625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192200,347075343,1597,1597,1597,1597,2630
|
|
20230720,192100,347075343,1597,1597,1597,1597,0
|
|
20230720,192000,347075343,1597,1597,1597,1597,0
|
|
20230720,191900,347075343,1597,1597,1597,1597,0
|
|
20230720,191800,347075343,1597,1597,1597,1597,0
|
|
20230720,191700,347075343,1597,1597,1597,1597,0
|
|
20230720,191600,347075343,1597,1597,1597,1597,0
|
|
20230720,191500,347075343,1597,1597,1597,1597,0
|
|
20230720,191400,347075343,1597,1597,1597,1597,0
|
|
20230720,191300,347075343,1597,1597,1597,1597,0
|
|
20230720,191200,347075343,1597,1597,1597,1597,0
|
|
20230720,191100,347075343,1597,1597,1597,1597,0
|
|
20230720,191000,347075343,1597,1597,1597,1597,0
|
|
20230720,190900,347075343,1597,1597,1597,1597,0
|
|
20230720,190800,347075343,1597,1597,1597,1597,0
|
|
20230720,190700,347075343,1597,1597,1597,1597,0
|
|
20230720,190600,347075343,1597,1597,1597,1597,0
|
|
20230720,190500,347075343,1597,1597,1597,1597,0
|
|
20230720,190400,347075343,1597,1597,1597,1597,0
|
|
20230720,190300,347075343,1597,1597,1597,1597,0
|
|
20230720,190200,347075343,1597,1597,1597,1597,0
|
|
20230720,190100,347075343,1597,1597,1597,1597,0
|
|
20230720,190000,347075343,1597,1597,1597,1597,0
|
|
20230720,185900,347075343,1597,1597,1597,1597,0
|
|
20230720,185800,347075343,1597,1597,1597,1597,0
|
|
20230720,185700,347075343,1597,1597,1597,1597,0
|
|
20230720,185600,347075343,1597,1597,1597,1597,0
|
|
20230720,185500,347075343,1597,1597,1597,1597,0
|
|
20230720,185400,347075343,1597,1597,1597,1597,0
|
|
20230720,185300,347075343,1597,1597,1597,1597,0
|
|
20230720,185200,347075343,1597,1597,1597,1597,2630
|
|
20230720,185100,347075343,1597,1597,1597,1597,0
|
|
20230720,185000,347075343,1597,1597,1597,1597,0
|
|
20230720,184900,347075343,1597,1597,1597,1597,0
|
|
20230720,184800,347075343,1597,1597,1597,1597,0
|
|
20230720,184700,347075343,1597,1597,1597,1597,0
|
|
20230720,184600,347075343,1597,1597,1597,1597,0
|
|
20230720,184500,347075343,1597,1597,1597,1597,0
|
|
20230720,184400,347075343,1597,1597,1597,1597,0
|
|
20230720,184300,347075343,1597,1597,1597,1597,0
|
|
20230720,184200,347075343,1597,1597,1597,1597,0
|
|
20230720,184100,347075343,1597,1597,1597,1597,0
|
|
20230720,184000,347075343,1597,1597,1597,1597,0
|
|
20230720,183900,347075343,1597,1597,1597,1597,0
|
|
20230720,183800,347075343,1597,1597,1597,1597,0
|
|
20230720,183700,347075343,1597,1597,1597,1597,0
|
|
20230720,183600,347075343,1597,1597,1597,1597,0
|
|
20230720,183500,347075343,1597,1597,1597,1597,0
|
|
20230720,183400,347075343,1597,1597,1597,1597,0
|
|
20230720,183300,347075343,1597,1597,1597,1597,0
|
|
20230720,183200,347075343,1597,1597,1597,1597,0
|
|
20230720,183100,347075343,1597,1597,1597,1597,0
|
|
20230720,183000,347075343,1597,1597,1597,1597,0
|
|
20230720,182900,347075343,1597,1597,1597,1597,0
|
|
20230720,182800,347075343,1597,1597,1597,1597,0
|
|
20230720,182700,347075343,1597,1597,1597,1597,0
|
|
20230720,182600,347075343,1597,1597,1597,1597,0
|
|
20230720,182500,347075343,1597,1597,1597,1597,0
|
|
20230720,182400,347075343,1597,1597,1597,1597,0
|
|
20230720,182300,347075343,1597,1597,1597,1597,0
|
|
20230720,182200,347075343,1597,1597,1597,1597,2630
|
|
20230720,182100,347075343,1597,1597,1597,1597,0
|
|
20230720,182000,347075343,1597,1597,1597,1597,0
|
|
20230720,181900,347075343,1597,1597,1597,1597,0
|
|
20230720,181800,347075343,1597,1597,1597,1597,0
|
|
20230720,181700,347075343,1597,1597,1597,1597,0
|
|
20230720,181600,347075343,1597,1597,1597,1597,0
|
|
20230720,181500,347075343,1597,1597,1597,1597,0
|
|
20230720,181400,347075343,1597,1597,1597,1597,0
|
|
20230720,181300,347075343,1597,1597,1597,1597,0
|
|
20230720,181200,347075343,1597,1597,1597,1597,0
|
|
20230720,181100,347075343,1597,1597,1597,1597,0
|
|
20230720,181000,347075343,1597,1597,1597,1597,0
|
|
20230720,180900,347075343,1597,1597,1597,1597,0
|
|
20230720,180800,347075343,1597,1597,1597,1597,0
|
|
20230720,180700,347075343,1597,1597,1597,1597,0
|
|
20230720,180600,347075343,1597,1597,1597,1597,0
|
|
20230720,180500,347075343,1597,1597,1597,1597,0
