588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184500,159477788,1536,1536,1536,1536,3005
|
|
20230721,184400,159477788,1536,1536,1536,1536,0
|
|
20230721,184300,159477788,1536,1536,1536,1536,0
|
|
20230721,184200,159477788,1536,1536,1536,1536,0
|
|
20230721,184100,159477788,1536,1536,1536,1536,0
|
|
20230721,184000,159477788,1536,1536,1536,1536,0
|
|
20230721,183900,159477788,1536,1536,1536,1536,0
|
|
20230721,183800,159477788,1536,1536,1536,1536,0
|
|
20230721,183700,159477788,1536,1536,1536,1536,0
|
|
20230721,183600,159477788,1536,1536,1536,1536,0
|
|
20230721,183500,159477788,1536,1536,1536,1536,0
|
|
20230721,183400,159477788,1536,1536,1536,1536,0
|
|
20230721,183300,159477788,1536,1536,1536,1536,0
|
|
20230721,183200,159477788,1536,1536,1536,1536,0
|
|
20230721,183100,159477788,1536,1536,1536,1536,0
|
|
20230721,183000,159477788,1536,1536,1536,1536,0
|
|
20230721,182900,159477788,1536,1536,1536,1536,0
|
|
20230721,182800,159477788,1536,1536,1536,1536,0
|
|
20230721,182700,159477788,1536,1536,1536,1536,0
|
|
20230721,182600,159477788,1536,1536,1536,1536,0
|
|
20230721,182500,159477788,1536,1536,1536,1536,0
|
|
20230721,182400,159477788,1536,1536,1536,1536,0
|
|
20230721,182300,159477788,1536,1536,1536,1536,0
|
|
20230721,182200,159477788,1536,1536,1536,1536,0
|
|
20230721,182100,159477788,1536,1536,1536,1536,0
|
|
20230721,182000,159477788,1536,1536,1536,1536,0
|
|
20230721,181900,159477788,1536,1536,1536,1536,0
|
|
20230721,181800,159477788,1536,1536,1536,1536,0
|
|
20230721,181700,159477788,1536,1536,1536,1536,0
|
|
20230721,181600,159477788,1536,1536,1536,1536,0
|
|
20230721,181500,159477788,1536,1536,1536,1536,3005
|
|
20230721,181400,159477788,1536,1536,1536,1536,0
|
|
20230721,181300,159477788,1536,1536,1536,1536,0
|
|
20230721,181200,159477788,1536,1536,1536,1536,0
|
|
20230721,181100,159477788,1536,1536,1536,1536,0
|
|
20230721,181000,159477788,1536,1536,1536,1536,0
|
|
20230721,180900,159477788,1536,1536,1536,1536,0
|
|
20230721,180800,159477788,1536,1536,1536,1536,0
|
|
20230721,180700,159477788,1536,1536,1536,1536,0
|
|
20230721,180600,159477788,1536,1536,1536,1536,0
|
|
20230721,180500,159477788,1536,1536,1536,1536,0
|
|
20230721,180400,159477788,1536,1536,1536,1536,0
|
|
20230721,180300,159477788,1536,1536,1536,1536,0
|
|
20230721,180200,159477788,1536,1536,1536,1536,0
|
|
20230721,180100,159477788,1536,1536,1536,1536,0
|
|
20230721,180000,159477788,1536,1536,1536,1536,0
|
|
20230721,175900,159477788,1536,1536,1536,1536,0
|
|
20230721,175800,159477788,1536,1536,1536,1536,0
|
|
20230721,175700,159477788,1536,1536,1536,1536,0
|
|
20230721,175600,159477788,1536,1536,1536,1536,0
|
|
20230721,175500,159477788,1536,1536,1536,1536,0
|
|
20230721,175400,159477788,1536,1536,1536,1536,0
|
|
20230721,175300,159477788,1536,1536,1536,1536,0
|
|
20230721,175200,159477788,1536,1536,1536,1536,0
|
|
20230721,175100,159477788,1536,1536,1536,1536,0
|
|
20230721,175000,159477788,1536,1536,1536,1536,0
|
|
20230721,174900,159477788,1536,1536,1536,1536,0
|
|
20230721,174800,159477788,1536,1536,1536,1536,0
|
|
20230721,174700,159477788,1536,1536,1536,1536,0
|
|
20230721,174600,159477788,1536,1536,1536,1536,0
|
|
20230721,174500,159477788,1536,1536,1536,1536,3005
|
|
20230721,174400,159477788,1536,1536,1536,1536,0
|
|
20230721,174300,159477788,1536,1536,1536,1536,0
|
|
20230721,174200,159477788,1536,1536,1536,1536,0
|
|
20230721,174100,159477788,1536,1536,1536,1536,0
|
|
20230721,174000,159477788,1536,1536,1536,1536,0
|
|
20230721,173900,159477788,1536,1536,1536,1536,0
|
|
20230721,173800,159477788,1536,1536,1536,1536,0
|
|
20230721,173700,159477788,1536,1536,1536,1536,0
|
|
20230721,173600,159477788,1536,1536,1536,1536,0
|
|
20230721,173500,159477788,1536,1536,1536,1536,0
|
|
20230721,173400,159477788,1536,1536,1536,1536,0
|
|
20230721,173300,159477788,1536,1536,1536,1536,0
