,0
|
|
20230721,160800,977835408,1485,1485,1485,1485,0
|
|
20230721,160700,977835408,1485,1485,1485,1485,0
|
|
20230721,160600,977835408,1485,1485,1485,1485,0
|
|
20230721,160500,977835408,1485,1485,1485,1485,0
|
|
20230721,160400,977835408,1485,1485,1485,1485,0
|
|
20230721,160300,977835408,1485,1485,1485,1485,8384
|
|
20230721,160200,977835408,1485,1485,1485,1485,0
|
|
20230721,160100,977835408,1485,1485,1485,1485,0
|
|
20230721,160000,977835408,1485,1485,1485,1485,0
|
|
20230721,155900,977835408,1485,1485,1485,1485,0
|
|
20230721,155800,977835408,1485,1485,1485,1485,0
|
|
20230721,155700,977835408,1485,1485,1485,1485,0
|
|
20230721,155600,977835408,1485,1485,1485,1485,0
|
|
20230721,155500,977835408,1485,1485,1485,1485,0
|
|
20230721,155400,977835408,1485,1485,1485,1485,0
|
|
20230721,155300,977835408,1485,1485,1485,1485,0
|
|
20230721,155200,977835408,1485,1485,1485,1485,0
|
|
20230721,155100,977835408,1485,1485,1485,1485,0
|
|
20230721,155000,977835408,1485,1485,1485,1485,0
|
|
20230721,154900,977835408,1485,1485,1485,1485,0
|
|
20230721,154800,977835408,1485,1485,1485,1485,0
|
|
20230721,154700,977835408,1485,1485,1485,1485,0
|
|
20230721,154600,977835408,1485,1485,1485,1485,0
|
|
20230721,154500,977835408,1485,1485,1485,1485,0
|
|
20230721,154400,977835408,1485,1485,1485,1485,0
|
|
20230721,154300,977835408,1485,1485,1485,1485,0
|
|
20230721,154200,977835408,1485,1485,1485,1485,0
|
|
20230721,154100,977835408,1485,1485,1485,1485,0
|
|
20230721,154000,977835408,1485,1485,1485,1485,0
|
|
20230721,153900,977835408,1485,1485,1485,1485,0
|
|
20230721,153800,977835408,1485,1485,1485,1485,0
|
|
20230721,153700,977835408,1485,1485,1485,1485,0
|
|
20230721,153600,977835408,1485,1485,1485,1485,0
|
|
20230721,153500,977835408,1485,1485,1485,1485,0
|
|
20230721,153400,977835408,1485,1485,1485,1485,0
|
|
20230721,153300,977835408,1485,1485,1485,1485,8384
|
|
20230721,153200,977835408,1485,1485,1485,1485,0
|
|
20230721,153100,977835408,1485,1485,1485,1485,0
|
|
20230721,153000,977835408,1485,1485,1485,1485,8384
|
|
20230721,152900,965385168,1485,1485,1485,1485,0
|
|
20230721,152800,965385168,1485,1485,1485,1485,0
|
|
20230721,152700,965385168,1485,1485,1485,1485,0
|
|
20230721,152600,965385168,1485,1485,1485,1485,0
|
|
20230721,152500,965385168,1485,1485,1485,1485,0
|
|
20230721,152400,965385168,1485,1485,1485,1485,0
|
|
20230721,152300,965385168,1485,1485,1485,1485,0
|
|
20230721,152200,965385168,1485,1485,1485,1485,0
|
|
20230721,152100,965385168,1485,1485,1485,1485,0
|
|
20230721,152000,965385168,1485,1485,1485,1485,0
|
|
20230721,151900,965385168,1485,1483,1485,1483,121
|
|
20230721,151800,965205547,1483,1483,1483,1483,2568
|
|
20230721,151700,961397203,1483,1483,1483,1483,210
|
|
20230721,151600,961085773,1483,1483,1483,1483,523
|
|
20230721,151500,960310164,1483,1483,1483,1483,11
|
|
20230721,151400,960293851,1480,1480,1480,1480,0
