624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192100,724586223,1632,1632,1632,1632,1337
|
|
20230721,192000,724586223,1632,1632,1632,1632,0
|
|
20230721,191900,724586223,1632,1632,1632,1632,0
|
|
20230721,191800,724586223,1632,1632,1632,1632,0
|
|
20230721,191700,724586223,1632,1632,1632,1632,0
|
|
20230721,191600,724586223,1632,1632,1632,1632,0
|
|
20230721,191500,724586223,1632,1632,1632,1632,0
|
|
20230721,191400,724586223,1632,1632,1632,1632,0
|
|
20230721,191300,724586223,1632,1632,1632,1632,0
|
|
20230721,191200,724586223,1632,1632,1632,1632,0
|
|
20230721,191100,724586223,1632,1632,1632,1632,0
|
|
20230721,191000,724586223,1632,1632,1632,1632,0
|
|
20230721,190900,724586223,1632,1632,1632,1632,0
|
|
20230721,190800,724586223,1632,1632,1632,1632,0
|
|
20230721,190700,724586223,1632,1632,1632,1632,0
|
|
20230721,190600,724586223,1632,1632,1632,1632,0
|
|
20230721,190500,724586223,1632,1632,1632,1632,0
|
|
20230721,190400,724586223,1632,1632,1632,1632,0
|
|
20230721,190300,724586223,1632,1632,1632,1632,0
|
|
20230721,190200,724586223,1632,1632,1632,1632,0
|
|
20230721,190100,724586223,1632,1632,1632,1632,0
|
|
20230721,190000,724586223,1632,1632,1632,1632,0
|
|
20230721,185900,724586223,1632,1632,1632,1632,0
|
|
20230721,185800,724586223,1632,1632,1632,1632,0
|
|
20230721,185700,724586223,1632,1632,1632,1632,0
|
|
20230721,185600,724586223,1632,1632,1632,1632,0
|
|
20230721,185500,724586223,1632,1632,1632,1632,0
|
|
20230721,185400,724586223,1632,1632,1632,1632,0
|
|
20230721,185300,724586223,1632,1632,1632,1632,0
|
|
20230721,185200,724586223,1632,1632,1632,1632,0
|
|
20230721,185100,724586223,1632,1632,1632,1632,1337
|
|
20230721,185000,724586223,1632,1632,1632,1632,0
|
|
20230721,184900,724586223,1632,1632,1632,1632,0
|
|
20230721,184800,724586223,1632,1632,1632,1632,0
|
|
20230721,184700,724586223,1632,1632,1632,1632,0
|
|
20230721,184600,724586223,1632,1632,1632,1632,0
|
|
20230721,184500,724586223,1632,1632,1632,1632,0
|
|
20230721,184400,724586223,1632,1632,1632,1632,0
|
|
20230721,184300,724586223,1632,1632,1632,1632,0
|
|
20230721,184200,724586223,1632,1632,1632,1632,0
|
|
20230721,184100,724586223,1632,1632,1632,1632,0
|
|
20230721,184000,724586223,1632,1632,1632,1632,0
|
|
20230721,183900,724586223,1632,1632,1632,1632,0
|
|
20230721,183800,724586223,1632,1632,1632,1632,0
|
|
20230721,183700,724586223,1632,1632,1632,1632,0
|
|
20230721,183600,724586223,1632,1632,1632,1632,0
|
|
20230721,183500,724586223,1632,1632,1632,1632,0
|
|
20230721,183400,724586223,1632,1632,1632,1632,0
|
|
20230721,183300,724586223,1632,1632,1632,1632,0
|
|
20230721,183200,724586223,1632,1632,1632,1632,0
|
|
20230721,183100,724586223,1632,1632,1632,1632,0
|
|
20230721,183000,724586223,1632,1632,1632,1632,0
|
|
20230721,182900,724586223,1632,1632,1632,1632,0
|
|
20230721,182800,724586223,1632,1632,1632,1632,0
|
|
20230721,182700,724586223,1632,1632,1632,1632,0
|
|
20230721,182600,724586223,1632,1632,1632,1632,0
|
|
20230721,182500,724586223,1632,1632,1632,1632,0
|
|
20230721,182400,724586223,1632,1632,1632,1632,0
|
|
20230721,182300,724586223,1632,1632,1632,1632,0
|
|
20230721,182200,724586223,1632,1632,1632,1632,0
|
|
20230721,182100,724586223,1632,1632,1632,1632,1337
|
|
20230721,182000,724586223,1632,1632,1632,1632,0
|
|
20230721,181900,724586223,1632,1632,1632,1632,0
|
|
20230721,181800,724586223,1632,1632,1632,1632,0
|
|
20230721,181700,724586223,1632,1632,1632,1632,0
|
|
20230721,181600,724586223,1632,1632,1632,1632,0
|
|
20230721,181500,724586223,1632,1632,1632,1632,0
|
|
20230721,181400,724586223,1632,1632,1632,1632,0
|
|
20230721,181300,724586223,1632,1632,1632,1632,0
|
|
20230721,181200,724586223,1632,1632,1632,1632,0
|
|
20230721,181100,724586223,1632,1632,1632,1632,0
|
|
20230721,181000,724586223,1632,1632,1632,1632,0
|
|
20230721,180900,724586223,1632,1632,1632,1632,0
|
|
20230721,180800,724586223,1632,1632,1632,1632,0
|
|
20230721,180700,724586223,1632,1632,1632,1632,0
|
|
20230721,180600,724586223,1632,1632,1632,1632,0
|
|
20230721,180500,724586223,1632,1632,1632,1632,0
|
|
20230721,180400,724586223,1632,1632,1632,1632,0
|
|