|
|
20230721,173200,159477788,1536,1536,1536,1536,0
|
|
20230721,173100,159477788,1536,1536,1536,1536,0
|
|
20230721,173000,159477788,1536,1536,1536,1536,0
|
|
20230721,172900,159477788,1536,1536,1536,1536,0
|
|
20230721,172800,159477788,1536,1536,1536,1536,0
|
|
20230721,172700,159477788,1536,1536,1536,1536,0
|
|
20230721,172600,159477788,1536,1536,1536,1536,0
|
|
20230721,172500,159477788,1536,1536,1536,1536,0
|
|
20230721,172400,159477788,1536,1536,1536,1536,0
|
|
20230721,172300,159477788,1536,1536,1536,1536,0
|
|
20230721,172200,159477788,1536,1536,1536,1536,0
|
|
20230721,172100,159477788,1536,1536,1536,1536,0
|
|
20230721,172000,159477788,1536,1536,1536,1536,0
|
|
20230721,171900,159477788,1536,1536,1536,1536,0
|
|
20230721,171800,159477788,1536,1536,1536,1536,0
|
|
20230721,171700,159477788,1536,1536,1536,1536,0
|
|
20230721,171600,159477788,1536,1536,1536,1536,0
|
|
20230721,171500,159477788,1536,1536,1536,1536,3005
|
|
20230721,171400,159477788,1536,1536,1536,1536,0
|
|
20230721,171300,159477788,1536,1536,1536,1536,0
|
|
20230721,171200,159477788,1536,1536,1536,1536,0
|
|
20230721,171100,159477788,1536,1536,1536,1536,0
|
|
20230721,171000,159477788,1536,1536,1536,1536,0
|
|
20230721,170900,159477788,1536,1536,1536,1536,0
|
|
20230721,170800,159477788,1536,1536,1536,1536,0
|
|
20230721,170700,159477788,1536,1536,1536,1536,0
|
|
20230721,170600,159477788,1536,1536,1536,1536,0
|
|
20230721,170500,159477788,1536,1536,1536,1536,0
|
|
20230721,170400,159477788,1536,1536,1536,1536,0
|
|
20230721,170300,159477788,1536,1536,1536,1536,0
|
|
20230721,170200,159477788,1536,1536,1536,1536,0
|
|
20230721,170100,159477788,1536,1536,1536,1536,0
|
|
20230721,170000,159477788,1536,1536,1536,1536,0
|
|
20230721,165900,159477788,1536,1536,1536,1536,0
|
|
20230721,165800,159477788,1536,1536,1536,1536,0
|
|
20230721,165700,159477788,1536,1536,1536,1536,0
|
|
20230721,165600,159477788,1536,1536,1536,1536,0
|
|
20230721,165500,159477788,1536,1536,1536,1536,0
|
|
20230721,165400,159477788,1536,1536,1536,1536,0
|
|
20230721,165300,159477788,1536,1536,1536,1536,0
|
|
20230721,165200,159477788,1536,1536,1536,1536,0
|
|
20230721,165100,159477788,1536,1536,1536,1536,0
|
|
20230721,165000,159477788,1536,1536,1536,1536,0
|
|
20230721,164900,159477788,1536,1536,1536,1536,0
|
|
20230721,164800,159477788,1536,1536,1536,1536,0
|
|
20230721,164700,159477788,1536,1536,1536,1536,0
|
|
20230721,164600,159477788,1536,1536,1536,1536,0
|
|
20230721,164500,159477788,1536,1536,1536,1536,3005
|
|
20230721,164400,159477788,1536,1536,1536,1536,0
|
|
20230721,164300,159477788,1536,1536,1536,1536,0
|
|
20230721,164200,159477788,1536,1536,1536,1536,0
|
|
20230721,164100,159477788,1536,1536,1536,1536,0
|
|
20230721,164000,159477788,1536,1536,1536,1536,0
|
|
20230721,163900,159477788,1536,1536,1536,1536,0
|
|
20230721,163800,159477788,1536,1536,1536,1536,0
|
|
20230721,163700,159477788,1536,1536,1536,1536,0
|
|
20230721,163600,159477788,1536,1536,1536,1536,0
|
|
20230721,163500,159477788,1536,1536,1536,1536,0
|
|
20230721,163400,159477788,1536,1536,1536,1536,0
|
|
20230721,163300,159477788,1536,1536,1536,1536,0
|
|
20230721,163200,159477788,1536,1536,1536,1536,0
|
|
20230721,163100,159477788,1536,1536,1536,1536,0
|
|
20230721,163000,159477788,1536,1536,1536,1536,0
|
|
20230721,162900,159477788,1536,1536,1536,1536,0
|
|
20230721,162800,159477788,1536,1536,1536,1536,0
|
|
20230721,162700,159477788,1536,1536,1536,1536,0
|
|
20230721,162600,159477788,1536,1536,1536,1536,0
|
|
20230721,162500,159477788,1536,1536,1536,1536,0
|
|
20230721,162400,159477788,1536,1536,1536,1536,0
|
|
20230721,162300,159477788,1536,1536,1536,1536,0
|
|
20230721,162200,159477788,1536,1536,1536,1536,0
|
|
20230721,162100,159477788,1536,1536,1536,1536,0
|
|
20230721,162000,159477788,1536,1536,1536,1536,0
|
|
