611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190800,837482721,1427,1427,1427,1427,5098
|
|
20230720,190700,837482721,1427,1427,1427,1427,0
|
|
20230720,190600,837482721,1427,1427,1427,1427,0
|
|
20230720,190500,837482721,1427,1427,1427,1427,0
|
|
20230720,190400,837482721,1427,1427,1427,1427,0
|
|
20230720,190300,837482721,1427,1427,1427,1427,0
|
|
20230720,190200,837482721,1427,1427,1427,1427,0
|
|
20230720,190100,837482721,1427,1427,1427,1427,0
|
|
20230720,190000,837482721,1427,1427,1427,1427,0
|
|
20230720,185900,837482721,1427,1427,1427,1427,0
|
|
20230720,185800,837482721,1427,1427,1427,1427,0
|
|
20230720,185700,837482721,1427,1427,1427,1427,0
|
|
20230720,185600,837482721,1427,1427,1427,1427,0
|
|
20230720,185500,837482721,1427,1427,1427,1427,0
|
|
20230720,185400,837482721,1427,1427,1427,1427,0
|
|
20230720,185300,837482721,1427,1427,1427,1427,0
|
|
20230720,185200,837482721,1427,1427,1427,1427,0
|
|
20230720,185100,837482721,1427,1427,1427,1427,0
|
|
20230720,185000,837482721,1427,1427,1427,1427,0
|
|
20230720,184900,837482721,1427,1427,1427,1427,0
|
|
20230720,184800,837482721,1427,1427,1427,1427,0
|
|
20230720,184700,837482721,1427,1427,1427,1427,0
|
|
20230720,184600,837482721,1427,1427,1427,1427,0
|
|
20230720,184500,837482721,1427,1427,1427,1427,0
|
|
20230720,184400,837482721,1427,1427,1427,1427,0
|
|
20230720,184300,837482721,1427,1427,1427,1427,0
|
|
20230720,184200,837482721,1427,1427,1427,1427,0
|
|
20230720,184100,837482721,1427,1427,1427,1427,0
|
|
20230720,184000,837482721,1427,1427,1427,1427,0
|
|
20230720,183900,837482721,1427,1427,1427,1427,0
|
|
20230720,183800,837482721,1427,1427,1427,1427,5098
|
|
20230720,183700,837482721,1427,1427,1427,1427,0
|
|
20230720,183600,837482721,1427,1427,1427,1427,0
|
|
20230720,183500,837482721,1427,1427,1427,1427,0
|
|
20230720,183400,837482721,1427,1427,1427,1427,0
|
|
20230720,183300,837482721,1427,1427,1427,1427,0
|
|
20230720,183200,837482721,1427,1427,1427,1427,0
|
|
20230720,183100,837482721,1427,1427,1427,1427,0
|
|
20230720,183000,837482721,1427,1427,1427,1427,0
|
|
20230720,182900,837482721,1427,1427,1427,1427,0
|
|
20230720,182800,837482721,1427,1427,1427,1427,0
|
|
20230720,182700,837482721,1427,1427,1427,1427,0
|
|
20230720,182600,837482721,1427,1427,1427,1427,0
|
|
20230720,182500,837482721,1427,1427,1427,1427,0
|
|
20230720,182400,837482721,1427,1427,1427,1427,0
|
|
20230720,182300,837482721,1427,1427,1427,1427,0
|
|
20230720,182200,837482721,1427,1427,1427,1427,0
|
|
20230720,182100,837482721,1427,1427,1427,1427,0
|
|
20230720,182000,837482721,1427,1427,1427,1427,0
|
|
20230720,181900,837482721,1427,1427,1427,1427,0
|
|
20230720,181800,837482721,1427,1427,1427,1427,0
|
|
20230720,181700,837482721,1427,1427,1427,1427,0
|
|
20230720,181600,837482721,1427,1427,1427,1427,0
|
|
20230720,181500,837482721,1427,1427,1427,1427,0
|
|
20230720,181400,837482721,1427,1427,1427,1427,0
|
|
20230720,181300,837482721,1427,1427,1427,1427,0
|
|
20230720,181200,837482721,1427,1427,1427,1427,0
|
|
20230720,181100,837482721,1427,1427,1427,1427,0
|
|
20230720,181000,837482721,1427,1427,1427,1427,0
|
|
20230720,180900,837482721,1427,1427,1427,1427,0
|
|
20230720,180800,837482721,1427,1427,1427,1427,5098
|
|
20230720,180700,837482721,1427,1427,1427,1427,0
|
|
20230720,180600,837482721,1427,1427,1427,1427,0
|
|
20230720,180500,837482721,1427,1427,1427,1427,0
|
|
20230720,180400,837482721,1427,1427,1427,1427,0
|
|
20230720,180300,837482721,1427,1427,1427,1427,0
|
|
20230720,180200,837482721,1427,1427,1427,1427,0
|
|
20230720,180100,837482721,1427,1427,1427,1427,0
|
|
20230720,180000,837482721,1427,1427,1427,1427,0
|
|
20230720,175900,837482721,1427,1427,1427,1427,0
|
|
20230720,175800,837482721,1427,1427,1427,1427,0
|
|
20230720,175700,837482721,1427,1427,1427,1427,0
|
|
20230720,175600,837482721,1427,1427,1427,1427,0
|
|
20230720,175500,837482721,1427,1427,1427,1427,0
|
|
20230720,175400,837482721,1427,1427,1427,1427,0
|
|
20230720,175300,837482721,1427,1427,1427,1427,0
|
|
20230720,175200,837482721,1427,1427,1427,1427,0