20230721,180300,724586223,1632,1632,1632,1632,0
|
|
20230721,180200,724586223,1632,1632,1632,1632,0
|
|
20230721,180100,724586223,1632,1632,1632,1632,0
|
|
20230721,180000,724586223,1632,1632,1632,1632,0
|
|
20230721,175900,724586223,1632,1632,1632,1632,0
|
|
20230721,175800,724586223,1632,1632,1632,1632,0
|
|
20230721,175700,724586223,1632,1632,1632,1632,0
|
|
20230721,175600,724586223,1632,1632,1632,1632,0
|
|
20230721,175500,724586223,1632,1632,1632,1632,0
|
|
20230721,175400,724586223,1632,1632,1632,1632,0
|
|
20230721,175300,724586223,1632,1632,1632,1632,0
|
|
20230721,175200,724586223,1632,1632,1632,1632,0
|
|
20230721,175100,724586223,1632,1632,1632,1632,1337
|
|
20230721,175000,724586223,1632,1632,1632,1632,0
|
|
20230721,174900,724586223,1632,1632,1632,1632,0
|
|
20230721,174800,724586223,1632,1632,1632,1632,0
|
|
20230721,174700,724586223,1632,1632,1632,1632,0
|
|
20230721,174600,724586223,1632,1632,1632,1632,0
|
|
20230721,174500,724586223,1632,1632,1632,1632,0
|
|
20230721,174400,724586223,1632,1632,1632,1632,0
|
|
20230721,174300,724586223,1632,1632,1632,1632,0
|
|
20230721,174200,724586223,1632,1632,1632,1632,0
|
|
20230721,174100,724586223,1632,1632,1632,1632,0
|
|
20230721,174000,724586223,1632,1632,1632,1632,0
|
|
20230721,173900,724586223,1632,1632,1632,1632,0
|
|
20230721,173800,724586223,1632,1632,1632,1632,0
|
|
20230721,173700,724586223,1632,1632,1632,1632,0
|
|
20230721,173600,724586223,1632,1632,1632,1632,0
|
|
20230721,173500,724586223,1632,1632,1632,1632,0
|
|
20230721,173400,724586223,1632,1632,1632,1632,0
|
|
20230721,173300,724586223,1632,1632,1632,1632,0
|
|
20230721,173200,724586223,1632,1632,1632,1632,0
|
|
20230721,173100,724586223,1632,1632,1632,1632,0
|
|
20230721,173000,724586223,1632,1632,1632,1632,0
|
|
20230721,172900,724586223,1632,1632,1632,1632,0
|
|
20230721,172800,724586223,1632,1632,1632,1632,0
|
|
20230721,172700,724586223,1632,1632,1632,1632,0
|
|
20230721,172600,724586223,1632,1632,1632,1632,0
|
|
20230721,172500,724586223,1632,1632,1632,1632,0
|
|
20230721,172400,724586223,1632,1632,1632,1632,0
|
|
20230721,172300,724586223,1632,1632,1632,1632,0
|
|
20230721,172200,724586223,1632,1632,1632,1632,0
|
|
20230721,172100,724586223,1632,1632,1632,1632,1337
|
|
20230721,172000,724586223,1632,1632,1632,1632,0
|
|
20230721,171900,724586223,1632,1632,1632,1632,0
|
|
20230721,171800,724586223,1632,1632,1632,1632,0
|
|
20230721,171700,724586223,1632,1632,1632,1632,0
|
|
20230721,171600,724586223,1632,1632,1632,1632,0
|
|
20230721,171500,724586223,1632,1632,1632,1632,0
|
|
20230721,171400,724586223,1632,1632,1632,1632,0
|
|
20230721,171300,724586223,1632,1632,1632,1632,0
|
|
20230721,171200,724586223,1632,1632,1632,1632,0
|
|
20230721,171100,724586223,1632,1632,1632,1632,0
|
|
20230721,171000,724586223,1632,1632,1632,1632,0
|
|
20230721,170900,724586223,1632,1632,1632,1632,0
|
|
20230721,170800,724586223,1632,1632,1632,1632,0
|
|
20230721,170700,724586223,1632,1632,1632,1632,0
|
|
20230721,170600,724586223,1632,1632,1632,1632,0
|
|
20230721,170500,724586223,1632,1632,1632,1632,0
|
|
20230721,170400,724586223,1632,1632,1632,1632,0
|
|
20230721,170300,724586223,1632,1632,1632,1632,0
|
|
20230721,170200,724586223,1632,1632,1632,1632,0
|
|
20230721,170100,724586223,1632,1632,1632,1632,0
|
|
20230721,170000,724586223,1632,1632,1632,1632,0
|
|
20230721,165900,724586223,1632,1632,1632,1632,0
|
|
20230721,165800,724586223,1632,1632,1632,1632,0
|
|
20230721,165700,724586223,1632,1632,1632,1632,0
|
|
20230721,165600,724586223,1632,1632,1632,1632,0
|
|
20230721,165500,724586223,1632,1632,1632,1632,0
|
|
20230721,165400,724586223,1632,1632,1632,1632,0
|
|
20230721,165300,724586223,1632,1632,1632,1632,0
|
|
20230721,165200,724586223,1632,1632,1632,1632,0
|
|
20230721,165100,724586223,1632,1632,1632,1632,1337
|
|
20230721,165000,724586223,1632,1632,1632,1632,0
|
|
20230721,164900,724586223,1632,1632,1632,1632,0
|
|
20230721,164800,724586223,1632,1632,1632,1632,0
|
|
20230721,164700,724586223,1632,1632,1632,1632,0
|
|
20230721,164600,724586223,1632,1632,1632,1632,0
|
|
20230721,164500,724586223,1632,1632,1632,1632,0
|
|