|
|
20230720,180400,347075343,1597,1597,1597,1597,0
|
|
20230720,180300,347075343,1597,1597,1597,1597,0
|
|
20230720,180200,347075343,1597,1597,1597,1597,0
|
|
20230720,180100,347075343,1597,1597,1597,1597,0
|
|
20230720,180000,347075343,1597,1597,1597,1597,0
|
|
20230720,175900,347075343,1597,1597,1597,1597,0
|
|
20230720,175800,347075343,1597,1597,1597,1597,0
|
|
20230720,175700,347075343,1597,1597,1597,1597,0
|
|
20230720,175600,347075343,1597,1597,1597,1597,0
|
|
20230720,175500,347075343,1597,1597,1597,1597,0
|
|
20230720,175400,347075343,1597,1597,1597,1597,0
|
|
20230720,175300,347075343,1597,1597,1597,1597,0
|
|
20230720,175200,347075343,1597,1597,1597,1597,2630
|
|
20230720,175100,347075343,1597,1597,1597,1597,0
|
|
20230720,175000,347075343,1597,1597,1597,1597,0
|
|
20230720,174900,347075343,1597,1597,1597,1597,0
|
|
20230720,174800,347075343,1597,1597,1597,1597,0
|
|
20230720,174700,347075343,1597,1597,1597,1597,0
|
|
20230720,174600,347075343,1597,1597,1597,1597,0
|
|
20230720,174500,347075343,1597,1597,1597,1597,0
|
|
20230720,174400,347075343,1597,1597,1597,1597,0
|
|
20230720,174300,347075343,1597,1597,1597,1597,0
|
|
20230720,174200,347075343,1597,1597,1597,1597,0
|
|
20230720,174100,347075343,1597,1597,1597,1597,0
|
|
20230720,174000,347075343,1597,1597,1597,1597,0
|
|
20230720,173900,347075343,1597,1597,1597,1597,0
|
|
20230720,173800,347075343,1597,1597,1597,1597,0
|
|
20230720,173700,347075343,1597,1597,1597,1597,0
|
|
20230720,173600,347075343,1597,1597,1597,1597,0
|
|
20230720,173500,347075343,1597,1597,1597,1597,0
|
|
20230720,173400,347075343,1597,1597,1597,1597,0
|
|
20230720,173300,347075343,1597,1597,1597,1597,0
|
|
20230720,173200,347075343,1597,1597,1597,1597,0
|
|
20230720,173100,347075343,1597,1597,1597,1597,0
|
|
20230720,173000,347075343,1597,1597,1597,1597,0
|
|
20230720,172900,347075343,1597,1597,1597,1597,0
|
|
20230720,172800,347075343,1597,1597,1597,1597,0
|
|
20230720,172700,347075343,1597,1597,1597,1597,0
|
|
20230720,172600,347075343,1597,1597,1597,1597,0
|
|
20230720,172500,347075343,1597,1597,1597,1597,0
|
|
20230720,172400,347075343,1597,1597,1597,1597,0
|
|
20230720,172300,347075343,1597,1597,1597,1597,0
|
|
20230720,172200,347075343,1597,1597,1597,1597,2630
|
|
20230720,172100,347075343,1597,1597,1597,1597,0
|
|
20230720,172000,347075343,1597,1597,1597,1597,0
|
|
20230720,171900,347075343,1597,1597,1597,1597,0
|
|
20230720,171800,347075343,1597,1597,1597,1597,0
|
|
20230720,171700,347075343,1597,1597,1597,1597,0
|
|
20230720,171600,347075343,1597,1597,1597,1597,0
|
|
20230720,171500,347075343,1597,1597,1597,1597,0
|
|
20230720,171400,347075343,1597,1597,1597,1597,0
|
|
20230720,171300,347075343,1597,1597,1597,1597,0
|
|
20230720,171200,347075343,1597,1597,1597,1597,0
|
|
20230720,171100,347075343,1597,1597,1597,1597,0
|
|
20230720,171000,347075343,1597,1597,1597,1597,0
|
|
20230720,170900,347075343,1597,1597,1597,1597,0
|
|
20230720,170800,347075343,1597,1597,1597,1597,0
|
|
20230720,170700,347075343,1597,1597,1597,1597,0
|
|
20230720,170600,347075343,1597,1597,1597,1597,0
|
|
20230720,170500,347075343,1597,1597,1597,1597,0
|
|
20230720,170400,347075343,1597,1597,1597,1597,0
|
|
20230720,170300,347075343,1597,1597,1597,1597,0
|
|
20230720,170200,347075343,1597,1597,1597,1597,0
|
|
20230720,170100,347075343,1597,1597,1597,1597,0
|
|
20230720,170000,347075343,1597,1597,1597,1597,0
|
|
20230720,165900,347075343,1597,1597,1597,1597,0
|
|
20230720,165800,347075343,1597,1597,1597,1597,0
|
|
20230720,165700,347075343,1597,1597,1597,1597,0
|
|
20230720,165600,347075343,1597,1597,1597,1597,0
|
|
20230720,165500,347075343,1597,1597,1597,1597,0
|
|
20230720,165400,347075343,1597,1597,1597,1597,0
|
|
20230720,165300,347075343,1597,1597,1597,1597,0
|
|
20230720,165200,347075343,1597,1597,1597,1597,2630
|
|
20230720,165100,347075343,1597,1597,1597,1597,0
|
|
20230720,165000,347075343,1597,1597,1597,1597,0
|
|
20230720,164900,347075343,1597,1597,1597,1597,0
|
|
20230720,164800,347075343,1597,1597,1597,1597,0
|
|
20230720,164700,347075343,1597,1597,1597,1597,0
|
|