|
|
20230720,175100,837482721,1427,1427,1427,1427,0
|
|
20230720,175000,837482721,1427,1427,1427,1427,0
|
|
20230720,174900,837482721,1427,1427,1427,1427,0
|
|
20230720,174800,837482721,1427,1427,1427,1427,0
|
|
20230720,174700,837482721,1427,1427,1427,1427,0
|
|
20230720,174600,837482721,1427,1427,1427,1427,0
|
|
20230720,174500,837482721,1427,1427,1427,1427,0
|
|
20230720,174400,837482721,1427,1427,1427,1427,0
|
|
20230720,174300,837482721,1427,1427,1427,1427,0
|
|
20230720,174200,837482721,1427,1427,1427,1427,0
|
|
20230720,174100,837482721,1427,1427,1427,1427,0
|
|
20230720,174000,837482721,1427,1427,1427,1427,0
|
|
20230720,173900,837482721,1427,1427,1427,1427,0
|
|
20230720,173800,837482721,1427,1427,1427,1427,5098
|
|
20230720,173700,837482721,1427,1427,1427,1427,0
|
|
20230720,173600,837482721,1427,1427,1427,1427,0
|
|
20230720,173500,837482721,1427,1427,1427,1427,0
|
|
20230720,173400,837482721,1427,1427,1427,1427,0
|
|
20230720,173300,837482721,1427,1427,1427,1427,0
|
|
20230720,173200,837482721,1427,1427,1427,1427,0
|
|
20230720,173100,837482721,1427,1427,1427,1427,0
|
|
20230720,173000,837482721,1427,1427,1427,1427,0
|
|
20230720,172900,837482721,1427,1427,1427,1427,0
|
|
20230720,172800,837482721,1427,1427,1427,1427,0
|
|
20230720,172700,837482721,1427,1427,1427,1427,0
|
|
20230720,172600,837482721,1427,1427,1427,1427,0
|
|
20230720,172500,837482721,1427,1427,1427,1427,0
|
|
20230720,172400,837482721,1427,1427,1427,1427,0
|
|
20230720,172300,837482721,1427,1427,1427,1427,0
|
|
20230720,172200,837482721,1427,1427,1427,1427,0
|
|
20230720,172100,837482721,1427,1427,1427,1427,0
|
|
20230720,172000,837482721,1427,1427,1427,1427,0
|
|
20230720,171900,837482721,1427,1427,1427,1427,0
|
|
20230720,171800,837482721,1427,1427,1427,1427,0
|
|
20230720,171700,837482721,1427,1427,1427,1427,0
|
|
20230720,171600,837482721,1427,1427,1427,1427,0
|
|
20230720,171500,837482721,1427,1427,1427,1427,0
|
|
20230720,171400,837482721,1427,1427,1427,1427,0
|
|
20230720,171300,837482721,1427,1427,1427,1427,0
|
|
20230720,171200,837482721,1427,1427,1427,1427,0
|
|
20230720,171100,837482721,1427,1427,1427,1427,0
|
|
20230720,171000,837482721,1427,1427,1427,1427,0
|
|
20230720,170900,837482721,1427,1427,1427,1427,0
|
|
20230720,170800,837482721,1427,1427,1427,1427,5098
|
|
20230720,170700,837482721,1427,1427,1427,1427,0
|
|
20230720,170600,837482721,1427,1427,1427,1427,0
|
|
20230720,170500,837482721,1427,1427,1427,1427,0
|
|
20230720,170400,837482721,1427,1427,1427,1427,0
|
|
20230720,170300,837482721,1427,1427,1427,1427,0
|
|
20230720,170200,837482721,1427,1427,1427,1427,0
|
|
20230720,170100,837482721,1427,1427,1427,1427,0
|
|
20230720,170000,837482721,1427,1427,1427,1427,0
|
|
20230720,165900,837482721,1427,1427,1427,1427,0
|
|
20230720,165800,837482721,1427,1427,1427,1427,0
|
|
20230720,165700,837482721,1427,1427,1427,1427,0
|
|
20230720,165600,837482721,1427,1427,1427,1427,0
|
|
20230720,165500,837482721,1427,1427,1427,1427,0
|
|
20230720,165400,837482721,1427,1427,1427,1427,0
|
|
20230720,165300,837482721,1427,1427,1427,1427,0
|
|
20230720,165200,837482721,1427,1427,1427,1427,0
|
|
20230720,165100,837482721,1427,1427,1427,1427,0
|
|
20230720,165000,837482721,1427,1427,1427,1427,0
|
|
20230720,164900,837482721,1427,1427,1427,1427,0
|
|
20230720,164800,837482721,1427,1427,1427,1427,0
|
|
20230720,164700,837482721,1427,1427,1427,1427,0
|
|
20230720,164600,837482721,1427,1427,1427,1427,0
|
|
20230720,164500,837482721,1427,1427,1427,1427,0
|
|
20230720,164400,837482721,1427,1427,1427,1427,0
|
|
20230720,164300,837482721,1427,1427,1427,1427,0
|
|
20230720,164200,837482721,1427,1427,1427,1427,0
|
|
20230720,164100,837482721,1427,1427,1427,1427,0
|
|
20230720,164000,837482721,1427,1427,1427,1427,0
|
|
20230720,163900,837482721,1427,1427,1427,1427,0
|
|
20230720,163800,837482721,1427,1427,1427,1427,5098
|
|
20230720,163700,837482721,1427,1427,1427,1427,0
|
|
20230720,163600,837482721,1427,1427,1427,1427,0
|
|
20230720,163500,837482721,1427,1427,1427,1427,0
|
|