20230721,164400,724586223,1632,1632,1632,1632,0
|
|
20230721,164300,724586223,1632,1632,1632,1632,0
|
|
20230721,164200,724586223,1632,1632,1632,1632,0
|
|
20230721,164100,724586223,1632,1632,1632,1632,0
|
|
20230721,164000,724586223,1632,1632,1632,1632,0
|
|
20230721,163900,724586223,1632,1632,1632,1632,0
|
|
20230721,163800,724586223,1632,1632,1632,1632,0
|
|
20230721,163700,724586223,1632,1632,1632,1632,0
|
|
20230721,163600,724586223,1632,1632,1632,1632,0
|
|
20230721,163500,724586223,1632,1632,1632,1632,0
|
|
20230721,163400,724586223,1632,1632,1632,1632,0
|
|
20230721,163300,724586223,1632,1632,1632,1632,0
|
|
20230721,163200,724586223,1632,1632,1632,1632,0
|
|
20230721,163100,724586223,1632,1632,1632,1632,0
|
|
20230721,163000,724586223,1632,1632,1632,1632,0
|
|
20230721,162900,724586223,1632,1632,1632,1632,0
|
|
20230721,162800,724586223,1632,1632,1632,1632,0
|
|
20230721,162700,724586223,1632,1632,1632,1632,0
|
|
20230721,162600,724586223,1632,1632,1632,1632,0
|
|
20230721,162500,724586223,1632,1632,1632,1632,0
|
|
20230721,162400,724586223,1632,1632,1632,1632,0
|
|
20230721,162300,724586223,1632,1632,1632,1632,0
|
|
20230721,162200,724586223,1632,1632,1632,1632,0
|
|
20230721,162100,724586223,1632,1632,1632,1632,1337
|
|
20230721,162000,724586223,1632,1632,1632,1632,0
|
|
20230721,161900,724586223,1632,1632,1632,1632,0
|
|
20230721,161800,724586223,1632,1632,1632,1632,0
|
|
20230721,161700,724586223,1632,1632,1632,1632,0
|
|
20230721,161600,724586223,1632,1632,1632,1632,0
|
|
20230721,161500,724586223,1632,1632,1632,1632,0
|
|
20230721,161400,724586223,1632,1632,1632,1632,0
|
|
20230721,161300,724586223,1632,1632,1632,1632,0
|
|
20230721,161200,724586223,1632,1632,1632,1632,0
|
|
20230721,161100,724586223,1632,1632,1632,1632,0
|
|
20230721,161000,724586223,1632,1632,1632,1632,0
|
|
20230721,160900,724586223,1632,1632,1632,1632,0
|
|
20230721,160800,724586223,1632,1632,1632,1632,0
|
|
20230721,160700,724586223,1632,1632,1632,1632,0
|
|
20230721,160600,724586223,1632,1632,1632,1632,0
|
|
20230721,160500,724586223,1632,1632,1632,1632,0
|
|
20230721,160400,724586223,1632,1632,1632,1632,0
|
|
20230721,160300,724586223,1632,1632,1632,1632,0
|
|
20230721,160200,724586223,1632,1632,1632,1632,0
|
|
20230721,160100,724586223,1632,1632,1632,1632,0
|
|
20230721,160000,724586223,1632,1632,1632,1632,0
|
|
20230721,155900,724586223,1632,1632,1632,1632,0
|
|
20230721,155800,724586223,1632,1632,1632,1632,0
|
|
20230721,155700,724586223,1632,1632,1632,1632,0
|
|
20230721,155600,724586223,1632,1632,1632,1632,0
|
|
20230721,155500,724586223,1632,1632,1632,1632,0
|
|
20230721,155400,724586223,1632,1632,1632,1632,0
|
|
20230721,155300,724586223,1632,1632,1632,1632,0
|
|
20230721,155200,724586223,1632,1632,1632,1632,0
|
|
20230721,155100,724586223,1632,1632,1632,1632,1337
|
|
20230721,155000,724586223,1632,1632,1632,1632,0
|
|
20230721,154900,724586223,1632,1632,1632,1632,0
|
|
20230721,154800,724586223,1632,1632,1632,1632,0
|
|
20230721,154700,724586223,1632,1632,1632,1632,0
|
|
20230721,154600,724586223,1632,1632,1632,1632,0
|
|
20230721,154500,724586223,1632,1632,1632,1632,0
|
|
20230721,154400,724586223,1632,1632,1632,1632,0
|
|
20230721,154300,724586223,1632,1632,1632,1632,0
|
|
20230721,154200,724586223,1632,1632,1632,1632,0
|
|
20230721,154100,724586223,1632,1632,1632,1632,0
|
|
20230721,154000,724586223,1632,1632,1632,1632,0
|
|
20230721,153900,724586223,1632,1632,1632,1632,0
|
|
20230721,153800,724586223,1632,1632,1632,1632,0
|
|
20230721,153700,724586223,1632,1632,1632,1632,0
|
|
20230721,153600,724586223,1632,1632,1632,1632,0
|
|
20230721,153500,724586223,1632,1632,1632,1632,0
|
|
20230721,153400,724586223,1632,1632,1632,1632,0
|
|
20230721,153300,724586223,1632,1632,1632,1632,0
|
|
20230721,153200,724586223,1632,1632,1632,1632,0
|
|
20230721,153100,724586223,1632,1632,1632,1632,0
|
|
20230721,153000,724586223,1632,1632,1632,1632,1337
|
|
20230721,152900,722404239,1627,1627,1627,1627,0
|
|
20230721,152800,722404239,1627,1627,1627,1627,0
|
|
20230721,152700,722404239,1627,1627,1627,1627,0
|
|
20230721,152600,722404239,1627,1627,1627,1627,0
|