|
|
20230721,151300,960293851,1480,1483,1483,1480,564
|
|
20230721,151200,959458699,1484,1484,1484,1484,0
|
|
20230721,151100,959458699,1484,1484,1484,1484,305
|
|
20230721,151000,959006079,1484,1484,1484,1484,108
|
|
20230721,150900,958845807,1484,1484,1484,1484,0
|
|
20230721,150800,958845807,1484,1485,1485,1483,975
|
|
20230721,150700,957398709,1485,1485,1485,1485,83
|
|
20230721,150600,957275454,1484,1487,1487,1484,1496
|
|
20230721,150500,955054111,1488,1487,1488,1486,325
|
|
20230721,150400,954570805,1487,1488,1488,1487,162
|
|
20230721,150300,954329771,1488,1488,1488,1488,182
|
|
20230721,150200,954058955,1489,1488,1489,1486,704
|
|
20230721,150100,953011829,1487,1487,1487,1487,0
|
|
20230721,150000,953011829,1487,1487,1487,1487,0
|
|
20230721,145900,953011829,1487,1487,1487,1487,0
|
|
20230721,145800,953011829,1487,1487,1487,1487,0
|
|
20230721,145700,953011829,1487,1487,1487,1487,0
|
|
20230721,145600,953011829,1487,1488,1488,1487,13
|
|
20230721,145500,952992487,1487,1487,1487,1487,13
|
|
20230721,145400,952973156,1487,1489,1489,1487,73
|
|
20230721,145300,952864463,1490,1490,1490,1490,0
|
|
20230721,145200,952864463,1490,1490,1490,1490,0
|
|
20230721,145100,952864463,1490,1490,1490,1490,0
|
|
20230721,145000,952864463,1490,1486,1490,1486,210
|
|
20230721,144900,952552399,1490,1490,1490,1490,50
|
|
20230721,144800,952477899,1490,1490,1490,1490,23
|
|
20230721,144700,952443629,1490,1487,1490,1487,125
|
|
20230721,144600,952257422,1487,1487,1487,1487,262
|
|
20230721,144500,951867828,1487,1485,1487,1484,418
|
|
20230721,144400,951246868,1484,1484,1484,1484,0
|
|
20230721,144300,951246868,1484,1485,1485,1484,102
|
|
20230721,144200,951095399,1485,1485,1485,1485,0
|
|
20230721,144100,951095399,1485,1485,1485,1485,30
|
|
20230721,144000,951050849,1485,1485,1485,1485,50
|
|
20230721,143900,950976599,1485,1485,1485,1485,1
|
|
20230721,143800,950975114,1485,1485,1485,1485,710
|
|
20230721,143700,949920764,1485,1485,1485,1485,0
|
|
20230721,143600,949920764,1485,1485,1485,1485,10
|
|
20230721,143500,949905914,1486,1479,1486,1478,23
|
|
20230721,143400,949871891,1478,1479,1479,1478,317
|
|
20230721,143300,949403313,1486,1486,1486,1486,7
|
|
20230721,143200,949392911,1486,1486,1486,1486,100
|
|
20230721,143100,949244311,1486,1479,1486,1478,110
|
|
20230721,143000,949081683,1486,1486,1487,1479,767
|
|
20230721,142900,947941737,1481,1485,1485,1481,150
|
|
20230721,142800,947719550,1486,1487,1487,1486,278
|
|
20230721,142700,947306441,1487,1487,1487,1487,0
|
|
20230721,142600,947306441,1487,1487,1487,1487,11
|
|
20230721,142500,947290084,1487,1487,1487,1487,10
|
|
20230721,142400,947275214,1487,1486,1487,1486,7
|
|
20230721,142300,947264811,1487,1486,1487,1486,6
|
|
20230721,142200,947255894,1486,1487,1487,1486,153
|
|
20230721,142100,947028535,1486,1486,1486,1486,0
|
|
20230721,142000,947028535,1486,1486,1486,1486,16