20230720,164600,347075343,1597,1597,1597,1597,0
|
|
20230720,164500,347075343,1597,1597,1597,1597,0
|
|
20230720,164400,347075343,1597,1597,1597,1597,0
|
|
20230720,164300,347075343,1597,1597,1597,1597,0
|
|
20230720,164200,347075343,1597,1597,1597,1597,0
|
|
20230720,164100,347075343,1597,1597,1597,1597,0
|
|
20230720,164000,347075343,1597,1597,1597,1597,0
|
|
20230720,163900,347075343,1597,1597,1597,1597,0
|
|
20230720,163800,347075343,1597,1597,1597,1597,0
|
|
20230720,163700,347075343,1597,1597,1597,1597,0
|
|
20230720,163600,347075343,1597,1597,1597,1597,0
|
|
20230720,163500,347075343,1597,1597,1597,1597,0
|
|
20230720,163400,347075343,1597,1597,1597,1597,0
|
|
20230720,163300,347075343,1597,1597,1597,1597,0
|
|
20230720,163200,347075343,1597,1597,1597,1597,0
|
|
20230720,163100,347075343,1597,1597,1597,1597,0
|
|
20230720,163000,347075343,1597,1597,1597,1597,0
|
|
20230720,162900,347075343,1597,1597,1597,1597,0
|
|
20230720,162800,347075343,1597,1597,1597,1597,0
|
|
20230720,162700,347075343,1597,1597,1597,1597,0
|
|
20230720,162600,347075343,1597,1597,1597,1597,0
|
|
20230720,162500,347075343,1597,1597,1597,1597,0
|
|
20230720,162400,347075343,1597,1597,1597,1597,0
|
|
20230720,162300,347075343,1597,1597,1597,1597,0
|
|
20230720,162200,347075343,1597,1597,1597,1597,2630
|
|
20230720,162100,347075343,1597,1597,1597,1597,0
|
|
20230720,162000,347075343,1597,1597,1597,1597,0
|
|
20230720,161900,347075343,1597,1597,1597,1597,0
|
|
20230720,161800,347075343,1597,1597,1597,1597,0
|
|
20230720,161700,347075343,1597,1597,1597,1597,0
|
|
20230720,161600,347075343,1597,1597,1597,1597,0
|
|
20230720,161500,347075343,1597,1597,1597,1597,0
|
|
20230720,161400,347075343,1597,1597,1597,1597,0
|
|
20230720,161300,347075343,1597,1597,1597,1597,0
|
|
20230720,161200,347075343,1597,1597,1597,1597,0
|
|
20230720,161100,347075343,1597,1597,1597,1597,0
|
|
20230720,161000,347075343,1597,1597,1597,1597,0
|
|
20230720,160900,347075343,1597,1597,1597,1597,0
|
|
20230720,160800,347075343,1597,1597,1597,1597,0
|
|
20230720,160700,347075343,1597,1597,1597,1597,0
|
|
20230720,160600,347075343,1597,1597,1597,1597,0
|
|
20230720,160500,347075343,1597,1597,1597,1597,0
|
|
20230720,160400,347075343,1597,1597,1597,1597,0
|
|
20230720,160300,347075343,1597,1597,1597,1597,0
|
|
20230720,160200,347075343,1597,1597,1597,1597,0
|
|
20230720,160100,347075343,1597,1597,1597,1597,0
|
|
20230720,160000,347075343,1597,1597,1597,1597,0
|
|
20230720,155900,347075343,1597,1597,1597,1597,0
|
|
20230720,155800,347075343,1597,1597,1597,1597,0
|
|
20230720,155700,347075343,1597,1597,1597,1597,0
|
|
20230720,155600,347075343,1597,1597,1597,1597,0
|
|
20230720,155500,347075343,1597,1597,1597,1597,0
|
|
20230720,155400,347075343,1597,1597,1597,1597,0
|
|
20230720,155300,347075343,1597,1597,1597,1597,0
|
|
20230720,155200,347075343,1597,1597,1597,1597,2630
|
|
20230720,155100,347075343,1597,1597,1597,1597,0
|
|
20230720,155000,347075343,1597,1597,1597,1597,0
|
|
20230720,154900,347075343,1597,1597,1597,1597,0
|
|
20230720,154800,347075343,1597,1597,1597,1597,0
|
|
20230720,154700,347075343,1597,1597,1597,1597,0
|
|
20230720,154600,347075343,1597,1597,1597,1597,0
|
|
20230720,154500,347075343,1597,1597,1597,1597,0
|
|
20230720,154400,347075343,1597,1597,1597,1597,0
|
|
20230720,154300,347075343,1597,1597,1597,1597,0
|
|
20230720,154200,347075343,1597,1597,1597,1597,0
|
|
20230720,154100,347075343,1597,1597,1597,1597,0
|
|
20230720,154000,347075343,1597,1597,1597,1597,0
|
|
20230720,153900,347075343,1597,1597,1597,1597,0
|
|
20230720,153800,347075343,1597,1597,1597,1597,0
|
|
20230720,153700,347075343,1597,1597,1597,1597,0
|
|
20230720,153600,347075343,1597,1597,1597,1597,0
|
|
20230720,153500,347075343,1597,1597,1597,1597,0
|
|
20230720,153400,347075343,1597,1597,1597,1597,0
|
|
20230720,153300,347075343,1597,1597,1597,1597,0
|
|
20230720,153200,347075343,1597,1597,1597,1597,0
|
|
20230720,153100,347075343,1597,1597,1597,1597,0
|
|
20230720,153000,347075343,1597,1597,1597,1597,2630
|
|
20230720,152900,342875233,1596,1596,1596,1596,0
|
|
20230720,152800,342875233,1596,1596,1596,1596,0