|
20230721,152500,722404239,1627,1627,1627,1627,0
|
|
20230721,152400,722404239,1627,1627,1627,1627,0
|
|
20230721,152300,722404239,1627,1627,1627,1627,0
|
|
20230721,152200,722404239,1627,1627,1627,1627,0
|
|
20230721,152100,722404239,1627,1627,1627,1627,0
|
|
20230721,152000,722404239,1627,1627,1627,1627,0
|
|
20230721,151900,722404239,1627,1627,1627,1627,200
|
|
20230721,151800,722078839,1626,1626,1626,1626,15
|
|
20230721,151700,722054449,1625,1625,1625,1625,208
|
|
20230721,151600,721716449,1627,1627,1627,1627,4
|
|
20230721,151500,721709941,1627,1627,1627,1627,110
|
|
20230721,151400,721530971,1627,1627,1627,1627,542
|
|
20230721,151300,720649137,1625,1625,1625,1625,157
|
|
20230721,151200,720394012,1625,1625,1625,1625,20
|
|
20230721,151100,720361512,1625,1625,1625,1625,0
|
|
20230721,151000,720361512,1625,1625,1625,1625,300
|
|
20230721,150900,719874012,1624,1624,1624,1624,0
|
|
20230721,150800,719874012,1624,1624,1624,1624,510
|
|
20230721,150700,719045772,1624,1624,1624,1624,0
|
|
20230721,150600,719045772,1624,1624,1624,1624,0
|
|
20230721,150500,719045772,1624,1624,1624,1624,49
|
|
20230721,150400,718966196,1623,1623,1623,1623,43
|
|
20230721,150300,718896407,1623,1624,1624,1623,2122
|
|
20230721,150200,715450901,1623,1624,1624,1623,438
|
|
20230721,150100,714739599,1624,1624,1624,1624,112
|
|
20230721,150000,714557711,1624,1624,1624,1624,14
|
|
20230721,145900,714534975,1624,1624,1624,1624,0
|
|
20230721,145800,714534975,1624,1624,1624,1624,0
|
|
20230721,145700,714534975,1624,1624,1624,1624,1
|
|
20230721,145600,714533351,1624,1624,1624,1624,179
|
|
20230721,145500,714242655,1624,1626,1626,1624,465
|
|
20230721,145400,713487363,1625,1625,1625,1625,97
|
|
20230721,145300,713329738,1625,1625,1625,1625,0
|
|
20230721,145200,713329738,1625,1625,1625,1625,0
|
|
20230721,145100,713329738,1625,1625,1625,1625,0
|
|
20230721,145000,713329738,1625,1625,1625,1625,0
|
|
20230721,144900,713329738,1625,1625,1625,1625,2048
|
|
20230721,144800,710001738,1623,1623,1623,1623,0
|
|
20230721,144700,710001738,1623,1623,1623,1623,0
|
|
20230721,144600,710001738,1623,1622,1623,1622,1332
|
|
20230721,144500,707841051,1623,1623,1623,1623,56
|
|
20230721,144400,707750163,1624,1624,1624,1624,11
|
|
20230721,144300,707732299,1624,1625,1625,1624,674
|
|
20230721,144200,706637218,1625,1625,1625,1625,0
|
|
20230721,144100,706637218,1625,1625,1625,1625,0
|
|
20230721,144000,706637218,1625,1625,1625,1625,0
|
|
20230721,143900,706637218,1625,1625,1625,1625,0
|
|
20230721,143800,706637218,1625,1625,1625,1625,0
|
|
20230721,143700,706637218,1625,1625,1625,1625,1
|
|
20230721,143600,706635593,1625,1625,1625,1625,308
|
|
20230721,143500,706135093,1625,1625,1625,1625,0
|
|
20230721,143400,706135093,1625,1625,1625,1625,0
|
|
20230721,143300,706135093,1625,1624,1625,1624,110
|
|
20230721,143200,705956353,1625,1625,1625,1625,0
|
|
20230721,143100,705956353,1625,1625,1625,1625,1
|
|
20230721,143000,705954728,1623,1623,1623,1623,153
|
|
20230721,142900,705706409,1623,1623,1623,1623,109
|
|
20230721,142800,705529502,1623,1623,1623,1623,138
|
|
20230721,142700,705305528,1623,1623,1623,1623,0
|
|
20230721,142600,705305528,1623,1623,1623,1623,898
|
|
20230721,142500,703848074,1623,1623,1623,1623,211
|
|
20230721,142400,703505621,1623,1622,1623,1622,4
|
|
20230721,142300,703499130,1622,1622,1622,1622,99
|
|
20230721,142200,703338552,1622,1622,1622,1622,0
|
|
20230721,142100,703338552,1622,1622,1622,1622,0
|
|
20230721,142000,703338552,1622,1622,1622,1622,0
|
|
20230721,141900,703338552,1622,1622,1622,1622,0
|
|
20230721,141800,703338552,1622,1622,1622,1622,120
|
|
20230721,141700,703143912,1633,1633,1633,1633,0
|
|
20230721,141600,703143912,1633,1633,1633,1633,0
|
|
20230721,141500,703143912,1633,1633,1633,1633,0
|
|
20230721,141400,703143912,1633,1633,1633,1633,0
|
|
20230721,141300,703143912,1633,1633,1633,1633,0
|
|
20230721,141200,703143912,1633,1633,1633,1633,0
|
|
20230721,141100,703143912,1633,1632,1633,1632,1000
|
|
20230721,141000,701511334,1630,1630,1630,1630,5
|
|
20230721,140900,701503184,1630,1630,1630,1630,0
|
|
20230721,140800,701503184,1630,1629,1630,1629,995
