588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184500,119214187,1478,1478,1478,1478,1475
|
|
20230714,184400,119214187,1478,1478,1478,1478,0
|
|
20230714,184300,119214187,1478,1478,1478,1478,0
|
|
20230714,184200,119214187,1478,1478,1478,1478,0
|
|
20230714,184100,119214187,1478,1478,1478,1478,0
|
|
20230714,184000,119214187,1478,1478,1478,1478,0
|
|
20230714,183900,119214187,1478,1478,1478,1478,0
|
|
20230714,183800,119214187,1478,1478,1478,1478,0
|
|
20230714,183700,119214187,1478,1478,1478,1478,0
|
|
20230714,183600,119214187,1478,1478,1478,1478,0
|
|
20230714,183500,119214187,1478,1478,1478,1478,0
|
|
20230714,183400,119214187,1478,1478,1478,1478,0
|
|
20230714,183300,119214187,1478,1478,1478,1478,0
|
|
20230714,183200,119214187,1478,1478,1478,1478,0
|
|
20230714,183100,119214187,1478,1478,1478,1478,0
|
|
20230714,183000,119214187,1478,1478,1478,1478,0
|
|
20230714,182900,119214187,1478,1478,1478,1478,0
|
|
20230714,182800,119214187,1478,1478,1478,1478,0
|
|
20230714,182700,119214187,1478,1478,1478,1478,0
|
|
20230714,182600,119214187,1478,1478,1478,1478,0
|
|
20230714,182500,119214187,1478,1478,1478,1478,0
|
|
20230714,182400,119214187,1478,1478,1478,1478,0
|
|
20230714,182300,119214187,1478,1478,1478,1478,0
|
|
20230714,182200,119214187,1478,1478,1478,1478,0
|
|
20230714,182100,119214187,1478,1478,1478,1478,0
|
|
20230714,182000,119214187,1478,1478,1478,1478,0
|
|
20230714,181900,119214187,1478,1478,1478,1478,0
|
|
20230714,181800,119214187,1478,1478,1478,1478,0
|
|
20230714,181700,119214187,1478,1478,1478,1478,0
|
|
20230714,181600,119214187,1478,1478,1478,1478,0
|
|
20230714,181500,119214187,1478,1478,1478,1478,1475
|
|
20230714,181400,119214187,1478,1478,1478,1478,0
|
|
20230714,181300,119214187,1478,1478,1478,1478,0
|
|
20230714,181200,119214187,1478,1478,1478,1478,0
|
|
20230714,181100,119214187,1478,1478,1478,1478,0
|
|
20230714,181000,119214187,1478,1478,1478,1478,0
|
|
20230714,180900,119214187,1478,1478,1478,1478,0
|
|
20230714,180800,119214187,1478,1478,1478,1478,0
|
|
20230714,180700,119214187,1478,1478,1478,1478,0
|
|
20230714,180600,119214187,1478,1478,1478,1478,0
|
|
20230714,180500,119214187,1478,1478,1478,1478,0
|
|
20230714,180400,119214187,1478,1478,1478,1478,0
|
|
20230714,180300,119214187,1478,1478,1478,1478,0
|
|
20230714,180200,119214187,1478,1478,1478,1478,0
|
|
20230714,180100,119214187,1478,1478,1478,1478,0
|
|
20230714,180000,119214187,1478,1478,1478,1478,0
|
|
20230714,175900,119214187,1478,1478,1478,1478,0
|
|
20230714,175800,119214187,1478,1478,1478,1478,0
|
|
20230714,175700,119214187,1478,1478,1478,1478,0
|
|
20230714,175600,119214187,1478,1478,1478,1478,0
|
|
20230714,175500,119214187,1478,1478,1478,1478,0
|
|
20230714,175400,119214187,1478,1478,1478,1478,0
|
|
20230714,175300,119214187,1478,1478,1478,1478,0
|
|
20230714,175200,119214187,1478,1478,1478,1478,0
|
|
20230714,175100,119214187,1478,1478,1478,1478,0
|
|
20230714,175000,119214187,1478,1478,1478,1478,0
|
|
20230714,174900,119214187,1478,1478,1478,1478,0
|
|
20230714,174800,119214187,1478,1478,1478,1478,0
|
|
20230714,174700,119214187,1478,1478,1478,1478,0
|
|
20230714,174600,119214187,1478,1478,1478,1478,0
|
|
20230714,174500,119214187,1478,1478,1478,1478,1475
|
|
20230714,174400,119214187,1478,1478,1478,1478,0
|
|
20230714,174300,119214187,1478,1478,1478,1478,0
|
|
20230714,174200,119214187,1478,1478,1478,1478,0
|
|
20230714,174100,119214187,1478,1478,1478,1478,0
|
|
20230714,174000,119214187,1478,1478,1478,1478,0
|
|
20230714,173900,119214187,1478,1478,1478,1478,0
|
|
20230714,173800,119214187,1478,1478,1478,1478,0
|
|
20230714,173700,119214187,1478,1478,1478,1478,0
|
|
20230714,173600,119214187,1478,1478,1478,1478,0
|
|
20230714,173500,119214187,1478,1478,1478,1478,0
|
|
20230714,173400,119214187,1478,1478,1478,1478,0
|
|