|
|
20230721,141900,947004759,1486,1486,1486,1486,1
|
|
20230721,141800,947003273,1480,1480,1480,1480,20
|
|
20230721,141700,946973673,1480,1480,1480,1480,0
|
|
20230721,141600,946973673,1480,1486,1486,1480,39
|
|
20230721,141500,946915947,1480,1480,1480,1480,10
|
|
20230721,141400,946901147,1479,1479,1479,1479,0
|
|
20230721,141300,946901147,1479,1485,1485,1478,1451
|
|
20230721,141200,944754130,1487,1487,1487,1487,45
|
|
20230721,141100,944687215,1487,1482,1487,1482,33
|
|
20230721,141000,944638159,1487,1487,1487,1487,0
|
|
20230721,140900,944638159,1487,1486,1487,1486,248
|
|
20230721,140800,944269384,1487,1487,1487,1487,601
|
|
20230721,140700,943375697,1487,1487,1487,1487,524
|
|
20230721,140600,942596509,1487,1486,1487,1486,330
|
|
20230721,140500,942105830,1479,1479,1479,1479,0
|
|
20230721,140400,942105830,1479,1479,1479,1479,4
|
|
20230721,140300,942099914,1479,1476,1479,1475,2364
|
|
20230721,140200,938607738,1476,1476,1476,1476,289
|
|
20230721,140100,938181174,1476,1489,1489,1471,9051
|
|
20230721,140000,924796910,1489,1489,1489,1489,123
|
|
20230721,135900,924613763,1490,1490,1490,1490,0
|
|
20230721,135800,924613763,1490,1490,1490,1490,30
|
|
20230721,135700,924569063,1490,1490,1490,1490,401
|
|
20230721,135600,923971573,1490,1490,1490,1490,0
|
|
20230721,135500,923971573,1490,1490,1490,1490,0
|
|
20230721,135400,923971573,1490,1490,1490,1490,0
|
|
20230721,135300,923971573,1490,1490,1490,1490,0
|
|
20230721,135200,923971573,1490,1490,1490,1490,0
|
|
20230721,135100,923971573,1490,1490,1490,1490,20
|
|
20230721,135000,923941773,1490,1490,1490,1490,0
|
|
20230721,134900,923941773,1490,1490,1490,1490,2
|
|
20230721,134800,923938793,1485,1490,1490,1485,556
|
|
20230721,134700,923110873,1490,1490,1490,1490,536
|
|
20230721,134600,922312233,1491,1491,1491,1491,100
|
|
20230721,134500,922163133,1491,1491,1491,1491,0
|
|
20230721,134400,922163133,1491,1493,1493,1491,133
|
|
20230721,134300,921964772,1493,1493,1493,1493,50
|
|
20230721,134200,921890122,1493,1491,1493,1491,271
|
|
20230721,134100,921485719,1493,1494,1494,1493,79
|
|
20230721,134000,921367694,1494,1494,1494,1494,10
|
|
20230721,133900,921352754,1495,1495,1495,1495,182
|
|
20230721,133800,921080664,1497,1497,1497,1497,671
|
|
20230721,133700,920076177,1497,1497,1497,1497,150
|
|
20230721,133600,919851627,1496,1496,1496,1496,3
|
|
20230721,133500,919847139,1496,1495,1496,1495,3
|
|
20230721,133400,919842652,1495,1495,1495,1495,0
|
|
20230721,133300,919842652,1495,1495,1495,1495,0
|
|
20230721,133200,919842652,1495,1495,1495,1495,0
|
|
20230721,133100,919842652,1495,1495,1495,1495,41
|
|
20230721,133000,919781357,1495,1494,1495,1494,82
|
|
20230721,132900,919658799,1494,1494,1494,1494,0
|
|
20230721,132800,919658799,1494,1494,1494,1494,1
|
|
20230721,132700,919657305,1491,1491,1491,1491,0
|
|
20230721,132600,919657305,1491,1491,1491,1490,3560