20230721,161900,159477788,1536,1536,1536,1536,0
|
|
20230721,161800,159477788,1536,1536,1536,1536,0
|
|
20230721,161700,159477788,1536,1536,1536,1536,0
|
|
20230721,161600,159477788,1536,1536,1536,1536,0
|
|
20230721,161500,159477788,1536,1536,1536,1536,3005
|
|
20230721,161400,159477788,1536,1536,1536,1536,0
|
|
20230721,161300,159477788,1536,1536,1536,1536,0
|
|
20230721,161200,159477788,1536,1536,1536,1536,0
|
|
20230721,161100,159477788,1536,1536,1536,1536,0
|
|
20230721,161000,159477788,1536,1536,1536,1536,0
|
|
20230721,160900,159477788,1536,1536,1536,1536,0
|
|
20230721,160800,159477788,1536,1536,1536,1536,0
|
|
20230721,160700,159477788,1536,1536,1536,1536,0
|
|
20230721,160600,159477788,1536,1536,1536,1536,0
|
|
20230721,160500,159477788,1536,1536,1536,1536,0
|
|
20230721,160400,159477788,1536,1536,1536,1536,0
|
|
20230721,160300,159477788,1536,1536,1536,1536,0
|
|
20230721,160200,159477788,1536,1536,1536,1536,0
|
|
20230721,160100,159477788,1536,1536,1536,1536,0
|
|
20230721,160000,159477788,1536,1536,1536,1536,0
|
|
20230721,155900,159477788,1536,1536,1536,1536,0
|
|
20230721,155800,159477788,1536,1536,1536,1536,0
|
|
20230721,155700,159477788,1536,1536,1536,1536,0
|
|
20230721,155600,159477788,1536,1536,1536,1536,0
|
|
20230721,155500,159477788,1536,1536,1536,1536,0
|
|
20230721,155400,159477788,1536,1536,1536,1536,0
|
|
20230721,155300,159477788,1536,1536,1536,1536,0
|
|
20230721,155200,159477788,1536,1536,1536,1536,0
|
|
20230721,155100,159477788,1536,1536,1536,1536,0
|
|
20230721,155000,159477788,1536,1536,1536,1536,0
|
|
20230721,154900,159477788,1536,1536,1536,1536,0
|
|
20230721,154800,159477788,1536,1536,1536,1536,0
|
|
20230721,154700,159477788,1536,1536,1536,1536,0
|
|
20230721,154600,159477788,1536,1536,1536,1536,0
|
|
20230721,154500,159477788,1536,1536,1536,1536,3005
|
|
20230721,154400,159477788,1536,1536,1536,1536,0
|
|
20230721,154300,159477788,1536,1536,1536,1536,0
|
|
20230721,154200,159477788,1536,1536,1536,1536,0
|
|
20230721,154100,159477788,1536,1536,1536,1536,0
|
|
20230721,154000,159477788,1536,1536,1536,1536,0
|
|
20230721,153900,159477788,1536,1536,1536,1536,0
|
|
20230721,153800,159477788,1536,1536,1536,1536,0
|
|
20230721,153700,159477788,1536,1536,1536,1536,0
|
|
20230721,153600,159477788,1536,1536,1536,1536,0
|
|
20230721,153500,159477788,1536,1536,1536,1536,0
|
|
20230721,153400,159477788,1536,1536,1536,1536,0
|
|
20230721,153300,159477788,1536,1536,1536,1536,0
|
|
20230721,153200,159477788,1536,1536,1536,1536,0
|
|
20230721,153100,159477788,1536,1536,1536,1536,0
|
|
20230721,153000,159477788,1536,1536,1536,1536,3005
|
|
20230721,152900,154862108,1539,1539,1539,1539,0
|
|
20230721,152800,154862108,1539,1539,1539,1539,0
|
|
20230721,152700,154862108,1539,1539,1539,1539,0
|
|
20230721,152600,154862108,1539,1539,1539,1539,0
|
|
20230721,152500,154862108,1539,1539,1539,1539,0
|
|
20230721,152400,154862108,1539,1539,1539,1539,0
|
|
20230721,152300,154862108,1539,1539,1539,1539,0
|
|
20230721,152200,154862108,1539,1539,1539,1539,0
|
|
20230721,152100,154862108,1539,1539,1539,1539,0
|
|
20230721,152000,154862108,1539,1539,1539,1539,0
|
|
20230721,151900,154862108,1539,1539,1539,1539,53
|
|
20230721,151800,154780541,1539,1538,1539,1537,101
|
|
20230721,151700,154625255,1537,1537,1537,1537,0
|
|
20230721,151600,154625255,1537,1537,1537,1537,0
|
|
20230721,151500,154625255,1537,1537,1537,1537,0
|
|
20230721,151400,154625255,1537,1537,1537,1537,0
|
|
20230721,151300,154625255,1537,1537,1537,1537,0
|
|
20230721,151200,154625255,1537,1537,1537,1537,0
|
|
20230721,151100,154625255,1537,1537,1537,1537,0
|
|
20230721,151000,154625255,1537,1537,1537,1537,0
|
|
20230721,150900,154625255,1537,1537,1538,1536,171
|
|
20230721,150800,154362450,1536,1537,1537,1536,400
|
|
20230721,150700,153747961,1538,1538,1538,1538,0
|
|