20230714,173300,119214187,1478,1478,1478,1478,0
|
|
20230714,173200,119214187,1478,1478,1478,1478,0
|
|
20230714,173100,119214187,1478,1478,1478,1478,0
|
|
20230714,173000,119214187,1478,1478,1478,1478,0
|
|
20230714,172900,119214187,1478,1478,1478,1478,0
|
|
20230714,172800,119214187,1478,1478,1478,1478,0
|
|
20230714,172700,119214187,1478,1478,1478,1478,0
|
|
20230714,172600,119214187,1478,1478,1478,1478,0
|
|
20230714,172500,119214187,1478,1478,1478,1478,0
|
|
20230714,172400,119214187,1478,1478,1478,1478,0
|
|
20230714,172300,119214187,1478,1478,1478,1478,0
|
|
20230714,172200,119214187,1478,1478,1478,1478,0
|
|
20230714,172100,119214187,1478,1478,1478,1478,0
|
|
20230714,172000,119214187,1478,1478,1478,1478,0
|
|
20230714,171900,119214187,1478,1478,1478,1478,0
|
|
20230714,171800,119214187,1478,1478,1478,1478,0
|
|
20230714,171700,119214187,1478,1478,1478,1478,0
|
|
20230714,171600,119214187,1478,1478,1478,1478,0
|
|
20230714,171500,119214187,1478,1478,1478,1478,1475
|
|
20230714,171400,119214187,1478,1478,1478,1478,0
|
|
20230714,171300,119214187,1478,1478,1478,1478,0
|
|
20230714,171200,119214187,1478,1478,1478,1478,0
|
|
20230714,171100,119214187,1478,1478,1478,1478,0
|
|
20230714,171000,119214187,1478,1478,1478,1478,0
|
|
20230714,170900,119214187,1478,1478,1478,1478,0
|
|
20230714,170800,119214187,1478,1478,1478,1478,0
|
|
20230714,170700,119214187,1478,1478,1478,1478,0
|
|
20230714,170600,119214187,1478,1478,1478,1478,0
|
|
20230714,170500,119214187,1478,1478,1478,1478,0
|
|
20230714,170400,119214187,1478,1478,1478,1478,0
|
|
20230714,170300,119214187,1478,1478,1478,1478,0
|
|
20230714,170200,119214187,1478,1478,1478,1478,0
|
|
20230714,170100,119214187,1478,1478,1478,1478,0
|
|
20230714,170000,119214187,1478,1478,1478,1478,0
|
|
20230714,165900,119214187,1478,1478,1478,1478,0
|
|
20230714,165800,119214187,1478,1478,1478,1478,0
|
|
20230714,165700,119214187,1478,1478,1478,1478,0
|
|
20230714,165600,119214187,1478,1478,1478,1478,0
|
|
20230714,165500,119214187,1478,1478,1478,1478,0
|
|
20230714,165400,119214187,1478,1478,1478,1478,0
|
|
20230714,165300,119214187,1478,1478,1478,1478,0
|
|
20230714,165200,119214187,1478,1478,1478,1478,0
|
|
20230714,165100,119214187,1478,1478,1478,1478,0
|
|
20230714,165000,119214187,1478,1478,1478,1478,0
|
|
20230714,164900,119214187,1478,1478,1478,1478,0
|
|
20230714,164800,119214187,1478,1478,1478,1478,0
|
|
20230714,164700,119214187,1478,1478,1478,1478,0
|
|
20230714,164600,119214187,1478,1478,1478,1478,0
|
|
20230714,164500,119214187,1478,1478,1478,1478,1475
|
|
20230714,164400,119214187,1478,1478,1478,1478,0
|
|
20230714,164300,119214187,1478,1478,1478,1478,0
|
|
20230714,164200,119214187,1478,1478,1478,1478,0
|
|
20230714,164100,119214187,1478,1478,1478,1478,0
|
|
20230714,164000,119214187,1478,1478,1478,1478,0
|
|
20230714,163900,119214187,1478,1478,1478,1478,0
|
|
20230714,163800,119214187,1478,1478,1478,1478,0
|
|
20230714,163700,119214187,1478,1478,1478,1478,0
|
|
20230714,163600,119214187,1478,1478,1478,1478,0
|
|
20230714,163500,119214187,1478,1478,1478,1478,0
|
|
20230714,163400,119214187,1478,1478,1478,1478,0
|
|
20230714,163300,119214187,1478,1478,1478,1478,0
|
|
20230714,163200,119214187,1478,1478,1478,1478,0
|
|
20230714,163100,119214187,1478,1478,1478,1478,0
|
|
20230714,163000,119214187,1478,1478,1478,1478,0
|
|
20230714,162900,119214187,1478,1478,1478,1478,0
|
|
20230714,162800,119214187,1478,1478,1478,1478,0
|
|
20230714,162700,119214187,1478,1478,1478,1478,0
|
|
20230714,162600,119214187,1478,1478,1478,1478,0
|
|
20230714,162500,119214187,1478,1478,1478,1478,0
|
|
20230714,162400,119214187,1478,1478,1478,1478,0
|
|
20230714,162300,119214187,1478,1478,1478,1478,0
|
|
20230714,162200,119214187,1478,1478,1478,1478,0
|
|
20230714,162100,119214187,1478,1478,1478,1478,0
|
|