|
|
20230720,152700,342875233,1596,1596,1596,1596,0
|
|
20230720,152600,342875233,1596,1596,1596,1596,0
|
|
20230720,152500,342875233,1596,1596,1596,1596,0
|
|
20230720,152400,342875233,1596,1596,1596,1596,0
|
|
20230720,152300,342875233,1596,1596,1596,1596,0
|
|
20230720,152200,342875233,1596,1596,1596,1596,0
|
|
20230720,152100,342875233,1596,1596,1596,1596,0
|
|
20230720,152000,342875233,1596,1596,1596,1596,0
|
|
20230720,151900,342875233,1596,1596,1596,1596,36
|
|
20230720,151800,342817777,1600,1596,1600,1596,562
|
|
20230720,151700,341920200,1596,1592,1596,1589,435
|
|
20230720,151600,341228623,1592,1594,1594,1592,250
|
|
20230720,151500,340830227,1594,1596,1596,1594,162
|
|
20230720,151400,340571975,1597,1597,1597,1597,0
|
|
20230720,151300,340571975,1597,1597,1597,1597,0
|
|
20230720,151200,340571975,1597,1597,1597,1597,1000
|
|
20230720,151100,338974975,1598,1598,1598,1594,4186
|
|
20230720,151000,332302271,1594,1594,1594,1594,0
|
|
20230720,150900,332302271,1594,1594,1594,1594,0
|
|
20230720,150800,332302271,1594,1595,1595,1594,82
|
|
20230720,150700,332171482,1600,1600,1600,1600,0
|
|
20230720,150600,332171482,1600,1600,1600,1600,62
|
|
20230720,150500,332072282,1594,1594,1594,1594,0
|
|
20230720,150400,332072282,1594,1595,1595,1594,204
|
|
20230720,150300,331747104,1595,1595,1595,1595,0
|
|
20230720,150200,331747104,1595,1595,1595,1595,0
|
|
20230720,150100,331747104,1595,1595,1595,1595,0
|
|
20230720,150000,331747104,1595,1595,1595,1595,3
|
|
20230720,145900,331742319,1596,1596,1596,1596,101
|
|
20230720,145800,331581123,1600,1600,1600,1600,0
|
|
20230720,145700,331581123,1600,1600,1600,1600,84
|
|
20230720,145600,331446723,1598,1600,1602,1598,4066
|
|
20230720,145500,324944559,1600,1598,1600,1598,319
|
|
20230720,145400,324434739,1597,1600,1600,1596,764
|
|
20230720,145300,323215236,1600,1595,1600,1595,535
|
|
20230720,145200,322361736,1599,1598,1599,1594,703
|
|
20230720,145100,321240041,1593,1593,1597,1593,573
|
|
20230720,145000,320327248,1596,1592,1596,1592,6477
|
|
20230720,144900,309990368,1592,1592,1592,1592,0
|
|
20230720,144800,309990368,1592,1593,1593,1592,19
|
|
20230720,144700,309960119,1592,1592,1592,1592,0
|
|
20230720,144600,309960119,1592,1592,1592,1592,0
|
|
20230720,144500,309960119,1592,1592,1592,1592,95
|
|
20230720,144400,309808879,1596,1597,1597,1596,96
|
|
20230720,144300,309655601,1589,1589,1589,1589,0
|
|
20230720,144200,309655601,1589,1589,1589,1589,1
|
|
20230720,144100,309654012,1589,1589,1589,1589,125
|
|
20230720,144000,309455387,1589,1589,1589,1589,448
|
|
20230720,143900,308743515,1599,1599,1599,1599,2
|
|
20230720,143800,308740317,1582,1582,1582,1582,0
|
|
20230720,143700,308740317,1582,1592,1592,1582,2820
|
|
20230720,143600,304269216,1608,1605,1609,1605,1619
|
|
20230720,143500,301670050,1605,1590,1609,1590,12676
|
|
20230720,143400,281352014,1590,1590,1590,1590,0
|
|
20230720,143300,281352014,1590,1586,1590,1585,530
|
|
20230720,143200,280510604,1586,1586,1586,1586,0
|
|
20230720,143100,280510604,1586,1586,1586,1586,1
|
|
20230720,143000,280509018,1590,1590,1590,1590,5
|
|
20230720,142900,280501068,1590,1590,1590,1590,625
|
|
20230720,142800,279507318,1590,1590,1590,1590,200
|
|
20230720,142700,279189318,1595,1595,1595,1595,574
|
|
20230720,142600,278273788,1595,1594,1595,1594,1567
|
|
20230720,142500,275774489,1582,1582,1582,1582,0
|
|
20230720,142400,275774489,1582,1590,1590,1582,1181
|
|
20230720,142300,273905062,1593,1593,1593,1593,0
|
|
20230720,142200,273905062,1593,1595,1595,1593,473
|
|
20230720,142100,273150639,1595,1602,1602,1595,800
|
|
20230720,142000,271871804,1602,1600,1602,1600,7978
|
|
20230720,141900,259105376,1600,1600,1602,1590,6221
|
|
20230720,141800,249153271,1601,1595,1601,1595,7490
|
|
20230720,141700,237183841,1590,1589,1595,1589,878
|
|
20230720,141600,235788679,1589,1590,1590,1589,803
|
|
20230720,141500,234512390,1590,1590,1590,1590,0
|
|
20230720,141400,234512390,1590,1591,1602,1590,8734
|
|
20230720,141300,220577045,1591,1588,1598,1588,16436
|
|
20230720,141200,194379436,1590,1586,1590,1586,2380
|
|
20230720,141100,190597612,1576,1580,1580,1576,1000