|
|
20230721,132500,914352345,1491,1491,1491,1491,0
|
|
20230721,132400,914352345,1491,1491,1491,1491,0
|
|
20230721,132300,914352345,1491,1491,1491,1491,113
|
|
20230721,132200,914183862,1491,1491,1491,1491,0
|
|
20230721,132100,914183862,1491,1491,1491,1491,22
|
|
20230721,132000,914151060,1491,1491,1491,1491,250
|
|
20230721,131900,913778310,1492,1493,1493,1490,1679
|
|
20230721,131800,911276014,1493,1494,1494,1493,39
|
|
20230721,131700,911217765,1495,1495,1495,1495,125
|
|
20230721,131600,911030890,1495,1495,1495,1495,328
|
|
20230721,131500,910540530,1495,1500,1500,1495,13849
|
|
20230721,131400,889833401,1500,1500,1500,1500,30
|
|
20230721,131300,889788401,1500,1500,1500,1500,2
|
|
20230721,131200,889785401,1500,1500,1500,1500,278
|
|
20230721,131100,889368401,1500,1506,1506,1500,139
|
|
20230721,131000,889159841,1506,1506,1506,1506,7
|
|
20230721,130900,889149299,1509,1509,1509,1509,0
|
|
20230721,130800,889149299,1509,1509,1509,1509,30
|
|
20230721,130700,889104029,1509,1507,1509,1507,641
|
|
20230721,130600,888137564,1509,1508,1509,1508,221
|
|
20230721,130500,887804234,1508,1508,1508,1508,0
|
|
20230721,130400,887804234,1508,1508,1508,1508,1
|
|
20230721,130300,887802726,1509,1509,1509,1509,12
|
|
20230721,130200,887784618,1509,1509,1509,1509,10
|
|
20230721,130100,887769528,1510,1510,1510,1510,0
|
|
20230721,130000,887769528,1510,1508,1510,1508,50
|
|
20230721,125900,887694034,1500,1499,1500,1499,107
|
|
20230721,125800,887533537,1497,1500,1500,1497,1170
|
|
20230721,125700,885780940,1500,1500,1500,1500,0
|
|
20230721,125600,885780940,1500,1500,1500,1500,570
|
|
20230721,125500,884925940,1500,1500,1500,1499,11461
|
|
20230721,125400,867734860,1500,1504,1504,1500,6315
|
|
20230721,125300,858249994,1504,1504,1504,1504,50
|
|
20230721,125200,858174794,1504,1504,1504,1504,0
|
|
20230721,125100,858174794,1504,1504,1504,1504,11
|
|
20230721,125000,858158250,1504,1509,1511,1504,170
|
|
20230721,124900,857902232,1503,1503,1503,1503,0
|
|
20230721,124800,857902232,1503,1503,1503,1503,63
|
|
20230721,124700,857807543,1503,1505,1505,1503,909
|
|
20230721,124600,856439995,1505,1509,1509,1505,1019
|
|
20230721,124500,854904434,1510,1510,1510,1510,1
|
|
20230721,124400,854902924,1510,1510,1510,1510,10
|
|
20230721,124300,854887824,1510,1510,1510,1510,3
|
|
20230721,124200,854883294,1510,1510,1510,1510,281
|
|
20230721,124100,854458984,1510,1510,1510,1510,10
|
|
20230721,124000,854443884,1510,1511,1511,1510,286
|
|
20230721,123900,854011748,1511,1511,1511,1511,3
|
|
20230721,123800,854007215,1511,1511,1511,1511,68
|
|
20230721,123700,853904467,1511,1511,1511,1511,0
|
|
20230721,123600,853904467,1511,1511,1511,1511,6
|
|
20230721,123500,853895401,1511,1511,1511,1511,77
|
|
20230721,123400,853779054,1511,1512,1512,1511,83
|
|
20230721,123300,853653634,1511,1511,1511,1511,2035
|
|