20230714,162000,119214187,1478,1478,1478,1478,0
|
|
20230714,161900,119214187,1478,1478,1478,1478,0
|
|
20230714,161800,119214187,1478,1478,1478,1478,0
|
|
20230714,161700,119214187,1478,1478,1478,1478,0
|
|
20230714,161600,119214187,1478,1478,1478,1478,0
|
|
20230714,161500,119214187,1478,1478,1478,1478,1475
|
|
20230714,161400,119214187,1478,1478,1478,1478,0
|
|
20230714,161300,119214187,1478,1478,1478,1478,0
|
|
20230714,161200,119214187,1478,1478,1478,1478,0
|
|
20230714,161100,119214187,1478,1478,1478,1478,0
|
|
20230714,161000,119214187,1478,1478,1478,1478,0
|
|
20230714,160900,119214187,1478,1478,1478,1478,0
|
|
20230714,160800,119214187,1478,1478,1478,1478,0
|
|
20230714,160700,119214187,1478,1478,1478,1478,0
|
|
20230714,160600,119214187,1478,1478,1478,1478,0
|
|
20230714,160500,119214187,1478,1478,1478,1478,0
|
|
20230714,160400,119214187,1478,1478,1478,1478,0
|
|
20230714,160300,119214187,1478,1478,1478,1478,0
|
|
20230714,160200,119214187,1478,1478,1478,1478,0
|
|
20230714,160100,119214187,1478,1478,1478,1478,0
|
|
20230714,160000,119214187,1478,1478,1478,1478,0
|
|
20230714,155900,119214187,1478,1478,1478,1478,0
|
|
20230714,155800,119214187,1478,1478,1478,1478,0
|
|
20230714,155700,119214187,1478,1478,1478,1478,0
|
|
20230714,155600,119214187,1478,1478,1478,1478,0
|
|
20230714,155500,119214187,1478,1478,1478,1478,0
|
|
20230714,155400,119214187,1478,1478,1478,1478,0
|
|
20230714,155300,119214187,1478,1478,1478,1478,0
|
|
20230714,155200,119214187,1478,1478,1478,1478,0
|
|
20230714,155100,119214187,1478,1478,1478,1478,0
|
|
20230714,155000,119214187,1478,1478,1478,1478,0
|
|
20230714,154900,119214187,1478,1478,1478,1478,0
|
|
20230714,154800,119214187,1478,1478,1478,1478,0
|
|
20230714,154700,119214187,1478,1478,1478,1478,0
|
|
20230714,154600,119214187,1478,1478,1478,1478,0
|
|
20230714,154500,119214187,1478,1478,1478,1478,1475
|
|
20230714,154400,119214187,1478,1478,1478,1478,0
|
|
20230714,154300,119214187,1478,1478,1478,1478,0
|
|
20230714,154200,119214187,1478,1478,1478,1478,0
|
|
20230714,154100,119214187,1478,1478,1478,1478,0
|
|
20230714,154000,119214187,1478,1478,1478,1478,0
|
|
20230714,153900,119214187,1478,1478,1478,1478,0
|
|
20230714,153800,119214187,1478,1478,1478,1478,0
|
|
20230714,153700,119214187,1478,1478,1478,1478,0
|
|
20230714,153600,119214187,1478,1478,1478,1478,0
|
|
20230714,153500,119214187,1478,1478,1478,1478,0
|
|
20230714,153400,119214187,1478,1478,1478,1478,0
|
|
20230714,153300,119214187,1478,1478,1478,1478,0
|
|
20230714,153200,119214187,1478,1478,1478,1478,0
|
|
20230714,153100,119214187,1478,1478,1478,1478,0
|
|
20230714,153000,119214187,1478,1478,1478,1478,1475
|
|
20230714,152900,117034137,1478,1478,1478,1478,0
|
|
20230714,152800,117034137,1478,1478,1478,1478,0
|
|
20230714,152700,117034137,1478,1478,1478,1478,0
|
|
20230714,152600,117034137,1478,1478,1478,1478,0
|
|
20230714,152500,117034137,1478,1478,1478,1478,0
|
|
20230714,152400,117034137,1478,1478,1478,1478,0
|
|
20230714,152300,117034137,1478,1478,1478,1478,0
|
|
20230714,152200,117034137,1478,1478,1478,1478,0
|
|
20230714,152100,117034137,1478,1478,1478,1478,0
|
|
20230714,152000,117034137,1478,1478,1478,1478,0
|
|
20230714,151900,117034137,1478,1478,1478,1478,5
|
|
20230714,151800,117026747,1478,1478,1478,1478,0
|
|
20230714,151700,117026747,1478,1478,1478,1478,1
|
|
20230714,151600,117025269,1478,1478,1478,1478,6
|
|
20230714,151500,117016401,1478,1478,1478,1478,1
|
|
20230714,151400,117014923,1470,1478,1478,1470,321
|
|
20230714,151300,116542857,1478,1478,1478,1478,0
|
|
20230714,151200,116542857,1478,1478,1478,1478,0
|
|
20230714,151100,116542857,1478,1478,1478,1478,1
|
|
20230714,151000,116541379,1478,1476,1478,1476,2015
|
|
20230714,150900,113565790,1476,1476,1476,1476,1500
|
|
20230714,150800,111351790,1476,1476,1476,1476,2
|
|