20230720,163400,837482721,1427,1427,1427,1427,0
|
|
20230720,163300,837482721,1427,1427,1427,1427,0
|
|
20230720,163200,837482721,1427,1427,1427,1427,0
|
|
20230720,163100,837482721,1427,1427,1427,1427,0
|
|
20230720,163000,837482721,1427,1427,1427,1427,0
|
|
20230720,162900,837482721,1427,1427,1427,1427,0
|
|
20230720,162800,837482721,1427,1427,1427,1427,0
|
|
20230720,162700,837482721,1427,1427,1427,1427,0
|
|
20230720,162600,837482721,1427,1427,1427,1427,0
|
|
20230720,162500,837482721,1427,1427,1427,1427,0
|
|
20230720,162400,837482721,1427,1427,1427,1427,0
|
|
20230720,162300,837482721,1427,1427,1427,1427,0
|
|
20230720,162200,837482721,1427,1427,1427,1427,0
|
|
20230720,162100,837482721,1427,1427,1427,1427,0
|
|
20230720,162000,837482721,1427,1427,1427,1427,0
|
|
20230720,161900,837482721,1427,1427,1427,1427,0
|
|
20230720,161800,837482721,1427,1427,1427,1427,0
|
|
20230720,161700,837482721,1427,1427,1427,1427,0
|
|
20230720,161600,837482721,1427,1427,1427,1427,0
|
|
20230720,161500,837482721,1427,1427,1427,1427,0
|
|
20230720,161400,837482721,1427,1427,1427,1427,0
|
|
20230720,161300,837482721,1427,1427,1427,1427,0
|
|
20230720,161200,837482721,1427,1427,1427,1427,0
|
|
20230720,161100,837482721,1427,1427,1427,1427,0
|
|
20230720,161000,837482721,1427,1427,1427,1427,0
|
|
20230720,160900,837482721,1427,1427,1427,1427,0
|
|
20230720,160800,837482721,1427,1427,1427,1427,5098
|
|
20230720,160700,837482721,1427,1427,1427,1427,0
|
|
20230720,160600,837482721,1427,1427,1427,1427,0
|
|
20230720,160500,837482721,1427,1427,1427,1427,0
|
|
20230720,160400,837482721,1427,1427,1427,1427,0
|
|
20230720,160300,837482721,1427,1427,1427,1427,0
|
|
20230720,160200,837482721,1427,1427,1427,1427,0
|
|
20230720,160100,837482721,1427,1427,1427,1427,0
|
|
20230720,160000,837482721,1427,1427,1427,1427,0
|
|
20230720,155900,837482721,1427,1427,1427,1427,0
|
|
20230720,155800,837482721,1427,1427,1427,1427,0
|
|
20230720,155700,837482721,1427,1427,1427,1427,0
|
|
20230720,155600,837482721,1427,1427,1427,1427,0
|
|
20230720,155500,837482721,1427,1427,1427,1427,0
|
|
20230720,155400,837482721,1427,1427,1427,1427,0
|
|
20230720,155300,837482721,1427,1427,1427,1427,0
|
|
20230720,155200,837482721,1427,1427,1427,1427,0
|
|
20230720,155100,837482721,1427,1427,1427,1427,0
|
|
20230720,155000,837482721,1427,1427,1427,1427,0
|
|
20230720,154900,837482721,1427,1427,1427,1427,0
|
|
20230720,154800,837482721,1427,1427,1427,1427,0
|
|
20230720,154700,837482721,1427,1427,1427,1427,0
|
|
20230720,154600,837482721,1427,1427,1427,1427,0
|
|
20230720,154500,837482721,1427,1427,1427,1427,0
|
|
20230720,154400,837482721,1427,1427,1427,1427,0
|
|
20230720,154300,837482721,1427,1427,1427,1427,0
|
|
20230720,154200,837482721,1427,1427,1427,1427,0
|
|
20230720,154100,837482721,1427,1427,1427,1427,0
|
|
20230720,154000,837482721,1427,1427,1427,1427,0
|
|
20230720,153900,837482721,1427,1427,1427,1427,0
|
|
20230720,153800,837482721,1427,1427,1427,1427,5098
|
|
20230720,153700,837482721,1427,1427,1427,1427,0
|
|
20230720,153600,837482721,1427,1427,1427,1427,0
|
|
20230720,153500,837482721,1427,1427,1427,1427,0
|
|
20230720,153400,837482721,1427,1427,1427,1427,0
|
|
20230720,153300,837482721,1427,1427,1427,1427,0
|
|
20230720,153200,837482721,1427,1427,1427,1427,0
|
|
20230720,153100,837482721,1427,1427,1427,1427,0
|
|
20230720,153000,837482721,1427,1427,1427,1427,5098
|
|
20230720,152900,830207875,1430,1430,1430,1430,0
|
|
20230720,152800,830207875,1430,1430,1430,1430,0
|
|
20230720,152700,830207875,1430,1430,1430,1430,0
|
|
20230720,152600,830207875,1430,1430,1430,1430,0
|
|
20230720,152500,830207875,1430,1430,1430,1430,0
|
|
20230720,152400,830207875,1430,1430,1430,1430,0
|
|
20230720,152300,830207875,1430,1430,1430,1430,0
|
|
20230720,152200,830207875,1430,1430,1430,1430,0
|
|
20230720,152100,830207875,1430,1430,1430,1430,0
|
|
20230720,152000,830207875,1430,1430,1430,1430,0
|
|
20230720,151900,830207875,1430,1430,1430,1427,73
|
|
20230720,151800,830103698,1427,1428,1428,1427,657
|
|
20230720,151700,829165562,1429,1429,1430,1429,53