|
|
20230721,140700,699881995,1630,1630,1630,1630,443
|
|
20230721,140600,699159905,1630,1624,1630,1624,557
|
|
20230721,140500,698252133,1620,1620,1620,1620,0
|
|
20230721,140400,698252133,1620,1620,1620,1620,0
|
|
20230721,140300,698252133,1620,1620,1620,1620,0
|
|
20230721,140200,698252133,1620,1620,1620,1620,510
|
|
20230721,140100,697425933,1621,1621,1621,1621,1000
|
|
20230721,140000,695804933,1620,1620,1620,1620,0
|
|
20230721,135900,695804933,1620,1620,1620,1620,0
|
|
20230721,135800,695804933,1620,1621,1621,1620,189
|
|
20230721,135700,695498705,1621,1621,1621,1620,1046
|
|
20230721,135600,693804139,1621,1621,1621,1621,265
|
|
20230721,135500,693374574,1621,1621,1621,1621,2
|
|
20230721,135400,693371332,1621,1621,1621,1621,0
|
|
20230721,135300,693371332,1621,1622,1622,1621,450
|
|
20230721,135200,692641780,1622,1622,1622,1622,0
|
|
20230721,135100,692641780,1622,1621,1622,1621,93
|
|
20230721,135000,692490984,1622,1622,1622,1622,57
|
|
20230721,134900,692398530,1622,1622,1622,1622,100
|
|
20230721,134800,692236330,1621,1621,1621,1621,0
|
|
20230721,134700,692236330,1621,1621,1621,1621,0
|
|
20230721,134600,692236330,1621,1621,1621,1621,100
|
|
20230721,134500,692074230,1621,1621,1621,1621,0
|
|
20230721,134400,692074230,1621,1621,1621,1621,1000
|
|
20230721,134300,690453230,1621,1621,1621,1621,100
|
|
20230721,134200,690291130,1621,1621,1621,1621,0
|
|
20230721,134100,690291130,1621,1623,1623,1621,1010
|
|
20230721,134000,688653362,1622,1626,1626,1622,1000
|
|
20230721,133900,687029362,1626,1626,1626,1626,0
|
|
20230721,133800,687029362,1626,1626,1626,1626,180
|
|
20230721,133700,686736682,1626,1626,1626,1626,500
|
|
20230721,133600,685923682,1626,1626,1626,1626,0
|
|
20230721,133500,685923682,1626,1623,1626,1623,4254
|
|
20230721,133400,679008433,1627,1627,1627,1627,5
|
|
20230721,133300,679000298,1629,1629,1629,1629,12
|
|
20230721,133200,678980750,1629,1629,1629,1629,490
|
|
20230721,133100,678182540,1630,1632,1632,1630,2512
|
|
20230721,133000,674085956,1632,1632,1632,1632,153
|
|
20230721,132900,673836260,1632,1632,1632,1632,0
|
|
20230721,132800,673836260,1632,1641,1641,1632,101
|
|
20230721,132700,673671391,1631,1643,1643,1631,2
|
|
20230721,132600,673668117,1650,1625,1650,1625,5075
|
|
20230721,132500,665367064,1625,1625,1625,1625,0
|
|
20230721,132400,665367064,1625,1625,1625,1625,0
|
|
20230721,132300,665367064,1625,1624,1625,1624,217
|
|
20230721,132200,665014445,1625,1621,1625,1621,171
|
|
20230721,132100,664736739,1621,1621,1624,1621,4
|
|
20230721,132000,664730252,1621,1621,1621,1621,104
|
|
20230721,131900,664561668,1621,1621,1621,1621,4
|
|
20230721,131800,664555184,1622,1622,1622,1622,8
|
|
20230721,131700,664542208,1622,1622,1622,1622,10
|
|
20230721,131600,664525988,1621,1621,1621,1621,6
|
|
20230721,131500,664516262,1621,1621,1621,1621,11
|
|
20230721,131400,664498431,1621,1621,1621,1621,249
|
|
20230721,131300,664094802,1621,1621,1621,1621,57
|
|
20230721,131200,664002405,1620,1620,1621,1620,1056
|
|
20230721,131100,662290916,1623,1623,1623,1623,507
|
|
20230721,131000,661468055,1624,1624,1624,1624,0
|
|
20230721,130900,661468055,1624,1624,1624,1624,0
|
|
20230721,130800,661468055,1624,1624,1624,1624,0
|
|
20230721,130700,661468055,1624,1623,1624,1623,10
|
|
20230721,130600,661451821,1625,1625,1625,1625,20
|
|
20230721,130500,661419321,1620,1620,1620,1620,151
|
|
20230721,130400,661174701,1621,1621,1621,1621,19
|
|
20230721,130300,661143902,1621,1621,1621,1621,99
|
|
20230721,130200,660983423,1621,1621,1621,1621,1
|
|
20230721,130100,660981802,1619,1619,1619,1619,31
|
|
20230721,130000,660931613,1619,1620,1620,1619,216
|
|
20230721,125900,660581804,1620,1620,1620,1620,0
|
|
20230721,125800,660581804,1620,1620,1620,1620,1095
|
|
20230721,125700,658807904,1620,1620,1620,1620,0
|
|
20230721,125600,658807904,1620,1621,1621,1620,1427
|
|
20230721,125500,656495746,1621,1622,1622,1621,469
|
|
20230721,125400,655735044,1627,1627,1627,1627,0
|
|
20230721,125300,655735044,1627,1627,1627,1627,0
|
|
20230721,125200,655735044,1627,1627,1627,1627,2
|
|
20230721,125100,655731790,1628,1628,1628,1628,0
|
|