20230714,150700,111348838,1476,1476,1476,1476,0
|
|
20230714,150600,111348838,1476,1476,1476,1476,56
|
|
20230714,150500,111266182,1468,1470,1470,1468,928
|
|
20230714,150400,109903174,1476,1476,1476,1476,10
|
|
20230714,150300,109888414,1476,1476,1476,1476,1
|
|
20230714,150200,109886938,1476,1476,1476,1476,0
|
|
20230714,150100,109886938,1476,1476,1476,1476,0
|
|
20230714,150000,109886938,1476,1476,1476,1476,0
|
|
20230714,145900,109886938,1476,1476,1476,1476,0
|
|
20230714,145800,109886938,1476,1476,1476,1476,1
|
|
20230714,145700,109885462,1476,1476,1476,1476,0
|
|
20230714,145600,109885462,1476,1476,1476,1476,0
|
|
20230714,145500,109885462,1476,1476,1476,1476,0
|
|
20230714,145400,109885462,1476,1476,1476,1476,0
|
|
20230714,145300,109885462,1476,1476,1476,1476,0
|
|
20230714,145200,109885462,1476,1470,1476,1470,51
|
|
20230714,145100,109810486,1476,1474,1476,1474,2001
|
|
20230714,145000,106860823,1474,1474,1474,1474,679
|
|
20230714,144900,105859977,1474,1474,1474,1474,401
|
|
20230714,144800,105268903,1474,1474,1474,1474,0
|
|
20230714,144700,105268903,1474,1474,1474,1474,0
|
|
20230714,144600,105268903,1474,1474,1474,1474,0
|
|
20230714,144500,105268903,1474,1474,1474,1474,0
|
|
20230714,144400,105268903,1474,1474,1474,1474,1
|
|
20230714,144300,105267429,1470,1470,1470,1470,439
|
|
20230714,144200,104622099,1474,1471,1474,1470,201
|
|
20230714,144100,104326624,1474,1474,1474,1474,0
|
|
20230714,144000,104326624,1474,1474,1474,1474,0
|
|
20230714,143900,104326624,1474,1474,1474,1474,0
|
|
20230714,143800,104326624,1474,1471,1474,1471,49
|
|
20230714,143700,104254542,1474,1474,1474,1474,0
|
|
20230714,143600,104254542,1474,1474,1474,1474,0
|
|
20230714,143500,104254542,1474,1471,1474,1471,301
|
|
20230714,143400,103811768,1474,1473,1474,1473,51
|
|
20230714,143300,103736644,1474,1474,1474,1474,0
|
|
20230714,143200,103736644,1474,1474,1474,1474,0
|
|
20230714,143100,103736644,1474,1474,1474,1474,50
|
|
20230714,143000,103662944,1476,1475,1476,1475,262
|
|
20230714,142900,103276493,1476,1476,1476,1476,251
|
|
20230714,142800,102906017,1477,1477,1477,1477,101
|
|
20230714,142700,102756840,1478,1478,1478,1478,0
|
|
20230714,142600,102756840,1478,1478,1478,1478,0
|
|
20230714,142500,102756840,1478,1478,1478,1478,0
|
|
20230714,142400,102756840,1478,1478,1478,1478,0
|
|
20230714,142300,102756840,1478,1478,1478,1478,0
|
|
20230714,142200,102756840,1478,1478,1478,1478,22
|
|
20230714,142100,102724324,1478,1478,1478,1478,0
|
|
20230714,142000,102724324,1478,1478,1478,1478,0
|
|
20230714,141900,102724324,1478,1478,1478,1478,0
|
|
20230714,141800,102724324,1478,1478,1478,1478,0
|
|
20230714,141700,102724324,1478,1478,1478,1478,0
|
|
20230714,141600,102724324,1478,1477,1478,1477,89
|
|
20230714,141500,102592870,1479,1479,1479,1479,0
|
|
20230714,141400,102592870,1479,1479,1479,1479,0
|
|
20230714,141300,102592870,1479,1479,1479,1479,0
|
|
20230714,141200,102592870,1479,1479,1479,1479,0
|
|
20230714,141100,102592870,1479,1479,1479,1479,0
|
|
20230714,141000,102592870,1479,1479,1479,1479,0
|
|
20230714,140900,102592870,1479,1479,1479,1479,0
|
|
20230714,140800,102592870,1479,1479,1479,1479,0
|
|
20230714,140700,102592870,1479,1479,1479,1479,0
|
|
20230714,140600,102592870,1479,1479,1479,1479,0
|
|
20230714,140500,102592870,1479,1479,1479,1479,0
|
|
20230714,140400,102592870,1479,1479,1479,1479,0
|
|
20230714,140300,102592870,1479,1479,1479,1479,2
|
|
20230714,140200,102589912,1479,1479,1479,1479,0
|
|
20230714,140100,102589912,1479,1479,1479,1479,0
|
|
20230714,140000,102589912,1479,1479,1479,1479,1
|
|
20230714,135900,102588433,1479,1479,1479,1475,308
|
|
20230714,135800,102134097,1479,1479,1479,1479,0
|
|
20230714,135700,102134097,1479,1479,1479,1479,0
|
|
20230714,135600,102134097,1479,1479,1479,1479,22
|
|
20230714,135500,102101559,1479,1479,1479,1479,0