20230721,150600,153747961,1538,1538,1538,1538,80
|
|
20230721,150500,153624921,1538,1538,1538,1538,1901
|
|
20230721,150400,150701183,1538,1538,1538,1538,1204
|
|
20230721,150300,148849431,1538,1538,1538,1538,1
|
|
20230721,150200,148847893,1537,1537,1537,1537,170
|
|
20230721,150100,148586603,1537,1537,1537,1537,0
|
|
20230721,150000,148586603,1537,1537,1537,1537,59
|
|
20230721,145900,148495920,1538,1538,1538,1538,0
|
|
20230721,145800,148495920,1538,1538,1538,1538,0
|
|
20230721,145700,148495920,1538,1538,1538,1538,1
|
|
20230721,145600,148494382,1537,1537,1537,1537,1
|
|
20230721,145500,148492845,1538,1538,1538,1538,0
|
|
20230721,145400,148492845,1538,1538,1538,1538,1000
|
|
20230721,145300,146954845,1538,1538,1538,1538,232
|
|
20230721,145200,146598029,1539,1539,1539,1539,0
|
|
20230721,145100,146598029,1539,1539,1539,1539,228
|
|
20230721,145000,146247137,1539,1539,1539,1539,0
|
|
20230721,144900,146247137,1539,1539,1539,1539,0
|
|
20230721,144800,146247137,1539,1539,1539,1539,17
|
|
20230721,144700,146220974,1539,1539,1539,1539,17
|
|
20230721,144600,146194811,1539,1539,1539,1539,17
|
|
20230721,144500,146168648,1539,1543,1543,1539,1692
|
|
20230721,144400,143562979,1543,1543,1543,1543,8
|
|
20230721,144300,143550635,1543,1543,1543,1543,0
|
|
20230721,144200,143550635,1543,1543,1543,1543,64
|
|
20230721,144100,143451883,1544,1544,1544,1544,0
|
|
20230721,144000,143451883,1544,1544,1544,1544,0
|
|
20230721,143900,143451883,1544,1544,1544,1544,0
|
|
20230721,143800,143451883,1544,1544,1544,1544,0
|
|
20230721,143700,143451883,1544,1544,1544,1544,0
|
|
20230721,143600,143451883,1544,1544,1544,1544,0
|
|
20230721,143500,143451883,1544,1544,1544,1544,0
|
|
20230721,143400,143451883,1544,1544,1544,1544,0
|
|
20230721,143300,143451883,1544,1544,1544,1544,0
|
|
20230721,143200,143451883,1544,1543,1544,1543,11
|
|
20230721,143100,143434909,1543,1543,1543,1543,0
|
|
20230721,143000,143434909,1543,1543,1543,1543,0
|
|
20230721,142900,143434909,1543,1542,1543,1542,189
|
|
20230721,142800,143143395,1542,1542,1542,1542,0
|
|
20230721,142700,143143395,1542,1542,1542,1542,1
|
|
20230721,142600,143141853,1538,1542,1542,1538,2
|
|
20230721,142500,143138773,1538,1538,1538,1538,941
|
|
20230721,142400,141691515,1542,1542,1542,1542,42
|
|
20230721,142300,141626751,1543,1542,1543,1542,19
|
|
20230721,142200,141597452,1543,1543,1543,1543,0
|
|
20230721,142100,141597452,1543,1543,1543,1543,90
|
|
20230721,142000,141458582,1543,1543,1543,1543,50
|
|
20230721,141900,141381432,1543,1543,1543,1543,0
|
|
20230721,141800,141381432,1543,1543,1543,1543,84
|
|
20230721,141700,141251820,1543,1543,1543,1543,1
|
|
20230721,141600,141250277,1543,1543,1543,1543,0
|
|
20230721,141500,141250277,1543,1543,1543,1543,4
|
|
20230721,141400,141244105,1543,1543,1543,1543,1
|
|
20230721,141300,141242562,1538,1538,1538,1538,0
|
|
20230721,141200,141242562,1538,1538,1538,1538,0
|
|
20230721,141100,141242562,1538,1538,1538,1538,0
|
|
20230721,141000,141242562,1538,1538,1538,1538,0
|
|
20230721,140900,141242562,1538,1538,1538,1538,0
|
|
20230721,140800,141242562,1538,1538,1538,1538,0
|
|
20230721,140700,141242562,1538,1538,1538,1538,0
|
|
20230721,140600,141242562,1538,1540,1540,1538,282
|
|
20230721,140500,140808410,1538,1539,1539,1538,2
|
|
20230721,140400,140805333,1540,1540,1540,1540,0
|
|
20230721,140300,140805333,1540,1540,1540,1540,100
|
|
20230721,140200,140651333,1539,1539,1539,1539,0
|
|
20230721,140100,140651333,1539,1539,1539,1539,1
|
|
20230721,140000,140649794,1538,1543,1543,1538,1042
|
|
20230721,135900,139045675,1544,1544,1544,1544,1
|
|
20230721,135800,139044131,1545,1545,1545,1545,1
|
|
20230721,135700,139042586,1541,1541,1541,1541,0
|
|
20230721,135600,139042586,1541,1541,1541,1541,92
|
|
20230721,135500,138900814,1541,1541,1541,1541,2
|
|
20230721,135400,138897732,1546,1546,1546,1546,0
|
|