|
|
20230720,141000,189018792,1581,1581,1581,1581,11
|
|
20230720,140900,189001401,1581,1579,1581,1579,1073
|
|
20230720,140800,187305704,1579,1579,1579,1579,0
|
|
20230720,140700,187305704,1579,1579,1579,1579,6
|
|
20230720,140600,187296230,1579,1579,1579,1579,116
|
|
20230720,140500,187113066,1578,1578,1578,1578,60
|
|
20230720,140400,187018386,1578,1578,1578,1578,0
|
|
20230720,140300,187018386,1578,1578,1578,1578,0
|
|
20230720,140200,187018386,1578,1578,1578,1578,30
|
|
20230720,140100,186971046,1578,1578,1578,1578,0
|
|
20230720,140000,186971046,1578,1578,1578,1578,0
|
|
20230720,135900,186971046,1578,1578,1578,1578,1
|
|
20230720,135800,186969468,1570,1570,1570,1570,0
|
|
20230720,135700,186969468,1570,1573,1573,1570,1009
|
|
20230720,135600,185382317,1579,1579,1579,1579,0
|
|
20230720,135500,185382317,1579,1579,1579,1579,0
|
|
20230720,135400,185382317,1579,1579,1579,1579,538
|
|
20230720,135300,184532815,1572,1570,1572,1570,2568
|
|
20230720,135200,180496219,1577,1559,1577,1559,683
|
|
20230720,135100,179427498,1551,1568,1568,1551,7429
|
|
20230720,135000,167849610,1565,1569,1569,1563,1631
|
|
20230720,134900,165295618,1561,1581,1581,1561,2000
|
|
20230720,134800,162167264,1583,1583,1583,1583,0
|
|
20230720,134700,162167264,1583,1585,1585,1583,90
|
|
20230720,134600,162024787,1588,1588,1588,1588,0
|
|
20230720,134500,162024787,1588,1588,1588,1588,10
|
|
20230720,134400,162008907,1588,1588,1588,1585,750
|
|
20230720,134300,160820034,1588,1588,1588,1588,0
|
|
20230720,134200,160820034,1588,1588,1588,1588,0
|
|
20230720,134100,160820034,1588,1588,1588,1588,0
|
|
20230720,134000,160820034,1588,1587,1588,1587,162
|
|
20230720,133900,160562885,1587,1587,1587,1587,0
|
|
20230720,133800,160562885,1587,1587,1587,1587,0
|
|
20230720,133700,160562885,1587,1587,1587,1587,41
|
|
20230720,133600,160497818,1586,1585,1586,1585,461
|
|
20230720,133500,159766697,1585,1585,1585,1585,0
|
|
20230720,133400,159766697,1585,1584,1585,1583,171
|
|
20230720,133300,159495677,1583,1583,1584,1583,1912
|
|
20230720,133200,156468099,1583,1583,1583,1583,1
|
|
20230720,133100,156466516,1583,1583,1583,1583,42
|
|
20230720,133000,156400030,1583,1583,1583,1583,0
|
|
20230720,132900,156400030,1583,1583,1583,1583,659
|
|
20230720,132800,155356833,1583,1583,1583,1583,2
|
|
20230720,132700,155353667,1582,1582,1582,1582,38
|
|
20230720,132600,155293551,1583,1583,1583,1583,0
|
|
20230720,132500,155293551,1583,1583,1583,1583,117
|
|
20230720,132400,155108340,1582,1581,1582,1580,3971
|
|
20230720,132300,148828373,1580,1575,1580,1575,1986
|
|
20230720,132200,145690935,1568,1568,1568,1568,0
|
|
20230720,132100,145690935,1568,1568,1568,1568,0
|
|
20230720,132000,145690935,1568,1569,1569,1568,306
|
|
20230720,131900,145210851,1569,1569,1569,1569,0
|
|
20230720,131800,145210851,1569,1569,1569,1569,103
|
|
20230720,131700,145049244,1569,1569,1569,1569,0
|
|
20230720,131600,145049244,1569,1569,1569,1569,0
|
|
20230720,131500,145049244,1569,1569,1569,1569,1
|
|
20230720,131400,145047675,1569,1569,1569,1569,0
|
|
20230720,131300,145047675,1569,1570,1570,1569,63
|
|
20230720,131200,144948803,1570,1570,1570,1570,150
|
|
20230720,131100,144713303,1570,1570,1570,1570,0
|
|
20230720,131000,144713303,1570,1570,1570,1570,0
|
|
20230720,130900,144713303,1570,1570,1570,1570,59
|
|
20230720,130800,144620673,1568,1568,1568,1568,0
|
|
20230720,130700,144620673,1568,1568,1568,1568,0
|
|
20230720,130600,144620673,1568,1575,1575,1568,639
|
|
20230720,130500,143617521,1575,1575,1575,1575,20
|
|
20230720,130400,143586021,1578,1578,1578,1578,0
|
|
20230720,130300,143586021,1578,1578,1578,1578,0
|
|
20230720,130200,143586021,1578,1578,1578,1578,0
|
|
20230720,130100,143586021,1578,1578,1581,1578,133
|
|
20230720,130000,143376061,1579,1580,1580,1579,31
|
|
20230720,125900,143327111,1580,1581,1581,1580,129
|
|
20230720,125800,143123191,1581,1581,1581,1581,0
|
|
20230720,125700,143123191,1581,1580,1581,1580,167
|
|
20230720,125600,142859298,1571,1571,1571,1571,254
|
|
20230720,125500,142460264,1571,1572,1572,1571,494
|
|
20230720,125400,141683876,1576,1578,1578,1576,61