20230721,123200,850578749,1511,1511,1511,1511,51
|
|
20230721,123100,850501688,1511,1511,1511,1511,0
|
|
20230721,123000,850501688,1511,1511,1511,1511,0
|
|
20230721,122900,850501688,1511,1512,1512,1511,2001
|
|
20230721,122800,847476177,1512,1512,1512,1512,1
|
|
20230721,122700,847474665,1512,1512,1512,1512,5
|
|
20230721,122600,847467105,1512,1511,1512,1511,679
|
|
20230721,122500,846440481,1511,1511,1511,1511,69
|
|
20230721,122400,846336222,1511,1511,1511,1511,43
|
|
20230721,122300,846271249,1512,1511,1512,1511,23
|
|
20230721,122200,846236495,1511,1511,1511,1511,103
|
|
20230721,122100,846080862,1511,1511,1511,1511,5
|
|
20230721,122000,846073307,1511,1511,1511,1511,5
|
|
20230721,121900,846065752,1512,1511,1512,1511,139
|
|
20230721,121800,845855717,1513,1513,1513,1513,0
|
|
20230721,121700,845855717,1513,1511,1513,1511,202
|
|
20230721,121600,845550493,1511,1511,1511,1511,330
|
|
20230721,121500,845051863,1511,1511,1511,1511,0
|
|
20230721,121400,845051863,1511,1510,1511,1510,91
|
|
20230721,121300,844914450,1510,1510,1510,1510,5
|
|
20230721,121200,844906900,1509,1509,1509,1509,0
|
|
20230721,121100,844906900,1509,1509,1509,1509,0
|
|
20230721,121000,844906900,1509,1510,1510,1509,1838
|
|
20230721,120900,842133020,1510,1511,1511,1510,7
|
|
20230721,120800,842122445,1511,1511,1511,1511,2
|
|
20230721,120700,842119423,1513,1513,1513,1513,0
|
|
20230721,120600,842119423,1513,1513,1513,1513,0
|
|
20230721,120500,842119423,1513,1513,1513,1513,291
|
|
20230721,120400,841679140,1513,1512,1513,1512,9
|
|
20230721,120300,841665529,1510,1510,1510,1510,0
|
|
20230721,120200,841665529,1510,1510,1511,1510,1051
|
|
20230721,120100,840078509,1510,1510,1510,1510,7
|
|
20230721,120000,840067939,1510,1510,1510,1510,667
|
|
20230721,115900,839060769,1510,1509,1510,1509,454
|
|
20230721,115800,838375233,1509,1509,1509,1509,0
|
|
20230721,115700,838375233,1509,1509,1509,1509,97
|
|
20230721,115600,838228860,1510,1509,1510,1509,2242
|
|
20230721,115500,834845428,1508,1509,1509,1508,13
|
|
20230721,115400,834825812,1509,1509,1509,1508,1769
|
|
20230721,115300,832157164,1509,1509,1509,1509,130
|
|
20230721,115200,831960994,1508,1509,1509,1508,515
|
|
20230721,115100,831183886,1509,1510,1510,1509,434
|
|
20230721,115000,830528577,1510,1510,1510,1510,1
|
|
20230721,114900,830527067,1510,1510,1510,1509,4181
|
|
20230721,114800,824214651,1509,1514,1514,1509,2498
|
|
20230721,114700,820437489,1515,1515,1515,1515,0
|
|
20230721,114600,820437489,1515,1515,1515,1515,193
|
|
20230721,114500,820145094,1515,1516,1516,1515,110
|
|
20230721,114400,819978442,1516,1515,1516,1515,1609
|
|
20230721,114300,817540707,1516,1517,1517,1516,377
|
|
20230721,114200,816968964,1517,1517,1517,1517,50
|
|
20230721,114100,816893114,1517,1518,1518,1517,280
|
|
20230721,114000,816468124,1517,1517,1517,1517,0
|
|
20230721,113900,816468124,1517,1517,1517,1517,0
|
|