20230721,135300,138897732,1546,1546,1546,1546,0
|
|
20230721,135200,138897732,1546,1546,1546,1546,0
|
|
20230721,135100,138897732,1546,1546,1546,1546,2
|
|
20230721,135000,138894640,1546,1547,1547,1546,455
|
|
20230721,134900,138191002,1547,1547,1547,1547,101
|
|
20230721,134800,138034755,1542,1542,1542,1542,100
|
|
20230721,134700,137880555,1542,1542,1542,1542,0
|
|
20230721,134600,137880555,1542,1542,1542,1542,0
|
|
20230721,134500,137880555,1542,1542,1542,1542,89
|
|
20230721,134400,137743317,1542,1542,1542,1542,0
|
|
20230721,134300,137743317,1542,1542,1542,1542,0
|
|
20230721,134200,137743317,1542,1547,1547,1542,1081
|
|
20230721,134100,136074225,1547,1547,1547,1547,0
|
|
20230721,134000,136074225,1547,1547,1547,1547,590
|
|
20230721,133900,135161495,1547,1548,1548,1547,2147
|
|
20230721,133800,131838089,1548,1548,1548,1548,0
|
|
20230721,133700,131838089,1548,1548,1548,1548,3
|
|
20230721,133600,131833445,1549,1549,1549,1549,1625
|
|
20230721,133500,129316320,1549,1549,1549,1549,301
|
|
20230721,133400,128850071,1552,1552,1552,1552,0
|
|
20230721,133300,128850071,1552,1549,1552,1549,66
|
|
20230721,133200,128747834,1549,1552,1552,1549,435
|
|
20230721,133100,128072759,1554,1554,1554,1554,0
|
|
20230721,133000,128072759,1554,1554,1554,1554,0
|
|
20230721,132900,128072759,1554,1554,1554,1554,0
|
|
20230721,132800,128072759,1554,1554,1554,1554,0
|
|
20230721,132700,128072759,1554,1554,1554,1554,0
|
|
20230721,132600,128072759,1554,1554,1554,1554,0
|
|
20230721,132500,128072759,1554,1554,1554,1554,459
|
|
20230721,132400,127359473,1554,1554,1554,1554,40
|
|
20230721,132300,127297313,1552,1552,1552,1552,100
|
|
20230721,132200,127142113,1549,1551,1551,1549,2050
|
|
20230721,132100,123964873,1550,1550,1550,1550,0
|
|
20230721,132000,123964873,1550,1550,1550,1550,0
|
|
20230721,131900,123964873,1550,1550,1551,1550,294
|
|
20230721,131800,123509170,1551,1551,1551,1551,0
|
|
20230721,131700,123509170,1551,1551,1551,1551,49
|
|
20230721,131600,123433171,1551,1551,1551,1551,0
|
|
20230721,131500,123433171,1551,1550,1551,1549,2128
|
|
20230721,131400,120134998,1549,1546,1550,1546,3686
|
|
20230721,131300,114425832,1547,1547,1547,1547,501
|
|
20230721,131200,113650785,1540,1540,1540,1540,0
|
|
20230721,131100,113650785,1540,1540,1540,1540,0
|
|
20230721,131000,113650785,1540,1540,1540,1540,0
|
|
20230721,130900,113650785,1540,1540,1540,1540,0
|
|
20230721,130800,113650785,1540,1540,1540,1540,195
|
|
20230721,130700,113350485,1547,1547,1547,1547,0
|
|
20230721,130600,113350485,1547,1547,1547,1547,0
|
|
20230721,130500,113350485,1547,1547,1547,1547,0
|
|
20230721,130400,113350485,1547,1547,1547,1547,0
|
|
20230721,130300,113350485,1547,1547,1547,1547,0
|
|
20230721,130200,113350485,1547,1547,1547,1547,1
|
|
20230721,130100,113348938,1541,1541,1541,1541,500
|
|
20230721,130000,112578438,1541,1541,1541,1541,50
|
|
20230721,125900,112501388,1540,1540,1540,1540,0
|
|
20230721,125800,112501388,1540,1540,1540,1540,547
|
|
20230721,125700,111659008,1540,1540,1540,1540,0
|
|
20230721,125600,111659008,1540,1540,1540,1540,0
|
|
20230721,125500,111659008,1540,1540,1540,1540,10
|
|
20230721,125400,111643608,1538,1538,1538,1538,0
|
|
20230721,125300,111643608,1538,1538,1538,1538,0
|
|
20230721,125200,111643608,1538,1538,1538,1538,0
|
|
20230721,125100,111643608,1538,1538,1538,1538,0
|
|
20230721,125000,111643608,1538,1538,1538,1538,0
|
|
20230721,124900,111643608,1538,1538,1538,1538,5
|
|
20230721,124800,111635918,1538,1538,1538,1538,16
|
|
20230721,124700,111611310,1538,1539,1539,1538,450
|
|
20230721,124600,110918776,1539,1539,1539,1539,0
|
|
20230721,124500,110918776,1539,1539,1539,1539,11
|
|
20230721,124400,110901847,1539,1539,1539,1539,11
|
|
20230721,124300,110884918,1539,1543,1543,1539,300
|
|
20230721,124200,110422926,1540,1544,1544,1540,2
|
|
20230721,124100,110419842,1540,1544,1544,1540,60
