687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202400,829519220,1667,1667,1667,1667,10567
|
|
20230707,202300,829519220,1667,1667,1667,1667,0
|
|
20230707,202200,829519220,1667,1667,1667,1667,0
|
|
20230707,202100,829519220,1667,1667,1667,1667,0
|
|
20230707,202000,829519220,1667,1667,1667,1667,0
|
|
20230707,201900,829519220,1667,1667,1667,1667,0
|
|
20230707,201800,829519220,1667,1667,1667,1667,0
|
|
20230707,201700,829519220,1667,1667,1667,1667,0
|
|
20230707,201600,829519220,1667,1667,1667,1667,0
|
|
20230707,201500,829519220,1667,1667,1667,1667,0
|
|
20230707,201400,829519220,1667,1667,1667,1667,0
|
|
20230707,201300,829519220,1667,1667,1667,1667,0
|
|
20230707,201200,829519220,1667,1667,1667,1667,0
|
|
20230707,201100,829519220,1667,1667,1667,1667,0
|
|
20230707,201000,829519220,1667,1667,1667,1667,0
|
|
20230707,200900,829519220,1667,1667,1667,1667,0
|
|
20230707,200800,829519220,1667,1667,1667,1667,0
|
|
20230707,200700,829519220,1667,1667,1667,1667,0
|
|
20230707,200600,829519220,1667,1667,1667,1667,0
|
|
20230707,200500,829519220,1667,1667,1667,1667,0
|
|
20230707,200400,829519220,1667,1667,1667,1667,0
|
|
20230707,200300,829519220,1667,1667,1667,1667,0
|
|
20230707,200200,829519220,1667,1667,1667,1667,0
|
|
20230707,200100,829519220,1667,1667,1667,1667,0
|
|
20230707,200000,829519220,1667,1667,1667,1667,0
|
|
20230707,195900,829519220,1667,1667,1667,1667,0
|
|
20230707,195800,829519220,1667,1667,1667,1667,0
|
|
20230707,195700,829519220,1667,1667,1667,1667,0
|
|
20230707,195600,829519220,1667,1667,1667,1667,0
|
|
20230707,195500,829519220,1667,1667,1667,1667,0
|
|
20230707,195400,829519220,1667,1667,1667,1667,10567
|
|
20230707,195300,829519220,1667,1667,1667,1667,0
|
|
20230707,195200,829519220,1667,1667,1667,1667,0
|
|
20230707,195100,829519220,1667,1667,1667,1667,0
|
|
20230707,195000,829519220,1667,1667,1667,1667,0
|
|
20230707,194900,829519220,1667,1667,1667,1667,0
|
|
20230707,194800,829519220,1667,1667,1667,1667,0
|
|
20230707,194700,829519220,1667,1667,1667,1667,0
|
|
20230707,194600,829519220,1667,1667,1667,1667,0
|
|
20230707,194500,829519220,1667,1667,1667,1667,0
|
|
20230707,194400,829519220,1667,1667,1667,1667,0
|
|
20230707,194300,829519220,1667,1667,1667,1667,0
|
|
20230707,194200,829519220,1667,1667,1667,1667,0
|
|
20230707,194100,829519220,1667,1667,1667,1667,0
|
|
20230707,194000,829519220,1667,1667,1667,1667,0
|
|
20230707,193900,829519220,1667,1667,1667,1667,0
|
|
20230707,193800,829519220,1667,1667,1667,1667,0
|
|
20230707,193700,829519220,1667,1667,1667,1667,0
|
|
20230707,193600,829519220,1667,1667,1667,1667,0
|
|
20230707,193500,829519220,1667,1667,1667,1667,0
|
|
20230707,193400,829519220,1667,1667,1667,1667,0
|
|
20230707,193300,829519220,1667,1667,1667,1667,0
|
|
20230707,193200,829519220,1667,1667,1667,1667,0
|
|
20230707,193100,829519220,1667,1667,1667,1667,0
|
|
20230707,193000,829519220,1667,1667,1667,1667,0
|
|
20230707,192900,829519220,1667,1667,1667,1667,0
|
|
20230707,192800,829519220,1667,1667,1667,1667,0
|
|
20230707,192700,829519220,1667,1667,1667,1667,0
|
|
20230707,192600,829519220,1667,1667,1667,1667,0
|
|
20230707,192500,829519220,1667,1667,1667,1667,0
|
|
20230707,192400,829519220,1667,1667,1667,1667,10567
|
|
20230707,192300,829519220,1667,1667,1667,1667,0
|
|
20230707,192200,829519220,1667,1667,1667,1667,0
|
|
20230707,192100,829519220,1667,1667,1667,1667,0
|
|
20230707,192000,829519220,1667,1667,1667,1667,0
|
|
20230707,191900,829519220,1667,1667,1667,1667,0
|