|
|
20230720,125300,141587679,1579,1580,1580,1579,30
|
|
20230720,125200,141540308,1580,1580,1580,1580,506
|
|
20230720,125100,140740828,1579,1579,1579,1579,0
|
|
20230720,125000,140740828,1579,1579,1579,1579,1
|
|
20230720,124900,140739249,1580,1580,1580,1580,0
|
|
20230720,124800,140739249,1580,1580,1580,1580,30
|
|
20230720,124700,140691849,1580,1578,1580,1578,1345
|
|
20230720,124600,138566938,1566,1566,1566,1566,0
|
|
20230720,124500,138566938,1566,1566,1566,1566,0
|
|
20230720,124400,138566938,1566,1566,1566,1566,0
|
|
20230720,124300,138566938,1566,1571,1571,1566,500
|
|
20230720,124200,137782555,1579,1579,1579,1579,1
|
|
20230720,124100,137780976,1570,1570,1570,1570,0
|
|
20230720,124000,137780976,1570,1574,1574,1570,1167
|
|
20230720,123900,135948126,1579,1579,1579,1579,100
|
|
20230720,123800,135790226,1574,1574,1574,1574,0
|
|
20230720,123700,135790226,1574,1575,1575,1574,2000
|
|
20230720,123600,132642126,1580,1580,1580,1580,0
|
|
20230720,123500,132642126,1580,1580,1580,1580,0
|
|
20230720,123400,132642126,1580,1580,1580,1580,50
|
|
20230720,123300,132563126,1580,1580,1580,1580,0
|
|
20230720,123200,132563126,1580,1580,1580,1580,0
|
|
20230720,123100,132563126,1580,1580,1580,1580,0
|
|
20230720,123000,132563126,1580,1580,1580,1580,0
|
|
20230720,122900,132563126,1580,1580,1580,1580,0
|
|
20230720,122800,132563126,1580,1580,1580,1580,46
|
|
20230720,122700,132490446,1581,1576,1581,1575,121
|
|
20230720,122600,132299401,1581,1581,1581,1581,5
|
|
20230720,122500,132291496,1581,1581,1581,1581,20
|
|
20230720,122400,132259876,1581,1581,1581,1581,0
|
|
20230720,122300,132259876,1581,1581,1581,1581,0
|
|
20230720,122200,132259876,1581,1581,1581,1581,0
|
|
20230720,122100,132259876,1581,1581,1581,1581,0
|
|
20230720,122000,132259876,1581,1581,1581,1581,15
|
|
20230720,121900,132236161,1581,1581,1581,1581,20
|
|
20230720,121800,132204541,1583,1583,1583,1583,0
|
|
20230720,121700,132204541,1583,1583,1583,1583,0
|
|
20230720,121600,132204541,1583,1583,1583,1583,0
|
|
20230720,121500,132204541,1583,1583,1583,1583,0
|
|
20230720,121400,132204541,1583,1583,1583,1583,0
|
|
20230720,121300,132204541,1583,1583,1583,1583,1
|
|
20230720,121200,132202958,1583,1583,1583,1583,0
|
|
20230720,121100,132202958,1583,1583,1583,1583,0
|
|
20230720,121000,132202958,1583,1583,1583,1583,0
|
|
20230720,120900,132202958,1583,1583,1583,1583,0
|
|
20230720,120800,132202958,1583,1583,1583,1583,0
|
|
20230720,120700,132202958,1583,1583,1583,1583,0
|
|
20230720,120600,132202958,1583,1583,1583,1583,0
|
|
20230720,120500,132202958,1583,1583,1583,1583,10
|
|
20230720,120400,132187128,1583,1583,1583,1583,0
|
|
20230720,120300,132187128,1583,1574,1583,1574,76
|
|
20230720,120200,132067441,1574,1574,1574,1574,0
|
|
20230720,120100,132067441,1574,1574,1574,1574,0
|
|
20230720,120000,132067441,1574,1574,1574,1574,0
|
|
20230720,115900,132067441,1574,1574,1574,1574,0
|
|
20230720,115800,132067441,1574,1574,1574,1574,0
|
|
20230720,115700,132067441,1574,1574,1574,1574,3
|
|
20230720,115600,132062719,1574,1574,1574,1574,1
|
|
20230720,115500,132061145,1573,1573,1573,1573,1
|
|
20230720,115400,132059572,1570,1570,1570,1570,0
|
|
20230720,115300,132059572,1570,1570,1570,1570,0
|
|
20230720,115200,132059572,1570,1570,1570,1570,83
|
|
20230720,115100,131929262,1569,1569,1569,1569,0
|
|
20230720,115000,131929262,1569,1569,1569,1569,0
|
|
20230720,114900,131929262,1569,1569,1569,1569,0
|
|
20230720,114800,131929262,1569,1569,1569,1569,10
|
|
20230720,114700,131913572,1561,1561,1561,1561,0
|
|
20230720,114600,131913572,1561,1561,1561,1561,0
|
|
20230720,114500,131913572,1561,1576,1576,1561,1000
|
|
20230720,114400,130342871,1584,1584,1584,1584,127
|
|
20230720,114300,130141703,1584,1584,1584,1584,12
|
|
20230720,114200,130122695,1575,1575,1575,1575,1
|
|
20230720,114100,130121120,1575,1575,1575,1575,2
|
|
20230720,114000,130117970,1573,1573,1573,1573,0
|
|
20230720,113900,130117970,1573,1580,1580,1573,1449
|
|
20230720,113800,127837109,1580,1580,1580,1580,30
|
|
20230720,113700,127789709,1578,1581,1581,1578,336
|
|
20230720,113600,127258945,1583,1583,1583,1583,0