|
|
20230721,124000,110327242,1544,1544,1544,1544,0
|
|
20230721,123900,110327242,1544,1544,1544,1544,0
|
|
20230721,123800,110327242,1544,1544,1544,1544,35
|
|
20230721,123700,110273202,1543,1543,1543,1543,0
|
|
20230721,123600,110273202,1543,1544,1544,1543,649
|
|
20230721,123500,109271147,1545,1543,1545,1543,138
|
|
20230721,123400,109058050,1543,1543,1543,1543,56
|
|
20230721,123300,108971642,1543,1543,1543,1543,1491
|
|
20230721,123200,106671029,1543,1543,1543,1543,9
|
|
20230721,123100,106657142,1544,1545,1545,1544,260
|
|
20230721,123000,106255642,1545,1545,1545,1545,0
|
|
20230721,122900,106255642,1545,1545,1545,1545,0
|
|
20230721,122800,106255642,1545,1545,1545,1545,0
|
|
20230721,122700,106255642,1545,1545,1545,1545,0
|
|
20230721,122600,106255642,1545,1545,1545,1545,0
|
|
20230721,122500,106255642,1545,1545,1545,1545,0
|
|
20230721,122400,106255642,1545,1545,1545,1545,0
|
|
20230721,122300,106255642,1545,1545,1545,1545,0
|
|
20230721,122200,106255642,1545,1545,1545,1545,0
|
|
20230721,122100,106255642,1545,1543,1545,1543,500
|
|
20230721,122000,105483144,1539,1539,1539,1539,0
|
|
20230721,121900,105483144,1539,1539,1539,1539,0
|
|
20230721,121800,105483144,1539,1539,1539,1539,0
|
|
20230721,121700,105483144,1539,1539,1539,1539,0
|
|
20230721,121600,105483144,1539,1539,1539,1539,0
|
|
20230721,121500,105483144,1539,1539,1539,1539,0
|
|
20230721,121400,105483144,1539,1539,1539,1539,39
|
|
20230721,121300,105423123,1540,1540,1540,1540,205
|
|
20230721,121200,105107423,1539,1539,1539,1539,0
|
|
20230721,121100,105107423,1539,1539,1539,1539,0
|
|
20230721,121000,105107423,1539,1539,1539,1539,2
|
|
20230721,120900,105104345,1540,1542,1542,1540,54
|
|
20230721,120800,105021131,1543,1543,1543,1543,18
|
|
20230721,120700,104993357,1544,1544,1544,1544,0
|
|
20230721,120600,104993357,1544,1544,1544,1544,2
|
|
20230721,120500,104990269,1544,1544,1544,1543,313
|
|
20230721,120400,104506998,1544,1543,1544,1543,6
|
|
20230721,120300,104497738,1543,1543,1543,1543,14
|
|
20230721,120200,104476136,1543,1544,1544,1543,97
|
|
20230721,120100,104326371,1545,1545,1545,1545,0
|
|
20230721,120000,104326371,1545,1545,1545,1545,0
|
|
20230721,115900,104326371,1545,1545,1545,1545,0
|
|
20230721,115800,104326371,1545,1545,1545,1545,0
|
|
20230721,115700,104326371,1545,1536,1545,1536,1194
|
|
20230721,115600,102492378,1545,1545,1545,1545,13
|
|
20230721,115500,102472293,1545,1545,1545,1545,0
|
|
20230721,115400,102472293,1545,1545,1545,1545,0
|
|
20230721,115300,102472293,1545,1545,1545,1545,0
|
|
20230721,115200,102472293,1545,1545,1545,1545,0
|
|
20230721,115100,102472293,1545,1545,1545,1545,0
|
|
20230721,115000,102472293,1545,1545,1545,1545,0
|
|
20230721,114900,102472293,1545,1545,1545,1545,119
|
|
20230721,114800,102288438,1546,1544,1546,1535,6145
|
|
20230721,114700,92845007,1559,1549,1569,1549,5485
|
|
20230721,114600,84297441,1550,1550,1550,1550,0
|
|
20230721,114500,84297441,1550,1550,1550,1550,0
|
|
20230721,114400,84297441,1550,1550,1550,1550,0
|
|
20230721,114300,84297441,1550,1550,1550,1550,0
|
|
20230721,114200,84297441,1550,1550,1550,1550,0
|
|
20230721,114100,84297441,1550,1550,1550,1550,0
|
|
20230721,114000,84297441,1550,1549,1550,1549,645
|
|
20230721,113900,83297698,1550,1549,1550,1549,10
|
|
20230721,113800,83282199,1550,1550,1550,1550,0
|
|
20230721,113700,83282199,1550,1550,1550,1550,34
|
|
20230721,113600,83229499,1551,1551,1551,1551,0
|
|
20230721,113500,83229499,1551,1551,1551,1551,0
|
|
20230721,113400,83229499,1551,1551,1551,1551,3
|
|
20230721,113300,83224846,1551,1551,1551,1551,1
|
|
20230721,113200,83223295,1540,1540,1540,1540,0
|
|
20230721,113100,83223295,1540,1540,1540,1540,0
|
|
20230721,113000,83223295,1540,1540,1540,1540,0
|
|
20230721,112900,83223295,1540,1540,1540,1540,0
|
|
20230721,112800,83223295,1540,1540,1540,1540,851