20230721,113800,816468124,1517,1514,1517,1514,432
|
|
20230721,113700,815812900,1514,1517,1517,1514,359
|
|
20230721,113600,815268795,1517,1521,1521,1517,220
|
|
20230721,113500,814934719,1522,1522,1522,1522,30
|
|
20230721,113400,814889059,1523,1524,1524,1523,59
|
|
20230721,113300,814799199,1524,1524,1524,1524,3
|
|
20230721,113200,814794627,1523,1524,1524,1523,336
|
|
20230721,113100,814282566,1524,1518,1524,1518,784
|
|
20230721,113000,813090886,1518,1519,1519,1514,5033
|
|
20230721,112900,805456247,1519,1522,1522,1519,3405
|
|
20230721,112800,800279069,1522,1524,1524,1522,101
|
|
20230721,112700,800125147,1524,1522,1524,1522,102
|
|
20230721,112600,799969703,1522,1522,1522,1522,8
|
|
20230721,112500,799957527,1522,1522,1522,1522,905
|
|
20230721,112400,798580117,1521,1525,1525,1521,3321
|
|
20230721,112300,793523449,1525,1525,1525,1525,543
|
|
20230721,112200,792695374,1525,1525,1525,1525,500
|
|
20230721,112100,791932874,1526,1523,1526,1522,1094
|
|
20230721,112000,790267000,1522,1523,1523,1522,848
|
|
20230721,111900,788975806,1524,1524,1524,1523,748
|
|
20230721,111800,787835940,1524,1525,1525,1524,500
|
|
20230721,111700,787073851,1526,1526,1527,1526,1634
|
|
20230721,111600,784580278,1526,1526,1526,1526,0
|
|
20230721,111500,784580278,1526,1525,1526,1525,1006
|
|
20230721,111400,783045322,1525,1525,1526,1525,10
|
|
20230721,111300,783030071,1526,1526,1526,1526,434
|
|
20230721,111200,782367787,1526,1527,1527,1526,11
|
|
20230721,111100,782351000,1527,1527,1527,1527,289
|
|
20230721,111000,781909697,1527,1527,1527,1527,3
|
|
20230721,110900,781905116,1527,1527,1530,1527,360
|
|
20230721,110800,781355391,1527,1527,1527,1527,226
|
|
20230721,110700,781010289,1527,1530,1530,1527,583
|
|
20230721,110600,780119774,1530,1532,1532,1530,302
|
|
20230721,110500,779657476,1531,1531,1531,1531,150
|
|
20230721,110400,779427826,1531,1531,1531,1531,770
|
|
20230721,110300,778248956,1531,1538,1538,1531,1681
|
|
20230721,110200,775667564,1538,1538,1538,1538,957
|
|
20230721,110100,774195698,1538,1536,1538,1536,2140
|
|
20230721,110000,770907046,1536,1538,1542,1536,14882
|
|
20230721,105900,748005355,1538,1523,1538,1523,20443
|
|
20230721,105800,716701622,1522,1522,1522,1520,310
|
|
20230721,105700,716229804,1522,1522,1522,1522,607
|
|
20230721,105600,715305950,1520,1519,1521,1519,1024
|
|
20230721,105500,713750108,1519,1519,1519,1519,56
|
|
20230721,105400,713665044,1519,1519,1519,1519,51
|
|
20230721,105300,713587575,1520,1519,1520,1519,500
|
|
20230721,105200,712827797,1519,1518,1519,1518,445
|
|
20230721,105100,712152237,1513,1517,1519,1513,3384
|
|
20230721,105000,707018886,1516,1515,1516,1515,4870
|
|
20230721,104900,699640801,1514,1514,1514,1514,5
|
|
20230721,104800,699633231,1514,1514,1514,1514,1
|
|
20230721,104700,699631717,1513,1513,1513,1513,40
|
|
20230721,104600,699571197,1513,1513,1514,1513,93
|
|