|
|
20230720,113500,127258945,1583,1583,1583,1583,0
|
|
20230720,113400,127258945,1583,1583,1583,1583,0
|
|
20230720,113300,127258945,1583,1583,1583,1583,11
|
|
20230720,113200,127241532,1581,1581,1581,1581,116
|
|
20230720,113100,127058136,1583,1583,1583,1583,0
|
|
20230720,113000,127058136,1583,1583,1583,1583,0
|
|
20230720,112900,127058136,1583,1583,1583,1583,0
|
|
20230720,112800,127058136,1583,1583,1583,1583,0
|
|
20230720,112700,127058136,1583,1577,1583,1577,162
|
|
20230720,112600,126802555,1574,1574,1574,1574,0
|
|
20230720,112500,126802555,1574,1574,1574,1574,0
|
|
20230720,112400,126802555,1574,1574,1574,1574,0
|
|
20230720,112300,126802555,1574,1578,1578,1571,1156
|
|
20230720,112200,124980555,1578,1582,1582,1578,5000
|
|
20230720,112100,117087192,1582,1582,1582,1582,2
|
|
20230720,112000,117084028,1582,1582,1582,1582,3
|
|
20230720,111900,117079282,1590,1591,1591,1590,2
|
|
20230720,111800,117076101,1591,1591,1591,1591,1
|
|
20230720,111700,117074510,1580,1590,1590,1580,10
|
|
20230720,111600,117058700,1578,1576,1578,1575,355
|
|
20230720,111500,116499330,1570,1593,1593,1570,3267
|
|
20230720,111400,111328214,1594,1594,1594,1594,1060
|
|
20230720,111300,109638574,1595,1595,1595,1595,0
|
|
20230720,111200,109638574,1595,1595,1595,1595,88
|
|
20230720,111100,109498214,1594,1594,1595,1594,217
|
|
20230720,111000,109152308,1593,1593,1593,1592,1035
|
|
20230720,110900,107503645,1593,1593,1593,1593,15
|
|
20230720,110800,107479750,1593,1592,1593,1592,15
|
|
20230720,110700,107455868,1591,1589,1591,1589,1617
|
|
20230720,110600,104884837,1589,1590,1590,1589,120
|
|
20230720,110500,104694047,1590,1590,1590,1590,10
|
|
20230720,110400,104678147,1589,1589,1589,1589,0
|
|
20230720,110300,104678147,1589,1590,1590,1589,85
|
|
20230720,110200,104542998,1589,1589,1589,1589,0
|
|
20230720,110100,104542998,1589,1589,1589,1589,615
|
|
20230720,110000,103565763,1589,1589,1589,1589,41
|
|
20230720,105900,103500614,1589,1590,1590,1589,110
|
|
20230720,105800,103325814,1590,1590,1590,1590,0
|
|
20230720,105700,103325814,1590,1590,1590,1590,294
|
|
20230720,105600,102858354,1590,1588,1590,1588,119
|
|
20230720,105500,102669178,1588,1589,1589,1588,519
|
|
20230720,105400,101844506,1589,1588,1589,1588,2
|
|
20230720,105300,101841329,1589,1582,1589,1582,21
|
|
20230720,105200,101808055,1585,1585,1585,1585,10
|
|
20230720,105100,101792205,1586,1586,1586,1586,160
|
|
20230720,105000,101538445,1586,1589,1589,1586,130
|
|
20230720,104900,101332175,1589,1586,1589,1586,2
|
|
20230720,104800,101329000,1586,1586,1586,1586,6
|
|
20230720,104700,101319484,1590,1586,1590,1586,17
|
|
20230720,104600,101292493,1586,1586,1586,1586,106
|
|
20230720,104500,101124377,1590,1590,1590,1586,119
|
|
20230720,104400,100935367,1590,1592,1593,1590,335
|
|
20230720,104300,100402424,1593,1593,1593,1593,0
|
|
20230720,104200,100402424,1593,1591,1593,1591,312
|
|
20230720,104100,99905424,1593,1593,1593,1593,0
|
|
20230720,104000,99905424,1593,1593,1593,1593,0
|
|
20230720,103900,99905424,1593,1588,1593,1585,1705
|
|
20230720,103800,97194770,1588,1584,1589,1583,2796
|
|
20230720,103700,92759394,1584,1582,1584,1582,1662
|
|
20230720,103600,90128773,1582,1580,1582,1580,924
|
|
20230720,103500,88668851,1581,1581,1581,1581,100
|
|
20230720,103400,88510751,1582,1582,1582,1582,0
|
|
20230720,103300,88510751,1582,1582,1582,1582,45
|
|
20230720,103200,88439561,1583,1583,1583,1583,0
|
|
20230720,103100,88439561,1583,1581,1583,1581,946
|
|
20230720,103000,86942121,1580,1571,1580,1571,7986
|
|
20230720,102900,74335523,1571,1571,1571,1571,107
|
|
20230720,102800,74167426,1570,1569,1570,1569,361
|
|
20230720,102700,73600695,1569,1569,1569,1569,0
|
|
20230720,102600,73600695,1569,1569,1569,1569,300
|
|
20230720,102500,73129995,1569,1569,1569,1569,0
|
|
20230720,102400,73129995,1569,1569,1569,1569,0
|
|
20230720,102300,73129995,1569,1569,1569,1569,30
|
|
20230720,102200,73082925,1569,1569,1569,1569,7
|
|
20230720,102100,73071942,1569,1569,1569,1569,1
|
|
20230720,102000,73070373,1566,1566,1566,1566,0
|
|
20230720,101900,73070373,1566,1566,1566,1566,265
|
|