20230721,125000,655731790,1628,1624,1628,1624,1000
|
|
20230721,124900,654105545,1623,1623,1623,1623,0
|
|
20230721,124800,654105545,1623,1623,1623,1623,0
|
|
20230721,124700,654105545,1623,1623,1623,1623,0
|
|
20230721,124600,654105545,1623,1620,1623,1620,29
|
|
20230721,124500,654058561,1620,1620,1620,1620,26
|
|
20230721,124400,654016441,1620,1620,1620,1620,714
|
|
20230721,124300,652859761,1620,1620,1620,1620,1
|
|
20230721,124200,652858141,1625,1624,1625,1624,30
|
|
20230721,124100,652809394,1620,1620,1620,1620,0
|
|
20230721,124000,652809394,1620,1620,1620,1620,0
|
|
20230721,123900,652809394,1620,1620,1620,1620,967
|
|
20230721,123800,651242854,1614,1620,1620,1614,5203
|
|
20230721,123700,642830588,1620,1620,1620,1620,40
|
|
20230721,123600,642765788,1620,1621,1621,1619,850
|
|
20230721,123500,641388765,1622,1622,1622,1622,243
|
|
20230721,123400,640994619,1622,1622,1622,1622,0
|
|
20230721,123300,640994619,1622,1622,1622,1622,44
|
|
20230721,123200,640923251,1622,1622,1622,1622,500
|
|
20230721,123100,640112251,1622,1622,1622,1622,227
|
|
20230721,123000,639744057,1623,1623,1623,1623,200
|
|
20230721,122900,639419457,1623,1623,1628,1623,557
|
|
20230721,122800,638514108,1623,1623,1623,1623,0
|
|
20230721,122700,638514108,1623,1623,1623,1623,0
|
|
20230721,122600,638514108,1623,1623,1623,1623,0
|
|
20230721,122500,638514108,1623,1623,1623,1623,18
|
|
20230721,122400,638484894,1624,1624,1625,1624,6
|
|
20230721,122300,638475149,1624,1625,1625,1624,488
|
|
20230721,122200,637682337,1625,1625,1625,1625,0
|
|
20230721,122100,637682337,1625,1624,1625,1624,5
|
|
20230721,122000,637674216,1624,1625,1625,1624,14
|
|
20230721,121900,637651470,1625,1625,1625,1625,112
|
|
20230721,121800,637469470,1624,1624,1624,1624,10
|
|
20230721,121700,637453230,1623,1623,1623,1623,0
|
|
20230721,121600,637453230,1623,1623,1623,1623,19
|
|
20230721,121500,637422393,1623,1623,1623,1623,49
|
|
20230721,121400,637342866,1624,1624,1624,1624,595
|
|
20230721,121300,636376586,1625,1625,1625,1625,1
|
|
20230721,121200,636374961,1625,1625,1625,1625,0
|
|
20230721,121100,636374961,1625,1625,1625,1625,0
|
|
20230721,121000,636374961,1625,1625,1625,1625,0
|
|
20230721,120900,636374961,1625,1625,1625,1625,197
|
|
20230721,120800,636054836,1625,1625,1625,1625,5
|
|
20230721,120700,636046711,1625,1625,1625,1625,385
|
|
20230721,120600,635421086,1626,1626,1626,1626,195
|
|
20230721,120500,635104016,1626,1626,1626,1626,5
|
|
20230721,120400,635095886,1625,1625,1625,1625,70
|
|
20230721,120300,634982136,1629,1629,1629,1629,0
|
|
20230721,120200,634982136,1629,1630,1632,1629,1098
|
|
20230721,120100,633190485,1630,1629,1630,1629,2246
|
|
20230721,120000,629530451,1629,1629,1629,1629,1
|
|
20230721,115900,629528822,1627,1627,1627,1627,0
|
|
20230721,115800,629528822,1627,1627,1627,1627,237
|
|
20230721,115700,629143223,1627,1625,1627,1625,2526
|
|
20230721,115600,625036827,1624,1624,1624,1624,100
|
|
20230721,115500,624874427,1625,1625,1625,1625,0
|
|
20230721,115400,624874427,1625,1625,1625,1624,33
|
|
20230721,115300,624820804,1625,1625,1625,1625,147
|
|
20230721,115200,624581929,1625,1630,1630,1625,357
|
|
20230721,115100,624000772,1630,1633,1633,1630,5618
|
|
20230721,115000,614837681,1632,1632,1632,1632,0
|
|
20230721,114900,614837681,1632,1632,1632,1632,130
|
|
20230721,114800,614625521,1632,1632,1632,1632,755
|
|
20230721,114700,613393361,1632,1632,1632,1632,20
|
|
20230721,114600,613360721,1631,1640,1640,1631,14884
|
|
20230721,114500,588988276,1639,1639,1639,1639,13
|
|
20230721,114400,588966969,1640,1640,1640,1640,0
|
|
20230721,114300,588966969,1640,1640,1640,1640,358
|
|
20230721,114200,588379849,1640,1640,1640,1640,6
|
|
20230721,114100,588370009,1640,1640,1640,1640,40
|
|
20230721,114000,588304409,1640,1640,1640,1640,531
|
|
20230721,113900,587433569,1640,1640,1640,1640,0
|
|
20230721,113800,587433569,1640,1640,1640,1640,34
|
|
20230721,113700,587377809,1640,1640,1640,1639,3532
|
|
20230721,113600,581588463,1640,1643,1643,1640,2104
|
|
20230721,113500,578137879,1640,1644,1644,1640,3169
|
|
20230721,113400,572938717,1644,1644,1644,1644,13
|
|
20230721,113300,572917345,1644,1644,1644,1644,5