|
|
20230714,135400,102101559,1479,1479,1479,1479,6
|
|
20230714,135300,102092685,1479,1479,1479,1479,0
|
|
20230714,135200,102092685,1479,1479,1479,1479,0
|
|
20230714,135100,102092685,1479,1479,1479,1479,2
|
|
20230714,135000,102089727,1479,1479,1479,1479,3
|
|
20230714,134900,102085290,1479,1479,1479,1479,0
|
|
20230714,134800,102085290,1479,1479,1479,1479,0
|
|
20230714,134700,102085290,1479,1479,1479,1479,1
|
|
20230714,134600,102083811,1479,1479,1479,1479,697
|
|
20230714,134500,101052948,1479,1479,1479,1479,0
|
|
20230714,134400,101052948,1479,1479,1479,1479,0
|
|
20230714,134300,101052948,1479,1479,1479,1479,0
|
|
20230714,134200,101052948,1479,1479,1479,1479,0
|
|
20230714,134100,101052948,1479,1479,1479,1479,0
|
|
20230714,134000,101052948,1479,1479,1479,1479,0
|
|
20230714,133900,101052948,1479,1479,1479,1479,0
|
|
20230714,133800,101052948,1479,1479,1479,1479,0
|
|
20230714,133700,101052948,1479,1479,1479,1479,0
|
|
20230714,133600,101052948,1479,1479,1479,1479,5
|
|
20230714,133500,101045553,1479,1479,1479,1479,11
|
|
20230714,133400,101029284,1479,1479,1479,1479,14
|
|
20230714,133300,101008578,1479,1479,1479,1479,7
|
|
20230714,133200,100998225,1479,1479,1479,1479,1
|
|
20230714,133100,100996746,1479,1479,1479,1479,1
|
|
20230714,133000,100995267,1479,1479,1479,1479,100
|
|
20230714,132900,100847367,1479,1479,1479,1479,1
|
|
20230714,132800,100845888,1479,1476,1479,1476,2001
|
|
20230714,132700,97891781,1476,1475,1476,1475,2000
|
|
20230714,132600,94939932,1476,1475,1476,1470,706
|
|
20230714,132500,93898594,1475,1472,1475,1472,800
|
|
20230714,132400,92719410,1472,1472,1472,1472,100
|
|
20230714,132300,92572210,1472,1472,1472,1472,3
|
|
20230714,132200,92567794,1474,1474,1474,1474,0
|
|
20230714,132100,92567794,1474,1474,1474,1474,0
|
|
20230714,132000,92567794,1474,1474,1474,1474,0
|
|
20230714,131900,92567794,1474,1474,1474,1474,0
|
|
20230714,131800,92567794,1474,1474,1474,1474,0
|
|
20230714,131700,92567794,1474,1474,1474,1474,0
|
|
20230714,131600,92567794,1474,1474,1474,1474,0
|
|
20230714,131500,92567794,1474,1474,1474,1474,0
|
|
20230714,131400,92567794,1474,1474,1474,1474,0
|
|
20230714,131300,92567794,1474,1474,1474,1474,0
|
|
20230714,131200,92567794,1474,1474,1474,1474,0
|
|
20230714,131100,92567794,1474,1474,1474,1474,0
|
|
20230714,131000,92567794,1474,1474,1474,1474,0
|
|
20230714,130900,92567794,1474,1474,1474,1474,1
|
|
20230714,130800,92566320,1470,1474,1474,1470,325
|
|
20230714,130700,92088530,1474,1474,1474,1474,0
|
|
20230714,130600,92088530,1474,1474,1474,1474,0
|
|
20230714,130500,92088530,1474,1474,1474,1474,0
|
|
20230714,130400,92088530,1474,1474,1474,1474,0
|
|
20230714,130300,92088530,1474,1474,1474,1474,0
|
|
20230714,130200,92088530,1474,1474,1474,1474,5
|
|
20230714,130100,92081160,1474,1474,1474,1474,0
|
|
20230714,130000,92081160,1474,1474,1474,1474,0
|
|
20230714,125900,92081160,1474,1474,1474,1474,1
|
|
20230714,125800,92079686,1474,1474,1474,1474,0
|
|
20230714,125700,92079686,1474,1474,1474,1474,0
|
|
20230714,125600,92079686,1474,1474,1474,1474,0
|
|
20230714,125500,92079686,1474,1474,1474,1474,200
|
|
20230714,125400,91784886,1470,1470,1470,1470,1
|
|
20230714,125300,91783416,1474,1474,1474,1474,0
|
|
20230714,125200,91783416,1474,1474,1474,1474,18
|
|
20230714,125100,91756884,1474,1474,1474,1474,0
|
|
20230714,125000,91756884,1474,1474,1474,1474,0
|
|
20230714,124900,91756884,1474,1474,1474,1474,0
|
|
20230714,124800,91756884,1474,1470,1474,1470,4
|
|
20230714,124700,91751000,1474,1474,1474,1474,0
|
|
20230714,124600,91751000,1474,1474,1474,1474,1
|
|
20230714,124500,91749526,1474,1472,1474,1472,13
|
|
20230714,124400,91730388,1474,1474,1474,1474,15
|
|
20230714,124300,91708278,1474,1474,1474,1474,4
|
|
20230714,124200,91702382,1474,1470,1474,1470,82
|
|