20230721,104500,699430467,1514,1514,1514,1514,129
|
|
20230721,104400,699235161,1515,1511,1515,1511,1163
|
|
20230721,104300,697476748,1511,1512,1512,1511,3177
|
|
20230721,104200,692675968,1511,1512,1512,1511,1183
|
|
20230721,104100,690887275,1515,1515,1515,1515,434
|
|
20230721,104000,690229765,1516,1515,1516,1515,146
|
|
20230721,103900,690008470,1515,1515,1515,1515,0
|
|
20230721,103800,690008470,1515,1515,1515,1515,0
|
|
20230721,103700,690008470,1515,1515,1515,1515,0
|
|
20230721,103600,690008470,1515,1513,1515,1513,1714
|
|
20230721,103500,687412997,1512,1512,1512,1509,2465
|
|
20230721,103400,683689786,1512,1512,1512,1512,226
|
|
20230721,103300,683348074,1512,1510,1512,1510,19
|
|
20230721,103200,683319355,1509,1510,1510,1509,614
|
|
20230721,103100,682392769,1510,1510,1510,1510,414
|
|
20230721,103000,681767629,1510,1510,1510,1510,201
|
|
20230721,102900,681464119,1510,1509,1510,1509,527
|
|
20230721,102800,680668358,1509,1509,1509,1509,43
|
|
20230721,102700,680603471,1509,1509,1509,1509,197
|
|
20230721,102600,680306198,1509,1506,1509,1503,769
|
|
20230721,102500,679148387,1506,1501,1506,1501,1572
|
|
20230721,102400,676783030,1501,1506,1506,1500,3397
|
|
20230721,102300,671673357,1505,1506,1506,1505,1310
|
|
20230721,102200,669701022,1505,1504,1505,1504,361
|
|
20230721,102100,669157817,1502,1501,1502,1501,46
|
|
20230721,102000,669088765,1501,1505,1505,1500,1599
|
|
20230721,101900,666687466,1502,1502,1502,1502,10
|
|
20230721,101800,666672446,1506,1506,1506,1506,24
|
|
20230721,101700,666636302,1500,1503,1503,1500,3816
|
|
20230721,101600,660909243,1502,1502,1505,1502,2072
|
|
20230721,101500,657796620,1502,1508,1508,1501,7637
|
|
20230721,101400,646312540,1508,1513,1513,1508,1282
|
|
20230721,101300,644374869,1513,1508,1513,1508,260
|
|
20230721,101200,643982754,1507,1513,1513,1506,12771
|
|
20230721,101100,624709843,1512,1516,1516,1512,10352
|
|
20230721,101000,609029360,1516,1521,1521,1516,3422
|
|
20230721,100900,603839122,1517,1521,1523,1517,13021
|
|
20230721,100800,584035736,1522,1522,1522,1522,0
|
|
20230721,100700,584035736,1522,1521,1522,1521,238
|
|
20230721,100600,583673704,1521,1520,1521,1520,2349
|
|
20230721,100500,580101475,1520,1520,1521,1520,6
|
|
20230721,100400,580092354,1520,1520,1521,1520,3314
|
|
20230721,100300,575054423,1520,1520,1520,1517,2637
|
|
20230721,100200,571048298,1519,1519,1520,1519,1382
|
|
20230721,100100,568949027,1519,1521,1522,1519,2098
|
|
20230721,100000,565761211,1521,1520,1522,1520,2665
|
|
20230721,095900,561709917,1519,1521,1521,1519,2069
|
|
20230721,095800,558563576,1522,1519,1522,1516,3554
|
|
20230721,095700,553159369,1516,1516,1516,1515,1384
|
|
20230721,095600,551061357,1515,1522,1522,1515,4977
|
|
20230721,095500,543516143,1522,1521,1522,1513,5307
|
|
20230721,095400,535451787,1521,1530,1531,1510,29120
|
|
20230721,095300,491174042,1530,1530,1531,1528,6348
|
|