|
|
20230720,151600,829089824,1429,1430,1430,1429,1828
|
|
20230720,151500,826476547,1435,1435,1435,1430,734
|
|
20230720,151400,825426852,1429,1429,1429,1429,210
|
|
20230720,151300,825126762,1429,1429,1429,1429,2961
|
|
20230720,151200,820895493,1435,1435,1435,1435,56
|
|
20230720,151100,820815133,1429,1432,1432,1429,15
|
|
20230720,151000,820793683,1435,1434,1435,1434,10
|
|
20230720,150900,820779342,1435,1435,1435,1435,1002
|
|
20230720,150800,819341472,1435,1435,1435,1435,2
|
|
20230720,150700,819338602,1434,1432,1434,1432,5127
|
|
20230720,150600,811989658,1429,1429,1429,1429,17
|
|
20230720,150500,811965365,1428,1428,1428,1428,512
|
|
20230720,150400,811234229,1428,1427,1428,1427,2904
|
|
20230720,150300,807090083,1427,1426,1427,1426,856
|
|
20230720,150200,805868827,1426,1419,1426,1418,1122
|
|
20230720,150100,804272867,1418,1420,1420,1418,2196
|
|
20230720,150000,801155658,1418,1418,1418,1418,0
|
|
20230720,145900,801155658,1418,1418,1418,1418,0
|
|
20230720,145800,801155658,1418,1418,1418,1418,1025
|
|
20230720,145700,799702208,1419,1418,1419,1418,600
|
|
20230720,145600,798850958,1419,1419,1419,1419,444
|
|
20230720,145500,798220922,1419,1419,1419,1419,1243
|
|
20230720,145400,796457105,1419,1419,1419,1417,3444
|
|
20230720,145300,791571705,1419,1420,1420,1418,3101
|
|
20230720,145200,787172990,1420,1420,1420,1420,112
|
|
20230720,145100,787013950,1420,1420,1420,1419,112
|
|
20230720,145000,786854912,1420,1419,1420,1419,299
|
|
20230720,144900,786430630,1419,1421,1421,1419,3403
|
|
20230720,144800,781598654,1422,1423,1423,1422,2
|
|
20230720,144700,781595809,1420,1421,1421,1420,1086
|
|
20230720,144600,780053645,1422,1423,1423,1422,127
|
|
20230720,144500,779873037,1425,1425,1425,1425,140
|
|
20230720,144400,779673537,1424,1425,1425,1424,223
|
|
20230720,144300,779355983,1425,1425,1425,1425,1830
|
|
20230720,144200,776748233,1425,1428,1428,1425,324
|
|
20230720,144100,776285895,1428,1428,1428,1428,0
|
|
20230720,144000,776285895,1428,1428,1428,1428,0
|
|
20230720,143900,776285895,1428,1428,1428,1428,13
|
|
20230720,143800,776267331,1427,1428,1428,1427,55
|
|
20230720,143700,776188831,1427,1427,1427,1427,700
|
|
20230720,143600,775189931,1427,1422,1427,1418,9523
|
|
20230720,143500,761672667,1427,1427,1427,1427,1135
|
|
20230720,143400,760053022,1428,1428,1428,1427,3000
|
|
20230720,143300,755769032,1428,1424,1429,1420,8479
|
|
20230720,143200,743717705,1420,1434,1434,1420,20005
|
|
20230720,143100,715278026,1435,1434,1435,1434,497
|
|
20230720,143000,714564841,1435,1435,1435,1435,1021
|
|
20230720,142900,713099706,1435,1427,1435,1426,1409
|
|
20230720,142800,711089454,1426,1426,1426,1426,0
|
|
20230720,142700,711089454,1426,1427,1427,1426,6080
|
|
20230720,142600,702416363,1436,1428,1436,1426,1848
|
|
20230720,142500,699780873,1426,1426,1426,1426,0
|
|
20230720,142400,699780873,1426,1428,1438,1426,10141
|
|
20230720,142300,685308162,1427,1427,1427,1427,0
|
|
20230720,142200,685308162,1427,1427,1427,1427,10
|
|
20230720,142100,685293892,1427,1427,1427,1427,0
|
|
20230720,142000,685293892,1427,1431,1431,1426,2003
|
|
20230720,141900,682434132,1440,1440,1440,1440,3
|
|
20230720,141800,682429812,1440,1439,1440,1439,39
|
|
20230720,141700,682373662,1429,1430,1430,1429,89
|
|
20230720,141600,682246479,1429,1430,1430,1429,75
|
|
20230720,141500,682139283,1429,1429,1440,1429,1613
|
|
20230720,141400,679831665,1429,1441,1441,1429,4273
|
|
20230720,141300,673721712,1442,1442,1442,1442,1
|
|
20230720,141200,673720270,1430,1432,1432,1430,1498
|
|
20230720,141100,671576732,1430,1433,1433,1430,5501
|
|
20230720,141000,663707014,1441,1444,1444,1431,3823
|
|
20230720,140900,658223038,1432,1437,1437,1432,5000
|
|
20230720,140800,651056261,1437,1437,1437,1432,2920
|
|
20230720,140700,646867651,1437,1440,1440,1437,24847
|
|
20230720,140600,611160112,1440,1443,1443,1440,4035
|
|
20230720,140500,605346198,1444,1446,1447,1444,3862
|
|
20230720,140400,599762217,1448,1448,1448,1448,5264
|
|
20230720,140300,592139945,1449,1449,1449,1449,56
|
|
20230720,140200,592058801,1450,1450,1450,1449,2877