20230714,124100,91581838,1474,1474,1474,1474,0
|
|
20230714,124000,91581838,1474,1470,1474,1470,11
|
|
20230714,123900,91565664,1470,1470,1470,1470,0
|
|
20230714,123800,91565664,1470,1470,1470,1470,0
|
|
20230714,123700,91565664,1470,1470,1470,1470,0
|
|
20230714,123600,91565664,1470,1470,1470,1470,0
|
|
20230714,123500,91565664,1470,1470,1470,1470,1
|
|
20230714,123400,91564194,1461,1461,1461,1461,33
|
|
20230714,123300,91515981,1473,1473,1473,1473,0
|
|
20230714,123200,91515981,1473,1473,1473,1473,20
|
|
20230714,123100,91486521,1474,1461,1474,1459,205
|
|
20230714,123000,91187339,1476,1476,1476,1476,0
|
|
20230714,122900,91187339,1476,1476,1476,1476,0
|
|
20230714,122800,91187339,1476,1475,1476,1475,1000
|
|
20230714,122700,89711459,1476,1468,1476,1461,7001
|
|
20230714,122600,79419406,1469,1464,1469,1464,4204
|
|
20230714,122500,73247365,1468,1468,1468,1468,1
|
|
20230714,122400,73245897,1462,1463,1463,1462,660
|
|
20230714,122300,72280877,1468,1468,1468,1468,0
|
|
20230714,122200,72280877,1468,1468,1468,1468,0
|
|
20230714,122100,72280877,1468,1468,1468,1468,1
|
|
20230714,122000,72279409,1463,1464,1464,1463,963
|
|
20230714,121900,70870059,1469,1464,1469,1464,21
|
|
20230714,121800,70839310,1464,1464,1464,1464,1
|
|
20230714,121700,70837846,1463,1463,1463,1463,0
|
|
20230714,121600,70837846,1463,1463,1463,1463,647
|
|
20230714,121500,69891285,1462,1462,1462,1462,40
|
|
20230714,121400,69832805,1462,1462,1462,1462,5
|
|
20230714,121300,69825495,1462,1462,1462,1462,100
|
|
20230714,121200,69679295,1462,1462,1462,1462,0
|
|
20230714,121100,69679295,1462,1462,1462,1462,0
|
|
20230714,121000,69679295,1462,1461,1462,1461,5627
|
|
20230714,120900,61453314,1461,1461,1461,1461,0
|
|
20230714,120800,61453314,1461,1461,1461,1461,1
|
|
20230714,120700,61451853,1458,1461,1461,1458,1749
|
|
20230714,120600,58900398,1462,1462,1462,1462,0
|
|
20230714,120500,58900398,1462,1462,1462,1462,0
|
|
20230714,120400,58900398,1462,1462,1462,1462,0
|
|
20230714,120300,58900398,1462,1462,1462,1462,100
|
|
20230714,120200,58754198,1460,1460,1460,1460,297
|
|
20230714,120100,58320578,1459,1460,1460,1459,998
|
|
20230714,120000,56864289,1460,1460,1460,1460,13
|
|
20230714,115900,56845309,1463,1463,1463,1463,0
|
|
20230714,115800,56845309,1463,1463,1463,1463,1
|
|
20230714,115700,56843846,1463,1463,1463,1463,0
|
|
20230714,115600,56843846,1463,1463,1463,1463,0
|
|
20230714,115500,56843846,1463,1463,1463,1463,0
|
|
20230714,115400,56843846,1463,1460,1463,1460,6
|
|
20230714,115300,56835083,1463,1463,1463,1463,0
|
|
20230714,115200,56835083,1463,1463,1463,1463,0
|
|
20230714,115100,56835083,1463,1463,1463,1463,0
|
|
20230714,115000,56835083,1463,1463,1463,1463,1
|
|
20230714,114900,56833620,1463,1463,1463,1463,0
|
|
20230714,114800,56833620,1463,1463,1463,1463,0
|
|
20230714,114700,56833620,1463,1463,1463,1463,0
|
|
20230714,114600,56833620,1463,1463,1463,1463,0
|
|
20230714,114500,56833620,1463,1463,1463,1463,5
|
|
20230714,114400,56826305,1463,1463,1463,1463,0
|
|
20230714,114300,56826305,1463,1463,1463,1463,0
|
|
20230714,114200,56826305,1463,1463,1463,1463,0
|
|
20230714,114100,56826305,1463,1463,1463,1463,0
|
|
20230714,114000,56826305,1463,1463,1463,1463,2
|
|
20230714,113900,56823379,1463,1463,1463,1463,0
|
|
20230714,113800,56823379,1463,1463,1463,1463,0
|
|
20230714,113700,56823379,1463,1463,1463,1463,0
|
|
20230714,113600,56823379,1463,1463,1463,1463,1
|
|
20230714,113500,56821916,1464,1464,1464,1464,0
|
|
20230714,113400,56821916,1464,1464,1464,1464,0
|
|
20230714,113300,56821916,1464,1464,1464,1464,0
|
|
20230714,113200,56821916,1464,1464,1464,1464,0
|
|
20230714,113100,56821916,1464,1464,1464,1464,0
|
|
20230714,113000,56821916,1464,1464,1464,1464,1
|
|
20230714,112900,56820452,1464,1464,1464,1464,1
|
|
20230714,112800,56818988,1464,1464,1464,1464,105
|
|