20230721,095200,481461048,1530,1530,1533,1527,5309
|
|
20230721,095100,473334235,1530,1521,1532,1520,13093
|
|
20230721,095000,453324532,1520,1520,1520,1516,8373
|
|
20230721,094900,440603448,1514,1528,1530,1513,21963
|
|
20230721,094800,407203965,1528,1523,1545,1521,76643
|
|
20230721,094700,290089684,1524,1510,1525,1504,53359
|
|
20230721,094600,209145343,1510,1489,1520,1489,19399
|
|
20230721,094500,179985621,1489,1490,1490,1489,1401
|
|
20230721,094400,177898649,1490,1494,1496,1490,2431
|
|
20230721,094300,174266568,1494,1484,1497,1484,20704
|
|
20230721,094200,143410239,1478,1483,1484,1478,3964
|
|
20230721,094100,137531031,1476,1477,1483,1476,11811
|
|
20230721,094000,120043139,1476,1475,1476,1475,691
|
|
20230721,093900,119023741,1475,1473,1475,1467,3094
|
|
20230721,093800,114466307,1473,1472,1473,1472,3655
|
|
20230721,093700,109082964,1472,1471,1472,1471,1001
|
|
20230721,093600,107609891,1471,1471,1471,1471,39
|
|
20230721,093500,107552522,1471,1472,1472,1471,514
|
|
20230721,093400,106795954,1472,1471,1472,1471,1900
|
|
20230721,093300,103999159,1471,1461,1471,1461,2528
|
|
20230721,093200,100299041,1461,1462,1462,1461,6142
|
|
20230721,093100,91324378,1472,1463,1472,1461,1490
|
|
20230721,093000,89140972,1472,1471,1472,1471,1229
|
|
20230721,092900,87331886,1471,1463,1471,1463,802
|
|
20230721,092800,86158552,1471,1471,1471,1471,209
|
|
20230721,092700,85851113,1471,1468,1472,1468,98
|
|
20230721,092600,85706979,1462,1461,1468,1461,567
|
|
20230721,092500,84876433,1461,1461,1463,1460,2554
|
|
20230721,092400,81144473,1461,1465,1465,1460,2098
|
|
20230721,092300,78071631,1465,1468,1468,1465,2595
|
|
20230721,092200,74264254,1469,1470,1470,1469,549
|
|
20230721,092100,73457763,1472,1479,1479,1472,4050
|
|
20230721,092000,67492024,1478,1480,1480,1478,3293
|
|
20230721,091900,62622034,1480,1477,1480,1476,2972
|
|
20230721,091800,58228563,1476,1476,1476,1475,632
|
|
20230721,091700,57296052,1475,1473,1475,1473,1562
|
|
20230721,091600,54993804,1472,1470,1472,1470,5299
|
|
20230721,091500,47197553,1470,1465,1470,1465,2270
|
|
20230721,091400,43865488,1465,1463,1465,1463,930
|
|
20230721,091300,42503757,1463,1457,1463,1457,7348
|
|
20230721,091200,31780980,1456,1456,1456,1456,10
|
|
20230721,091100,31766420,1455,1448,1455,1447,1418
|
|
20230721,091000,29713914,1448,1448,1448,1448,2855
|
|
20230721,090900,25579874,1456,1453,1456,1453,1200
|
|
20230721,090800,23833240,1454,1454,1454,1454,2300
|
|
20230721,090700,20489040,1454,1448,1454,1438,1021
|
|
20230721,090600,19014521,1446,1455,1455,1446,1900
|
|
20230721,090500,16252342,1455,1454,1456,1454,3013
|
|
20230721,090400,11868752,1454,1441,1455,1441,633
|
|
20230721,090300,10950077,1438,1434,1438,1434,944
|
|
20230721,090200,9596376,1434,1433,1448,1419,2703
|
|
20230721,090100,5731425,1445,1432,1445,1426,391
|
|
20230721,090000,5173548,1428,1441,1447,1426,3599
|