20230720,101800,72655383,1566,1566,1566,1566,375
|
|
20230720,101700,72068133,1566,1566,1566,1566,0
|
|
20230720,101600,72068133,1566,1566,1566,1566,0
|
|
20230720,101500,72068133,1566,1566,1566,1566,1360
|
|
20230720,101400,69938373,1569,1569,1569,1569,0
|
|
20230720,101300,69938373,1569,1569,1569,1569,0
|
|
20230720,101200,69938373,1569,1569,1569,1569,0
|
|
20230720,101100,69938373,1569,1569,1569,1569,0
|
|
20230720,101000,69938373,1569,1569,1569,1569,0
|
|
20230720,100900,69938373,1569,1569,1569,1569,23
|
|
20230720,100800,69902286,1569,1569,1569,1569,18
|
|
20230720,100700,69874044,1566,1566,1566,1566,89
|
|
20230720,100600,69734670,1569,1569,1569,1569,0
|
|
20230720,100500,69734670,1569,1569,1569,1569,0
|
|
20230720,100400,69734670,1569,1566,1569,1566,222
|
|
20230720,100300,69386952,1569,1569,1569,1569,0
|
|
20230720,100200,69386952,1569,1569,1569,1569,89
|
|
20230720,100100,69247311,1569,1566,1569,1566,804
|
|
20230720,100000,67988235,1566,1566,1566,1566,0
|
|
20230720,095900,67988235,1566,1566,1566,1566,50
|
|
20230720,095800,67909935,1566,1566,1566,1566,0
|
|
20230720,095700,67909935,1566,1566,1566,1566,0
|
|
20230720,095600,67909935,1566,1566,1566,1566,50
|
|
20230720,095500,67831635,1566,1566,1566,1566,1000
|
|
20230720,095400,66265635,1566,1566,1566,1566,0
|
|
20230720,095300,66265635,1566,1566,1566,1566,140
|
|
20230720,095200,66046395,1566,1566,1566,1566,50
|
|
20230720,095100,65968095,1570,1570,1570,1570,0
|
|
20230720,095000,65968095,1570,1570,1570,1570,1
|
|
20230720,094900,65966525,1571,1571,1571,1571,0
|
|
20230720,094800,65966525,1571,1571,1571,1571,0
|
|
20230720,094700,65966525,1571,1571,1571,1571,0
|
|
20230720,094600,65966525,1571,1571,1571,1571,0
|
|
20230720,094500,65966525,1571,1571,1571,1571,0
|
|
20230720,094400,65966525,1571,1571,1571,1571,0
|
|
20230720,094300,65966525,1571,1570,1572,1570,3483
|
|
20230720,094200,60494147,1572,1572,1572,1572,0
|
|
20230720,094100,60494147,1572,1572,1572,1572,0
|
|
20230720,094000,60494147,1572,1572,1572,1572,2
|
|
20230720,093900,60491003,1573,1571,1573,1571,1121
|
|
20230720,093800,58728671,1573,1573,1573,1573,0
|
|
20230720,093700,58728671,1573,1573,1573,1573,0
|
|
20230720,093600,58728671,1573,1571,1573,1571,904
|
|
20230720,093500,57307729,1572,1572,1572,1572,1805
|
|
20230720,093400,54470269,1572,1569,1572,1569,2342
|
|
20230720,093300,50790949,1570,1569,1570,1569,2534
|
|
20230720,093200,46812619,1570,1570,1570,1570,0
|
|
20230720,093100,46812619,1570,1568,1570,1568,23
|
|
20230720,093000,46776552,1566,1566,1566,1566,4
|
|
20230720,092900,46770288,1566,1570,1570,1566,103
|
|
20230720,092800,46608882,1566,1567,1567,1566,500
|
|
20230720,092700,45825827,1570,1570,1570,1570,70
|
|
20230720,092600,45715927,1567,1567,1567,1567,0
|
|
20230720,092500,45715927,1567,1567,1567,1567,0
|
|
20230720,092400,45715927,1567,1567,1567,1567,84
|
|
20230720,092300,45584299,1568,1571,1571,1568,2250
|
|
20230720,092200,42053149,1571,1571,1571,1571,0
|
|
20230720,092100,42053149,1571,1571,1571,1571,0
|
|
20230720,092000,42053149,1571,1570,1571,1567,850
|
|
20230720,091900,40720267,1570,1570,1570,1570,10
|
|
20230720,091800,40704567,1571,1571,1571,1571,24
|
|
20230720,091700,40666863,1571,1568,1571,1568,106
|
|
20230720,091600,40500438,1566,1566,1566,1566,0
|
|
20230720,091500,40500438,1566,1559,1566,1554,1187
|
|
20230720,091400,38645443,1559,1559,1559,1559,0
|
|
20230720,091300,38645443,1559,1559,1559,1559,24
|
|
20230720,091200,38608027,1553,1553,1553,1553,0
|
|
20230720,091100,38608027,1553,1552,1553,1552,2050
|
|
20230720,091000,35426377,1552,1552,1552,1552,882
|
|
20230720,090900,34057513,1552,1552,1552,1552,1050
|
|
20230720,090800,32427913,1552,1552,1552,1552,0
|
|
20230720,090700,32427913,1552,1552,1552,1552,0
|
|
20230720,090600,32427913,1552,1552,1552,1552,0
|
|
20230720,090500,32427913,1552,1552,1552,1552,205
|
|
20230720,090400,32109753,1552,1552,1552,1552,0
|
|
20230720,090300,32109753,1552,1552,1552,1552,0
|
|
20230720,090200,32109753,1552,1556,1556,1552,14204
|
|
20230720,090100,10013810,1556,1562,1562,1556,475
|
|
20230720,090000,9273594,1562,1562,1562,1562,5937
|