20230714,112700,56665268,1464,1464,1464,1464,0
|
|
20230714,112600,56665268,1464,1464,1464,1464,0
|
|
20230714,112500,56665268,1464,1464,1464,1464,0
|
|
20230714,112400,56665268,1464,1462,1464,1460,716
|
|
20230714,112300,55619355,1465,1465,1465,1463,101
|
|
20230714,112200,55471490,1469,1469,1469,1469,0
|
|
20230714,112100,55471490,1469,1469,1469,1469,0
|
|
20230714,112000,55471490,1469,1469,1469,1469,0
|
|
20230714,111900,55471490,1469,1469,1469,1469,0
|
|
20230714,111800,55471490,1469,1469,1469,1469,0
|
|
20230714,111700,55471490,1469,1462,1469,1462,151
|
|
20230714,111600,55250714,1469,1469,1469,1469,0
|
|
20230714,111500,55250714,1469,1469,1469,1469,0
|
|
20230714,111400,55250714,1469,1469,1469,1469,1
|
|
20230714,111300,55249245,1461,1467,1467,1461,3232
|
|
20230714,111200,50520011,1470,1467,1470,1467,2
|
|
20230714,111100,50517074,1470,1470,1470,1470,0
|
|
20230714,111000,50517074,1470,1466,1470,1466,84
|
|
20230714,110900,50393906,1470,1470,1470,1470,0
|
|
20230714,110800,50393906,1470,1467,1470,1467,480
|
|
20230714,110700,49689743,1470,1470,1470,1470,1
|
|
20230714,110600,49688273,1470,1470,1470,1470,0
|
|
20230714,110500,49688273,1470,1470,1470,1470,991
|
|
20230714,110400,48231503,1467,1467,1467,1467,10
|
|
20230714,110300,48216833,1470,1467,1470,1467,23
|
|
20230714,110200,48183086,1470,1470,1470,1470,5
|
|
20230714,110100,48175736,1476,1476,1476,1476,0
|
|
20230714,110000,48175736,1476,1476,1476,1476,0
|
|
20230714,105900,48175736,1476,1476,1476,1476,0
|
|
20230714,105800,48175736,1476,1476,1476,1476,0
|
|
20230714,105700,48175736,1476,1476,1476,1476,0
|
|
20230714,105600,48175736,1476,1476,1476,1476,0
|
|
20230714,105500,48175736,1476,1476,1476,1476,0
|
|
20230714,105400,48175736,1476,1476,1476,1476,0
|
|
20230714,105300,48175736,1476,1476,1476,1476,0
|
|
20230714,105200,48175736,1476,1476,1476,1476,0
|
|
20230714,105100,48175736,1476,1476,1476,1476,0
|
|
20230714,105000,48175736,1476,1476,1476,1476,0
|
|
20230714,104900,48175736,1476,1476,1476,1476,0
|
|
20230714,104800,48175736,1476,1476,1476,1476,0
|
|
20230714,104700,48175736,1476,1476,1476,1476,0
|
|
20230714,104600,48175736,1476,1468,1476,1468,101
|
|
20230714,104500,48027015,1468,1468,1468,1468,0
|
|
20230714,104400,48027015,1468,1468,1468,1468,40
|
|
20230714,104300,47968295,1468,1468,1468,1468,0
|
|
20230714,104200,47968295,1468,1469,1469,1468,332
|
|
20230714,104100,47480884,1478,1478,1478,1478,0
|
|
20230714,104000,47480884,1478,1478,1478,1478,0
|
|
20230714,103900,47480884,1478,1478,1478,1478,0
|
|
20230714,103800,47480884,1478,1478,1478,1478,0
|
|
20230714,103700,47480884,1478,1478,1478,1478,15
|
|
20230714,103600,47458714,1478,1478,1478,1478,0
|
|
20230714,103500,47458714,1478,1478,1478,1478,0
|
|
20230714,103400,47458714,1478,1478,1478,1478,34
|
|
20230714,103300,47408462,1480,1480,1480,1480,0
|
|
20230714,103200,47408462,1480,1480,1480,1480,0
|
|
20230714,103100,47408462,1480,1480,1480,1480,0
|
|
20230714,103000,47408462,1480,1480,1480,1480,0
|
|
20230714,102900,47408462,1480,1480,1480,1480,0
|
|
20230714,102800,47408462,1480,1469,1480,1469,271
|
|
20230714,102700,47009342,1468,1479,1479,1468,7593
|
|
20230714,102600,35854895,1479,1479,1479,1479,0
|
|
20230714,102500,35854895,1479,1479,1479,1479,0
|
|
20230714,102400,35854895,1479,1479,1479,1479,0
|
|
20230714,102300,35854895,1479,1479,1479,1479,0
|
|
20230714,102200,35854895,1479,1479,1479,1479,0
|
|
20230714,102100,35854895,1479,1479,1479,1479,0
|
|
20230714,102000,35854895,1479,1476,1479,1470,777
|
|
20230714,101900,34711286,1479,1479,1479,1479,0
|
|
20230714,101800,34711286,1479,1479,1479,1479,424
|
|
20230714,101700,34084190,1481,1481,1481,1481,0
|
|
20230714,101600,34084190,1481,1479,1481,1479,1577
|
|
20230714,101500,31751805,1476,1476,1476,1476,1765
|
|
20230714,101400,29146665,1476,1476,1476,1476,0
|
|