|
|
20230721,112700,81912755,1536,1536,1536,1536,0
|
|
20230721,112600,81912755,1536,1536,1536,1536,0
|
|
20230721,112500,81912755,1536,1536,1536,1536,500
|
|
20230721,112400,81144755,1536,1536,1536,1536,0
|
|
20230721,112300,81144755,1536,1536,1536,1536,22
|
|
20230721,112200,81110963,1536,1543,1543,1536,587
|
|
20230721,112100,80207683,1552,1552,1552,1552,0
|
|
20230721,112000,80207683,1552,1552,1552,1552,0
|
|
20230721,111900,80207683,1552,1552,1552,1552,0
|
|
20230721,111800,80207683,1552,1552,1552,1552,0
|
|
20230721,111700,80207683,1552,1552,1552,1552,0
|
|
20230721,111600,80207683,1552,1552,1552,1552,0
|
|
20230721,111500,80207683,1552,1552,1552,1552,0
|
|
20230721,111400,80207683,1552,1552,1552,1552,0
|
|
20230721,111300,80207683,1552,1552,1552,1552,1
|
|
20230721,111200,80206131,1552,1552,1552,1552,0
|
|
20230721,111100,80206131,1552,1552,1552,1552,0
|
|
20230721,111000,80206131,1552,1552,1552,1552,0
|
|
20230721,110900,80206131,1552,1552,1552,1552,0
|
|
20230721,110800,80206131,1552,1552,1552,1552,0
|
|
20230721,110700,80206131,1552,1552,1552,1552,0
|
|
20230721,110600,80206131,1552,1552,1552,1552,450
|
|
20230721,110500,79507731,1552,1552,1552,1552,0
|
|
20230721,110400,79507731,1552,1552,1552,1552,44
|
|
20230721,110300,79439443,1552,1552,1552,1552,100
|
|
20230721,110200,79284243,1544,1544,1544,1544,0
|
|
20230721,110100,79284243,1544,1544,1544,1544,0
|
|
20230721,110000,79284243,1544,1544,1544,1544,0
|
|
20230721,105900,79284243,1544,1544,1544,1544,0
|
|
20230721,105800,79284243,1544,1544,1544,1544,3
|
|
20230721,105700,79279611,1554,1540,1554,1540,5123
|
|
20230721,105600,71352028,1540,1540,1540,1540,0
|
|
20230721,105500,71352028,1540,1540,1540,1540,1
|
|
20230721,105400,71350488,1536,1536,1536,1536,0
|
|
20230721,105300,71350488,1536,1536,1536,1536,0
|
|
20230721,105200,71350488,1536,1536,1536,1536,1
|
|
20230721,105100,71348952,1536,1536,1536,1536,0
|
|
20230721,105000,71348952,1536,1536,1536,1536,0
|
|
20230721,104900,71348952,1536,1536,1536,1536,1124
|
|
20230721,104800,69622488,1536,1536,1536,1536,1
|
|
20230721,104700,69620952,1535,1535,1535,1535,541
|
|
20230721,104600,68790517,1535,1534,1535,1534,67
|
|
20230721,104500,68687701,1534,1534,1534,1534,1
|
|
20230721,104400,68686167,1535,1535,1535,1535,0
|
|
20230721,104300,68686167,1535,1535,1535,1535,1
|
|
20230721,104200,68684632,1534,1534,1534,1534,339
|
|
20230721,104100,68164606,1534,1534,1534,1534,0
|
|
20230721,104000,68164606,1534,1534,1534,1534,0
|
|
20230721,103900,68164606,1534,1534,1534,1534,0
|
|
20230721,103800,68164606,1534,1534,1534,1534,0
|
|
20230721,103700,68164606,1534,1534,1534,1534,2
|
|
20230721,103600,68161538,1534,1534,1534,1534,103
|
|
20230721,103500,68003536,1534,1534,1534,1534,1
|
|
20230721,103400,68002002,1533,1533,1533,1533,0
|
|
20230721,103300,68002002,1533,1533,1533,1533,0
|
|
20230721,103200,68002002,1533,1533,1533,1533,4
|
|
20230721,103100,67995870,1528,1528,1528,1528,0
|
|
20230721,103000,67995870,1528,1528,1528,1528,72
|
|
20230721,102900,67885854,1532,1532,1532,1532,0
|
|
20230721,102800,67885854,1532,1532,1532,1532,0
|
|
20230721,102700,67885854,1532,1532,1532,1532,164
|
|
20230721,102600,67634606,1532,1532,1532,1532,0
|
|
20230721,102500,67634606,1532,1532,1532,1532,418
|
|
20230721,102400,66994230,1532,1532,1532,1532,350
|
|
20230721,102300,66458030,1532,1531,1532,1531,39
|
|
20230721,102200,66398286,1531,1526,1531,1526,76
|
|
20230721,102100,66282305,1530,1527,1530,1527,3006
|
|
20230721,102000,61689257,1526,1525,1526,1525,1560
|
|
20230721,101900,59310189,1524,1524,1524,1524,0
|
|
20230721,101800,59310189,1524,1525,1525,1524,8
|
|
20230721,101700,59297994,1525,1525,1525,1525,0
|
|
20230721,101600,59297994,1525,1525,1525,1525,80
|
|
20230721,101500,59175994,1525,1525,1525,1525,0
|
|
20230721,101400,59175994,1525,1525,1525,1525,10
|
|