|
|
20230721,113200,572909125,1644,1644,1644,1644,0
|
|
20230721,113100,572909125,1644,1641,1644,1641,85
|
|
20230721,113000,572769637,1642,1642,1644,1641,7369
|
|
20230721,112900,560675943,1642,1645,1645,1642,7464
|
|
20230721,112800,548416592,1644,1644,1644,1644,2
|
|
20230721,112700,548413304,1644,1644,1644,1644,0
|
|
20230721,112600,548413304,1644,1643,1644,1643,6
|
|
20230721,112500,548403442,1643,1643,1643,1643,33
|
|
20230721,112400,548349223,1646,1643,1646,1643,36
|
|
20230721,112300,548290072,1644,1646,1646,1644,864
|
|
20230721,112200,546869156,1646,1646,1646,1646,100
|
|
20230721,112100,546704556,1646,1646,1646,1646,360
|
|
20230721,112000,546111996,1646,1646,1646,1645,230
|
|
20230721,111900,545733462,1644,1644,1644,1644,1138
|
|
20230721,111800,543862590,1646,1646,1646,1646,0
|
|
20230721,111700,543862590,1646,1646,1646,1646,5
|
|
20230721,111600,543854360,1646,1646,1646,1646,0
|
|
20230721,111500,543854360,1646,1646,1646,1646,1
|
|
20230721,111400,543852714,1646,1646,1646,1646,209
|
|
20230721,111300,543508700,1646,1646,1646,1646,0
|
|
20230721,111200,543508700,1646,1645,1646,1645,90
|
|
20230721,111100,543360593,1645,1646,1646,1645,508
|
|
20230721,111000,542524892,1646,1646,1646,1646,8
|
|
20230721,110900,542511724,1646,1646,1646,1646,14
|
|
20230721,110800,542488680,1646,1644,1646,1644,267
|
|
20230721,110700,542049384,1645,1643,1645,1643,2272
|
|
20230721,110600,538314270,1644,1643,1644,1643,273
|
|
20230721,110500,537865700,1643,1645,1645,1643,1518
|
|
20230721,110400,535370124,1645,1645,1645,1644,39
|
|
20230721,110300,535305996,1645,1644,1645,1644,88
|
|
20230721,110200,535161305,1645,1645,1645,1644,672
|
|
20230721,110100,534055907,1646,1646,1646,1646,0
|
|
20230721,110000,534055907,1646,1646,1646,1646,0
|
|
20230721,105900,534055907,1646,1646,1646,1646,41
|
|
20230721,105800,533988421,1645,1646,1646,1645,40
|
|
20230721,105700,533922583,1646,1646,1646,1646,11
|
|
20230721,105600,533904477,1646,1646,1646,1646,6
|
|
20230721,105500,533894601,1647,1647,1647,1647,0
|
|
20230721,105400,533894601,1647,1647,1647,1647,0
|
|
20230721,105300,533894601,1647,1647,1647,1647,0
|
|
20230721,105200,533894601,1647,1647,1647,1647,0
|
|
20230721,105100,533894601,1647,1647,1647,1647,100
|
|
20230721,105000,533729901,1644,1644,1644,1644,0
|
|
20230721,104900,533729901,1644,1645,1645,1644,600
|
|
20230721,104800,532743102,1645,1648,1648,1645,51
|
|
20230721,104700,532659063,1645,1645,1648,1645,1313
|
|
20230721,104600,530499040,1645,1645,1645,1645,9
|
|
20230721,104500,530484235,1645,1646,1646,1645,6
|
|
20230721,104400,530474363,1645,1645,1645,1645,0
|
|
20230721,104300,530474363,1645,1645,1645,1645,12
|
|
20230721,104200,530454623,1645,1644,1646,1643,2795
|
|
20230721,104100,525860984,1647,1647,1647,1644,2979
|
|
20230721,104000,520962688,1645,1647,1648,1645,4969
|
|
20230721,103900,512784145,1647,1648,1648,1647,744
|
|
20230721,103800,511558035,1650,1648,1650,1648,23
|
|
20230721,103700,511520129,1651,1648,1651,1648,553
|
|
20230721,103600,510608770,1652,1652,1652,1651,50
|
|
20230721,103500,510526171,1648,1648,1648,1648,1
|
|
20230721,103400,510524523,1652,1652,1652,1652,4
|
|
20230721,103300,510517915,1652,1650,1652,1650,687
|
|
20230721,103200,509383798,1650,1650,1650,1648,232
|
|
20230721,103100,509001018,1650,1650,1650,1650,6
|
|
20230721,103000,508991118,1650,1651,1651,1648,212
|
|
20230721,102900,508641134,1648,1648,1651,1648,107
|
|
20230721,102800,508464648,1648,1650,1650,1648,470
|
|
20230721,102700,507689181,1650,1650,1650,1650,268
|
|
20230721,102600,507246981,1650,1650,1650,1650,1
|
|
20230721,102500,507245331,1650,1650,1650,1650,5
|
|
20230721,102400,507237081,1651,1650,1651,1650,3145
|
|
20230721,102300,502045242,1650,1650,1650,1649,1208
|
|
20230721,102200,500052044,1651,1650,1651,1650,35
|
|
20230721,102100,499994293,1650,1650,1650,1649,710
|
|
20230721,102000,498822795,1650,1650,1650,1650,193
|
|
20230721,101900,498504345,1649,1650,1651,1649,2147
|
|
20230721,101800,494959758,1650,1651,1652,1650,356
|
|
20230721,101700,494371968,1651,1654,1654,1651,352
|
|
20230721,101600,493789916,1654,1654,1654,1654,0
|