20230714,101300,29146665,1476,1472,1476,1470,534
|
|
20230714,101200,28361225,1476,1476,1476,1476,170
|
|
20230714,101100,28110305,1476,1476,1476,1476,1
|
|
20230714,101000,28108829,1476,1475,1476,1475,100
|
|
20230714,100900,27961294,1476,1476,1476,1476,0
|
|
20230714,100800,27961294,1476,1476,1476,1476,0
|
|
20230714,100700,27961294,1476,1476,1476,1476,1
|
|
20230714,100600,27959818,1475,1474,1475,1474,101
|
|
20230714,100500,27810914,1474,1472,1474,1472,13
|
|
20230714,100400,27791776,1475,1475,1475,1475,0
|
|
20230714,100300,27791776,1475,1475,1475,1475,0
|
|
20230714,100200,27791776,1475,1475,1475,1475,50
|
|
20230714,100100,27718026,1475,1475,1475,1475,0
|
|
20230714,100000,27718026,1475,1477,1477,1475,370
|
|
20230714,095900,27171538,1481,1481,1481,1481,0
|
|
20230714,095800,27171538,1481,1481,1481,1481,0
|
|
20230714,095700,27171538,1481,1481,1481,1481,0
|
|
20230714,095600,27171538,1481,1481,1481,1481,1
|
|
20230714,095500,27170057,1482,1471,1482,1471,2
|
|
20230714,095400,27167104,1483,1471,1483,1471,219
|
|
20230714,095300,26844943,1485,1477,1485,1477,2640
|
|
20230714,095200,22933055,1477,1477,1477,1477,60
|
|
20230714,095100,22844435,1478,1478,1478,1478,0
|
|
20230714,095000,22844435,1478,1477,1478,1477,301
|
|
20230714,094900,22399838,1477,1475,1477,1475,802
|
|
20230714,094800,21216150,1475,1475,1475,1475,202
|
|
20230714,094700,20918200,1475,1475,1475,1475,51
|
|
20230714,094600,20842975,1477,1477,1477,1477,0
|
|
20230714,094500,20842975,1477,1477,1477,1477,0
|
|
20230714,094400,20842975,1477,1477,1477,1477,0
|
|
20230714,094300,20842975,1477,1477,1477,1477,0
|
|
20230714,094200,20842975,1477,1477,1477,1477,1
|
|
20230714,094100,20841498,1477,1477,1477,1477,0
|
|
20230714,094000,20841498,1477,1477,1477,1477,6
|
|
20230714,093900,20832636,1477,1474,1477,1470,943
|
|
20230714,093800,19444945,1478,1478,1478,1475,349
|
|
20230714,093700,18930158,1478,1476,1478,1474,1021
|
|
20230714,093600,17422542,1476,1474,1477,1474,42
|
|
20230714,093500,17360629,1474,1474,1474,1474,325
|
|
20230714,093400,16881579,1478,1478,1478,1478,1
|
|
20230714,093300,16880101,1475,1477,1478,1475,701
|
|
20230714,093200,15845687,1477,1477,1477,1477,5
|
|
20230714,093100,15838302,1477,1477,1477,1477,0
|
|
20230714,093000,15838302,1477,1477,1477,1469,8
|
|
20230714,092900,15826526,1477,1477,1477,1477,0
|
|
20230714,092800,15826526,1477,1477,1477,1477,1
|
|
20230714,092700,15825049,1468,1478,1478,1468,1001
|
|
20230714,092600,14355536,1477,1477,1477,1477,150
|
|
20230714,092500,14133986,1480,1480,1480,1480,1
|
|
20230714,092400,14132506,1477,1468,1477,1468,859
|
|
20230714,092300,12864798,1475,1475,1475,1475,501
|
|
20230714,092200,12125823,1475,1475,1475,1475,501
|
|
20230714,092100,11386848,1475,1471,1475,1471,1504
|
|
20230714,092000,9169499,1471,1471,1471,1471,2
|
|
20230714,091900,9166557,1468,1471,1471,1468,618
|
|
20230714,091800,8259330,1471,1471,1471,1471,0
|
|
20230714,091700,8259330,1471,1470,1471,1470,4
|
|
20230714,091600,8253447,1474,1474,1474,1474,2
|
|
20230714,091500,8250499,1474,1474,1474,1474,32
|
|
20230714,091400,8203331,1475,1475,1475,1475,0
|
|
20230714,091300,8203331,1475,1469,1475,1468,439
|
|
20230714,091200,7558661,1476,1476,1476,1476,40
|
|
20230714,091100,7499621,1476,1471,1476,1470,840
|
|
20230714,091000,6264322,1476,1476,1476,1476,1
|
|
20230714,090900,6262846,1476,1473,1476,1472,1968
|
|
20230714,090800,3365226,1477,1477,1477,1477,2
|
|
20230714,090700,3362272,1477,1477,1477,1477,1
|
|
20230714,090600,3360795,1473,1477,1477,1473,401
|
|
20230714,090500,2770118,1477,1477,1477,1477,1
|
|
20230714,090400,2768641,1477,1477,1477,1477,2
|
|
20230714,090300,2765687,1477,1475,1477,1475,830
|
|
20230714,090200,1541433,1477,1477,1477,1477,2
|
|
20230714,090100,1538479,1477,1476,1477,1475,280
|
|
20230714,090000,1125474,1477,1477,1477,1477,762
|