20230721,101300,59160744,1526,1526,1526,1526,8
|
|
20230721,101200,59148536,1525,1525,1525,1525,0
|
|
20230721,101100,59148536,1525,1525,1525,1525,7
|
|
20230721,101000,59137861,1525,1525,1525,1525,60
|
|
20230721,100900,59046361,1525,1525,1525,1525,1
|
|
20230721,100800,59044836,1524,1524,1524,1524,2378
|
|
20230721,100700,55420764,1526,1525,1526,1525,10922
|
|
20230721,100600,38764711,1526,1526,1526,1526,2595
|
|
20230721,100500,34804741,1527,1528,1528,1527,1010
|
|
20230721,100400,33262449,1530,1530,1530,1530,0
|
|
20230721,100300,33262449,1530,1530,1530,1530,0
|
|
20230721,100200,33262449,1530,1530,1530,1530,0
|
|
20230721,100100,33262449,1530,1530,1530,1530,7
|
|
20230721,100000,33251739,1527,1529,1529,1527,1021
|
|
20230721,095900,31692630,1530,1530,1530,1530,1
|
|
20230721,095800,31691100,1527,1527,1527,1527,300
|
|
20230721,095700,31233000,1529,1529,1529,1529,170
|
|
20230721,095600,30973070,1529,1529,1529,1529,0
|
|
20230721,095500,30973070,1529,1529,1529,1529,0
|
|
20230721,095400,30973070,1529,1529,1529,1529,1
|
|
20230721,095300,30971541,1529,1529,1529,1529,0
|
|
20230721,095200,30971541,1529,1529,1529,1529,0
|
|
20230721,095100,30971541,1529,1529,1529,1529,0
|
|
20230721,095000,30971541,1529,1529,1529,1529,2
|
|
20230721,094900,30968483,1529,1529,1529,1529,0
|
|
20230721,094800,30968483,1529,1529,1529,1528,43
|
|
20230721,094700,30902754,1537,1537,1537,1537,0
|
|
20230721,094600,30902754,1537,1537,1537,1537,0
|
|
20230721,094500,30902754,1537,1537,1537,1537,0
|
|
20230721,094400,30902754,1537,1531,1537,1526,1507
|
|
20230721,094300,28601321,1538,1538,1538,1538,10
|
|
20230721,094200,28585941,1538,1538,1538,1538,10
|
|
20230721,094100,28570561,1540,1540,1540,1540,0
|
|
20230721,094000,28570561,1540,1540,1540,1540,0
|
|
20230721,093900,28570561,1540,1540,1540,1540,0
|
|
20230721,093800,28570561,1540,1540,1540,1540,17
|
|
20230721,093700,28544381,1540,1540,1540,1540,5
|
|
20230721,093600,28536681,1531,1531,1531,1531,140
|
|
20230721,093500,28322341,1531,1531,1531,1531,1
|
|
20230721,093400,28320810,1531,1531,1531,1531,1
|
|
20230721,093300,28319279,1531,1531,1531,1531,0
|
|
20230721,093200,28319279,1531,1531,1531,1531,0
|
|
20230721,093100,28319279,1531,1531,1531,1531,1
|
|
20230721,093000,28317748,1526,1526,1526,1526,0
|
|
20230721,092900,28317748,1526,1526,1526,1526,0
|
|
20230721,092800,28317748,1526,1527,1527,1526,127
|
|
20230721,092700,28123859,1531,1531,1531,1531,221
|
|
20230721,092600,27785508,1531,1531,1531,1531,30
|
|
20230721,092500,27739578,1531,1527,1531,1527,172
|
|
20230721,092400,27476930,1527,1527,1527,1527,345
|
|
20230721,092300,26950115,1527,1527,1527,1527,4
|
|
20230721,092200,26944007,1527,1527,1527,1527,21
|
|
20230721,092100,26911940,1527,1527,1527,1527,219
|
|
20230721,092000,26577527,1527,1526,1527,1526,91
|
|
20230721,091900,26438660,1525,1529,1529,1525,5062
|
|
20230721,091800,18713843,1529,1529,1529,1529,0
|
|
20230721,091700,18713843,1529,1531,1531,1529,1451
|
|
20230721,091600,16493371,1531,1531,1531,1531,0
|
|
20230721,091500,16493371,1531,1531,1531,1531,0
|
|
20230721,091400,16493371,1531,1531,1531,1531,149
|
|
20230721,091300,16265252,1531,1531,1531,1531,113
|
|
20230721,091200,16092249,1530,1530,1530,1530,0
|
|
20230721,091100,16092249,1530,1530,1530,1530,40
|
|
20230721,091000,16031049,1530,1530,1530,1530,0
|
|
20230721,090900,16031049,1530,1530,1530,1530,0
|
|
20230721,090800,16031049,1530,1531,1531,1530,1504
|
|
20230721,090700,13729429,1530,1532,1532,1530,600
|
|
20230721,090600,12810677,1532,1542,1542,1532,2223
|
|
20230721,090500,9402811,1542,1541,1542,1541,99
|
|
20230721,090400,9250187,1542,1541,1542,1541,1015
|
|
20230721,090300,7686057,1541,1532,1541,1532,686
|
|
20230721,090200,6634331,1534,1532,1534,1532,18
|
|
20230721,090100,6606731,1535,1535,1535,1535,1033
|
|
20230721,090000,5021076,1535,1535,1535,1535,3258
|