|
|
20230720,140100,587889523,1450,1450,1450,1450,0
|
|
20230720,140000,587889523,1450,1451,1451,1450,1161
|
|
20230720,135900,586205506,1451,1451,1451,1451,0
|
|
20230720,135800,586205506,1451,1451,1451,1451,0
|
|
20230720,135700,586205506,1451,1451,1451,1451,0
|
|
20230720,135600,586205506,1451,1451,1451,1451,1000
|
|
20230720,135500,584754506,1452,1453,1453,1452,606
|
|
20230720,135400,583874587,1453,1453,1453,1453,10
|
|
20230720,135300,583860057,1452,1452,1452,1452,75
|
|
20230720,135200,583751157,1452,1452,1452,1452,99
|
|
20230720,135100,583607409,1452,1452,1452,1452,1
|
|
20230720,135000,583605957,1455,1455,1455,1455,0
|
|
20230720,134900,583605957,1455,1455,1455,1455,14
|
|
20230720,134800,583585587,1455,1455,1455,1455,404
|
|
20230720,134700,582997767,1456,1451,1456,1451,2095
|
|
20230720,134600,579948947,1456,1456,1456,1456,5
|
|
20230720,134500,579941667,1456,1456,1456,1456,5031
|
|
20230720,134400,572616531,1456,1456,1456,1456,8
|
|
20230720,134300,572604883,1456,1456,1456,1456,10
|
|
20230720,134200,572590323,1456,1451,1456,1451,161
|
|
20230720,134100,572356707,1454,1454,1454,1454,0
|
|
20230720,134000,572356707,1454,1454,1454,1454,1000
|
|
20230720,133900,570902707,1454,1454,1454,1454,400
|
|
20230720,133800,570321107,1451,1451,1451,1451,0
|
|
20230720,133700,570321107,1451,1451,1451,1451,1887
|
|
20230720,133600,567583070,1451,1457,1457,1451,1863
|
|
20230720,133500,564878945,1457,1458,1458,1457,74
|
|
20230720,133400,564771117,1458,1458,1458,1458,0
|
|
20230720,133300,564771117,1458,1458,1458,1458,60
|
|
20230720,133200,564683637,1458,1458,1458,1458,0
|
|
20230720,133100,564683637,1458,1458,1458,1458,0
|
|
20230720,133000,564683637,1458,1452,1458,1452,1249
|
|
20230720,132900,562867101,1452,1452,1452,1452,1515
|
|
20230720,132800,560667321,1452,1452,1452,1452,434
|
|
20230720,132700,560037153,1453,1454,1454,1453,202
|
|
20230720,132600,559743638,1455,1455,1455,1455,4
|
|
20230720,132500,559737818,1455,1455,1455,1455,303
|
|
20230720,132400,559296953,1458,1458,1458,1458,0
|
|
20230720,132300,559296953,1458,1458,1458,1458,0
|
|
20230720,132200,559296953,1458,1458,1458,1458,2
|
|
20230720,132100,559294037,1451,1455,1455,1451,1421
|
|
20230720,132000,557229929,1456,1460,1460,1456,5897
|
|
20230720,131900,548627627,1459,1459,1459,1459,0
|
|
20230720,131800,548627627,1459,1459,1459,1458,2357
|
|
20230720,131700,545188834,1461,1459,1461,1459,51
|
|
20230720,131600,545114423,1459,1459,1459,1459,784
|
|
20230720,131500,543970567,1461,1459,1461,1459,1795
|
|
20230720,131400,541351072,1461,1461,1461,1461,185
|
|
20230720,131300,541080787,1463,1463,1463,1463,0
|
|
20230720,131200,541080787,1463,1463,1463,1463,5
|
|
20230720,131100,541073472,1464,1464,1464,1464,0
|
|
20230720,131000,541073472,1464,1464,1464,1464,5
|
|
20230720,130900,541066152,1465,1461,1465,1461,77
|
|
20230720,130800,540953367,1461,1462,1462,1461,1020
|
|
20230720,130700,539463061,1461,1461,1461,1461,2
|
|
20230720,130600,539460139,1461,1461,1461,1461,130
|
|
20230720,130500,539270209,1461,1461,1461,1461,0
|
|
20230720,130400,539270209,1461,1461,1461,1461,800
|
|
20230720,130300,538101409,1461,1461,1461,1461,0
|
|
20230720,130200,538101409,1461,1461,1461,1461,22
|
|
20230720,130100,538069267,1461,1461,1461,1461,0
|
|
20230720,130000,538069267,1461,1461,1461,1461,1
|
|
20230720,125900,538067806,1461,1461,1461,1461,0
|
|
20230720,125800,538067806,1461,1461,1461,1461,0
|
|
20230720,125700,538067806,1461,1461,1461,1461,1
|
|
20230720,125600,538066345,1461,1461,1461,1461,333
|
|
20230720,125500,537579832,1461,1456,1461,1456,108
|
|
20230720,125400,537422544,1456,1459,1459,1456,1794
|
|
20230720,125300,534808290,1459,1459,1459,1459,10
|
|
20230720,125200,534793700,1461,1461,1461,1461,11
|
|
20230720,125100,534777629,1460,1460,1460,1460,27
|
|
20230720,125000,534738209,1460,1460,1460,1460,9
|
|
20230720,124900,534725069,1460,1461,1461,1460,1001
|
|
20230720,124800,533262908,1461,1461,1461,1461,0
|
|
20230720,124700,533262908,1461,1463,1463,1461,1223
|
|
20230720,124600,531475005,1463,1463,1463,1463,1011