|
20230721,101500,493789916,1654,1650,1654,1650,109
|
|
20230721,101400,493609666,1654,1651,1654,1651,4383
|
|
20230721,101300,486363990,1652,1652,1652,1652,2082
|
|
20230721,101200,482924526,1651,1649,1651,1649,6222
|
|
20230721,101100,472657236,1649,1649,1649,1649,966
|
|
20230721,101000,471064302,1649,1649,1649,1649,914
|
|
20230721,100900,469557116,1649,1649,1650,1649,148
|
|
20230721,100800,469313027,1649,1649,1649,1648,1273
|
|
20230721,100700,467213970,1649,1648,1649,1647,6877
|
|
20230721,100600,455879825,1648,1648,1648,1648,0
|
|
20230721,100500,455879825,1648,1647,1648,1647,3
|
|
20230721,100400,455874882,1647,1648,1648,1647,857
|
|
20230721,100300,454463396,1648,1647,1648,1647,705
|
|
20230721,100200,453302257,1647,1647,1647,1647,2657
|
|
20230721,100100,448926178,1650,1649,1650,1647,6074
|
|
20230721,100000,438919075,1650,1649,1650,1648,3080
|
|
20230721,095900,433839485,1649,1649,1650,1649,168
|
|
20230721,095800,433562452,1649,1647,1650,1647,1878
|
|
20230721,095700,430466746,1647,1648,1649,1647,6506
|
|
20230721,095600,419748598,1648,1647,1648,1647,1974
|
|
20230721,095500,416496845,1648,1647,1648,1647,2458
|
|
20230721,095400,412448416,1645,1646,1647,1645,2397
|
|
20230721,095300,408502669,1646,1646,1646,1645,3419
|
|
20230721,095200,402878094,1646,1647,1647,1646,368
|
|
20230721,095100,402272139,1647,1646,1647,1646,2
|
|
20230721,095000,402268846,1646,1649,1653,1646,7641
|
|
20230721,094900,389670665,1644,1645,1654,1644,34899
|
|
20230721,094800,332100869,1645,1644,1645,1644,5166
|
|
20230721,094700,323603856,1644,1643,1645,1643,4296
|
|
20230721,094600,316540201,1642,1641,1642,1641,1494
|
|
20230721,094500,314087836,1640,1639,1640,1639,554
|
|
20230721,094400,313179411,1639,1638,1639,1638,1189
|
|
20230721,094300,311231139,1637,1638,1638,1637,2
|
|
20230721,094200,311227864,1638,1638,1638,1636,1168
|
|
20230721,094100,309316318,1638,1636,1638,1636,1314
|
|
20230721,094000,307165436,1636,1637,1637,1636,502
|
|
20230721,093900,306343944,1638,1638,1638,1638,88
|
|
20230721,093800,306199800,1638,1639,1639,1638,250
|
|
20230721,093700,305790299,1640,1638,1640,1638,1520
|
|
20230721,093600,303299553,1639,1639,1639,1637,3098
|
|
20230721,093500,298223931,1639,1637,1639,1637,1256
|
|
20230721,093400,296167559,1639,1639,1639,1639,5
|
|
20230721,093300,296159364,1640,1637,1640,1636,541
|
|
20230721,093200,295273410,1637,1636,1637,1636,101
|
|
20230721,093100,295108074,1636,1635,1636,1635,2
|
|
20230721,093000,295104803,1642,1635,1642,1634,1428
|
|
20230721,092900,292769942,1635,1636,1639,1633,15450
|
|
20230721,092800,267479319,1636,1638,1639,1633,3086
|
|
20230721,092700,262427304,1638,1642,1642,1638,5536
|
|
20230721,092600,253343416,1643,1642,1643,1640,1087
|
|
20230721,092500,251559152,1642,1643,1645,1642,3631
|
|
20230721,092400,245595320,1643,1645,1645,1640,8153
|
|
20230721,092300,232212135,1645,1649,1649,1645,1175
|
|
20230721,092200,230277056,1647,1629,1649,1629,26185
|
|
20230721,092100,187236270,1629,1625,1629,1625,1253
|
|
20230721,092000,185196633,1625,1624,1625,1624,4098
|
|
20230721,091900,178541382,1629,1628,1629,1628,380
|
|
20230721,091800,177922512,1628,1621,1629,1621,680
|
|
20230721,091700,176819075,1628,1634,1635,1628,25946
|
|
20230721,091600,134443557,1644,1634,1645,1633,4274
|
|
20230721,091500,127431486,1645,1634,1645,1633,33979
|
|
20230721,091400,71758315,1637,1621,1642,1621,26543
|
|
20230721,091300,28522254,1621,1609,1621,1609,6667
|
|
20230721,091200,17734312,1608,1606,1608,1606,2794
|
|
20230721,091100,13244043,1600,1599,1600,1599,1409
|
|
20230721,091000,10990184,1596,1596,1596,1596,0
|
|
20230721,090900,10990184,1596,1598,1598,1596,4
|
|
20230721,090800,10983794,1598,1598,1598,1598,27
|
|
20230721,090700,10940648,1597,1598,1598,1597,532
|
|
20230721,090600,10091012,1599,1599,1599,1599,0
|
|
20230721,090500,10091012,1599,1599,1599,1588,296
|
|
20230721,090400,9620919,1588,1590,1590,1588,105
|
|
20230721,090300,9454115,1588,1597,1597,1588,814
|
|
20230721,090200,8154977,1597,1597,1597,1597,703
|
|
20230721,090100,7032286,1599,1600,1600,1599,2209
|
|
20230721,090000,3499143,1600,1609,1609,1600,2175
|