|
|
20230720,124500,529995912,1466,1466,1466,1466,20
|
|
20230720,124400,529966592,1464,1464,1464,1464,500
|
|
20230720,124300,529234592,1467,1467,1467,1467,0
|
|
20230720,124200,529234592,1467,1467,1467,1467,826
|
|
20230720,124100,528022850,1467,1467,1468,1467,2357
|
|
20230720,124000,524565081,1467,1469,1469,1467,1021
|
|
20230720,123900,523067252,1469,1469,1469,1469,0
|
|
20230720,123800,523067252,1469,1469,1469,1469,0
|
|
20230720,123700,523067252,1469,1469,1469,1469,6
|
|
20230720,123600,523058438,1467,1467,1467,1467,30
|
|
20230720,123500,523014428,1467,1470,1470,1467,1007
|
|
20230720,123400,521537156,1470,1470,1470,1470,3
|
|
20230720,123300,521532746,1467,1465,1467,1465,158
|
|
20230720,123200,521300991,1463,1465,1465,1463,749
|
|
20230720,123100,520204594,1465,1466,1466,1465,950
|
|
20230720,123000,518811896,1463,1463,1463,1463,1442
|
|
20230720,122900,516702250,1462,1462,1462,1462,0
|
|
20230720,122800,516702250,1462,1462,1462,1462,82
|
|
20230720,122700,516582366,1462,1462,1462,1462,3
|
|
20230720,122600,516577980,1462,1462,1462,1462,0
|
|
20230720,122500,516577980,1462,1462,1462,1462,10
|
|
20230720,122400,516563360,1463,1463,1463,1463,0
|
|
20230720,122300,516563360,1463,1460,1463,1458,283
|
|
20230720,122200,516150113,1463,1463,1463,1463,0
|
|
20230720,122100,516150113,1463,1463,1463,1463,14
|
|
20230720,122000,516129631,1463,1463,1463,1463,5
|
|
20230720,121900,516122316,1462,1462,1462,1462,0
|
|
20230720,121800,516122316,1462,1462,1462,1462,0
|
|
20230720,121700,516122316,1462,1458,1462,1458,1490
|
|
20230720,121600,513949392,1458,1463,1463,1458,9491
|
|
20230720,121500,500088301,1463,1467,1467,1463,126
|
|
20230720,121400,499903934,1467,1471,1471,1467,1219
|
|
20230720,121300,498115647,1467,1467,1467,1467,2401
|
|
20230720,121200,494593380,1472,1472,1472,1472,0
|
|
20230720,121100,494593380,1472,1472,1472,1472,2
|
|
20230720,121000,494590436,1472,1472,1472,1472,621
|
|
20230720,120900,493676324,1474,1474,1474,1474,0
|
|
20230720,120800,493676324,1474,1474,1474,1474,0
|
|
20230720,120700,493676324,1474,1474,1474,1473,1877
|
|
20230720,120600,490909656,1474,1474,1474,1474,1
|
|
20230720,120500,490908182,1467,1467,1467,1467,500
|
|
20230720,120400,490174682,1467,1473,1473,1467,320
|
|
20230720,120300,489704975,1474,1474,1474,1474,0
|
|
20230720,120200,489704975,1474,1474,1474,1474,822
|
|
20230720,120100,488493347,1475,1476,1476,1474,333
|
|
20230720,120000,488002188,1475,1476,1476,1475,15
|
|
20230720,115900,487980058,1477,1477,1477,1477,21
|
|
20230720,115800,487949041,1477,1477,1478,1477,160
|
|
20230720,115700,487712640,1477,1477,1477,1477,1
|
|
20230720,115600,487711163,1470,1470,1470,1470,0
|
|
20230720,115500,487711163,1470,1470,1470,1470,0
|
|
20230720,115400,487711163,1470,1469,1470,1469,2
|
|
20230720,115300,487708224,1472,1472,1472,1472,899
|
|
20230720,115200,486384896,1470,1472,1472,1470,4701
|
|
20230720,115100,479465388,1480,1487,1487,1480,1161
|
|
20230720,115000,477746758,1480,1489,1489,1479,7319
|
|
20230720,114900,466890723,1490,1483,1490,1483,6250
|
|
20230720,114800,457614718,1483,1479,1483,1478,6706
|
|
20230720,114700,447682800,1479,1474,1479,1474,1004
|
|
20230720,114600,446199727,1474,1472,1474,1472,66
|
|
20230720,114500,446102496,1466,1471,1472,1466,3005
|
|
20230720,114400,441692147,1465,1465,1465,1465,1
|
|
20230720,114300,441690682,1464,1471,1473,1464,2201
|
|
20230720,114200,438454578,1471,1468,1471,1468,4459
|
|
20230720,114100,431898085,1469,1465,1469,1463,8681
|
|
20230720,114000,419162104,1465,1465,1465,1465,200
|
|
20230720,113900,418869104,1465,1465,1465,1465,73
|
|
20230720,113800,418762159,1465,1465,1465,1465,17
|
|
20230720,113700,418737254,1466,1466,1466,1466,1
|
|
20230720,113600,418735788,1465,1459,1465,1459,3909
|
|
20230720,113500,413016037,1461,1462,1462,1459,39
|
|
20230720,113400,412959092,1463,1463,1463,1462,141
|
|
20230720,113300,412752813,1464,1465,1465,1464,503
|
|
20230720,113200,412015974,1465,1467,1468,1465,4621
|
|
20230720,113100,405235852,1467,1465,1467,1464,1662
|
|
20230720,113000,402799918,1464,1464,1464,1462,1320
|
|
20230720,112900,400868987,1464,1462,1466,1462,21661
|
|
20230720,112800,369144205,1462,1462,1462,1462,590
|
|
20230720,112700,368281625,1462,1462,1462,1462,7
|
|
20230720,112600,368271391,1462,1455,1462,1455,13388
|
|
20230720,112500,348745478,1455,1455,1455,1455,0
|
|
20230720,112400,348745478,1455,1449,1455,1449,12179
|
|
20230720,112300,331077368,1449,1449,1449,1449,307
|
|
20230720,112200,330632525,1453,1451,1453,1449,3345
|
|
20230720,112100,325780005,1451,1451,1451,1451,1030
|
|
20230720,112000,324285475,1451,1451,1451,1451,180
|
|
20230720,111900,324024295,1451,1451,1451,1451,2
|
|
20230720,111800,324021393,1456,1456,1456,1456,0
|
|
20230720,111700,324021393,1456,1455,1456,1455,1506
|
|
20230720,111600,321829047,1455,1455,1455,1455,0
|
|
20230720,111500,321829047,1455,1450,1455,1449,7164
|
|
20230720,111400,311408336,1452,1454,1454,1452,265
|
|
20230720,111300,311023441,1455,1455,1455,1455,0
|
|
20230720,111200,311023441,1455,1456,1456,1455,3737
|
|
20230720,111100,305585355,1456,1456,1457,1456,2207
|
|
20230720,111000,302371763,1456,1454,1456,1454,5483
|
|
20230720,110900,294395380,1451,1452,1452,1451,11
|
|
20230720,110800,294379409,1452,1452,1452,1452,2477
|
|
20230720,110700,290782805,1452,1452,1452,1452,61
|
|
20230720,110600,290694233,1452,1452,1452,1452,100
|
|
20230720,110500,290549033,1452,1452,1452,1452,1442
|
|
20230720,110400,288455249,1454,1454,1454,1454,0
|
|
20230720,110300,288455249,1454,1454,1454,1454,0
|
|
20230720,110200,288455249,1454,1454,1454,1454,0
|
|
20230720,110100,288455249,1454,1453,1454,1453,3458
|
|
20230720,110000,283429476,1453,1444,1453,1444,6070
|
|
20230720,105900,274629920,1444,1444,1444,1444,0
|
|
20230720,105800,274629920,1444,1444,1444,1444,1605
|
|
20230720,105700,272312300,1440,1440,1440,1440,2746
|
|
20230720,105600,268358060,1445,1445,1445,1445,0
|
|
20230720,105500,268358060,1445,1444,1445,1440,33
|
|
20230720,105400,268310526,1440,1441,1445,1440,1450
|
|
20230720,105300,266222395,1442,1440,1442,1434,6613
|
|
20230720,105200,256702249,1434,1434,1434,1434,0
|
|
20230720,105100,256702249,1434,1434,1434,1434,20
|
|
20230720,105000,256673569,1440,1440,1440,1440,1
|
|
20230720,104900,256672129,1440,1440,1440,1440,331
|
|
20230720,104800,256195489,1440,1440,1440,1440,0
|
|
20230720,104700,256195489,1440,1433,1440,1433,467
|
|
20230720,104600,255524521,1433,1434,1434,1433,1019
|
|
20230720,104500,254063785,1440,1440,1440,1440,3505
|
|
20230720,104400,249016585,1440,1439,1440,1439,105
|
|
20230720,104300,248865386,1435,1440,1440,1435,152
|
|
20230720,104200,248647261,1434,1434,1440,1434,956
|
|
20230720,104100,247276351,1434,1434,1434,1434,50
|
|
20230720,104000,247204651,1441,1441,1441,1441,1
|
|
20230720,103900,247203210,1434,1434,1434,1434,1
|
|
20230720,103800,247201776,1442,1439,1450,1431,3474
|
|
20230720,103700,242222628,1433,1436,1436,1433,1000
|
|
20230720,103600,240788295,1436,1436,1436,1436,0
|
|
20230720,103500,240788295,1436,1436,1436,1436,1
|
|
20230720,103400,240786859,1439,1435,1439,1435,513
|
|
20230720,103300,240050700,1436,1435,1436,1435,310
|
|
20230720,103200,239605840,1436,1436,1436,1436,17
|
|
20230720,103100,239581428,1433,1436,1436,1433,3258
|
|
20230720,103000,234910385,1436,1439,1439,1436,23
|
|
20230720,102900,234877345,1439,1440,1440,1439,1105
|
|
20230720,102800,233286445,1440,1440,1440,1440,343
|
|
20230720,102700,232792525,1440,1441,1441,1440,189
|
|
20230720,102600,232520360,1441,1441,1441,1441,5
|
|
20230720,102500,232513155,1441,1441,1441,1441,70
|
|
20230720,102400,232412285,1441,1435,1441,1435,252
|
|
20230720,102300,232049365,1433,1433,1433,1433,0
|
|
20230720,102200,232049365,1433,1439,1439,1433,1996
|
|
20230720,102100,229184725,1439,1439,1439,1439,0
|
|
20230720,102000,229184725,1439,1440,1442,1439,5541
|
|
20230720,101900,221208103,1439,1442,1442,1439,962
|
|
20230720,101800,219823153,1439,1451,1451,1439,754
|
|
20230720,101700,218734225,1452,1452,1452,1452,1
|
|
20230720,101600,218732773,1445,1446,1446,1445,8
|
|
20230720,101500,218721211,1453,1453,1453,1453,0
|
|
20230720,101400,218721211,1453,1453,1453,1453,0
|
|
20230720,101300,218721211,1453,1452,1453,1452,700
|
|
20230720,101200,217704141,1453,1453,1453,1453,876
|
|
20230720,101100,216431313,1453,1454,1454,1453,1025
|
|
20230720,101000,214941301,1454,1454,1455,1454,1006
|
|
20230720,100900,213478546,1455,1453,1455,1453,1197
|
|
20230720,100800,211738661,1453,1454,1456,1453,2046
|
|
20230720,100700,208760717,1454,1450,1455,1450,7379
|
|
20230720,100600,198053881,1449,1446,1449,1442,2356
|
|
20230720,100500,194643030,1445,1445,1445,1445,555
|
|
20230720,100400,193841055,1447,1447,1447,1447,0
|
|
20230720,100300,193841055,1447,1446,1447,1446,1672
|
|
20230720,100200,191422250,1439,1439,1439,1439,10
|
|
20230720,100100,191407860,1439,1448,1448,1439,7
|
|
20230720,100000,191397770,1438,1443,1448,1438,6725
|
|
20230720,095900,181704533,1443,1438,1443,1438,5046
|
|
20230720,095800,174437895,1438,1438,1438,1438,0
|
|
20230720,095700,174437895,1438,1431,1438,1431,2571
|
|
20230720,095600,170747866,1434,1431,1434,1431,213
|
|
20230720,095500,170443024,1434,1434,1434,1434,0
|
|
20230720,095400,170443024,1434,1434,1434,1434,0
|
|
20230720,095300,170443024,1434,1434,1434,1434,1
|
|
20230720,095200,170441590,1431,1431,1431,1430,220
|
|
20230720,095100,170126775,1431,1431,1434,1431,66
|
|
20230720,095000,170032206,1431,1431,1431,1431,0
|
|
20230720,094900,170032206,1431,1431,1431,1431,1
|
|
20230720,094800,170030775,1431,1430,1431,1430,106
|
|
20230720,094700,169879092,1430,1431,1431,1430,160
|
|
20230720,094600,169650142,1431,1430,1437,1430,2749
|
|
20230720,094500,165716317,1431,1431,1433,1431,598
|
|
20230720,094400,164860577,1438,1430,1438,1429,510
|
|
20230720,094300,164131652,1429,1438,1438,1429,1400
|
|
20230720,094200,162129332,1438,1429,1438,1429,1652
|
|
20230720,094100,159766299,1428,1425,1428,1425,1653
|
|
20230720,094000,157407550,1423,1423,1423,1423,76
|
|
20230720,093900,157299402,1424,1423,1424,1423,108
|
|
20230720,093800,157145631,1423,1424,1425,1403,17982
|
|
20230720,093700,131715368,1425,1424,1425,1424,12
|
|
20230720,093600,131698277,1424,1425,1425,1424,56
|
|
20230720,093500,131618498,1425,1425,1425,1425,55
|
|
20230720,093400,131540123,1425,1425,1425,1425,62
|
|
20230720,093300,131451773,1424,1425,1425,1424,2311
|
|
20230720,093200,128160718,1425,1423,1425,1423,2027
|
|
20230720,093100,125274679,1423,1424,1424,1423,117
|
|
20230720,093000,125108187,1420,1421,1421,1420,1062
|
|
20230720,092900,123599826,1421,1424,1424,1421,3819
|
|
20230720,092800,118170607,1424,1427,1427,1424,4738
|
|
20230720,092700,111419793,1427,1428,1428,1427,184
|
|
20230720,092600,111157055,1428,1429,1429,1426,961
|
|
20230720,092500,109786357,1429,1432,1432,1428,2505
|
|
20230720,092400,106206172,1431,1436,1436,1431,27368
|
|
20230720,092300,66940443,1436,1435,1436,1435,283
|
|
20230720,092200,66534335,1441,1442,1442,1437,13553
|
|
20230720,092100,47038467,1442,1443,1443,1442,2067
|
|
20230720,092000,44057778,1443,1444,1444,1443,1051
|
|
20230720,091900,42540664,1444,1445,1445,1444,1028
|
|
20230720,091800,41055845,1449,1449,1449,1449,50
|
|
20230720,091700,40983395,1449,1445,1449,1445,30
|
|
20230720,091600,40939937,1445,1445,1445,1445,10
|
|
20230720,091500,40925487,1445,1450,1450,1445,4
|
|
20230720,091400,40919697,1450,1450,1450,1445,10189
|
|
20230720,091300,26145742,1450,1450,1451,1450,2578
|
|
20230720,091200,22406397,1450,1451,1451,1450,4117
|
|
20230720,091100,16436727,1451,1445,1451,1444,232
|
|
20230720,091000,16101493,1444,1444,1444,1444,50
|
|
20230720,090900,16029293,1443,1455,1455,1442,1425
|
|
20230720,090800,13971670,1455,1456,1456,1455,10
|
|
20230720,090700,13957115,1456,1439,1456,1438,1318
|
|
20230720,090600,12053131,1439,1439,1440,1438,546
|
|
20230720,090500,11267436,1440,1440,1440,1440,0
|
|
20230720,090400,11267436,1440,1440,1440,1440,101
|
|
20230720,090300,11121996,1440,1442,1442,1438,3115
|
|
20230720,090200,6642351,1438,1444,1444,1438,151
|
|
20230720,090100,6425065,1444,1442,1452,1442,36
|
|
20230720,090000,6373083,1465,1438,1465,1438,4408
|