|
20230707,191800,829519220,1667,1667,1667,1667,0
|
|
20230707,191700,829519220,1667,1667,1667,1667,0
|
|
20230707,191600,829519220,1667,1667,1667,1667,0
|
|
20230707,191500,829519220,1667,1667,1667,1667,0
|
|
20230707,191400,829519220,1667,1667,1667,1667,0
|
|
20230707,191300,829519220,1667,1667,1667,1667,0
|
|
20230707,191200,829519220,1667,1667,1667,1667,0
|
|
20230707,191100,829519220,1667,1667,1667,1667,0
|
|
20230707,191000,829519220,1667,1667,1667,1667,0
|
|
20230707,190900,829519220,1667,1667,1667,1667,0
|
|
20230707,190800,829519220,1667,1667,1667,1667,0
|
|
20230707,190700,829519220,1667,1667,1667,1667,0
|
|
20230707,190600,829519220,1667,1667,1667,1667,0
|
|
20230707,190500,829519220,1667,1667,1667,1667,0
|
|
20230707,190400,829519220,1667,1667,1667,1667,0
|
|
20230707,190300,829519220,1667,1667,1667,1667,0
|
|
20230707,190200,829519220,1667,1667,1667,1667,0
|
|
20230707,190100,829519220,1667,1667,1667,1667,0
|
|
20230707,190000,829519220,1667,1667,1667,1667,0
|
|
20230707,185900,829519220,1667,1667,1667,1667,0
|
|
20230707,185800,829519220,1667,1667,1667,1667,0
|
|
20230707,185700,829519220,1667,1667,1667,1667,0
|
|
20230707,185600,829519220,1667,1667,1667,1667,0
|
|
20230707,185500,829519220,1667,1667,1667,1667,0
|
|
20230707,185400,829519220,1667,1667,1667,1667,10567
|
|
20230707,185300,829519220,1667,1667,1667,1667,0
|
|
20230707,185200,829519220,1667,1667,1667,1667,0
|
|
20230707,185100,829519220,1667,1667,1667,1667,0
|
|
20230707,185000,829519220,1667,1667,1667,1667,0
|
|
20230707,184900,829519220,1667,1667,1667,1667,0
|
|
20230707,184800,829519220,1667,1667,1667,1667,0
|
|
20230707,184700,829519220,1667,1667,1667,1667,0
|
|
20230707,184600,829519220,1667,1667,1667,1667,0
|
|
20230707,184500,829519220,1667,1667,1667,1667,0
|
|
20230707,184400,829519220,1667,1667,1667,1667,0
|
|
20230707,184300,829519220,1667,1667,1667,1667,0
|
|
20230707,184200,829519220,1667,1667,1667,1667,0
|
|
20230707,184100,829519220,1667,1667,1667,1667,0
|
|
20230707,184000,829519220,1667,1667,1667,1667,0
|
|
20230707,183900,829519220,1667,1667,1667,1667,0
|
|
20230707,183800,829519220,1667,1667,1667,1667,0
|
|
20230707,183700,829519220,1667,1667,1667,1667,0
|
|
20230707,183600,829519220,1667,1667,1667,1667,0
|
|
20230707,183500,829519220,1667,1667,1667,1667,0
|
|
20230707,183400,829519220,1667,1667,1667,1667,0
|
|
20230707,183300,829519220,1667,1667,1667,1667,0
|
|
20230707,183200,829519220,1667,1667,1667,1667,0
|
|
20230707,183100,829519220,1667,1667,1667,1667,0
|
|
20230707,183000,829519220,1667,1667,1667,1667,0
|
|
20230707,182900,829519220,1667,1667,1667,1667,0
|
|
20230707,182800,829519220,1667,1667,1667,1667,0
|
|
20230707,182700,829519220,1667,1667,1667,1667,0
|
|
20230707,182600,829519220,1667,1667,1667,1667,0
|
|
20230707,182500,829519220,1667,1667,1667,1667,0
|
|
20230707,182400,829519220,1667,1667,1667,1667,10567
|
|
20230707,182300,829519220,1667,1667,1667,1667,0
|
|
20230707,182200,829519220,1667,1667,1667,1667,0
|
|
20230707,182100,829519220,1667,1667,1667,1667,0
|
|
20230707,182000,829519220,1667,1667,1667,1667,0
|
|
20230707,181900,829519220,1667,1667,1667,1667,0
|
|
20230707,181800,829519220,1667,1667,1667,1667,0
|
|
20230707,181700,829519220,1667,1667,1667,1667,0
|
|
20230707,181600,829519220,1667,1667,1667,1667,0
|
|
20230707,181500,829519220,1667,1667,1667,1667,0
|
|
20230707,181400,829519220,1667,1667,1667,1667,0
|
|
20230707,181300,829519220,1667,1667,1667,1667,0
|
|
20230707,181200,829519220,1667,1667,1667,1667,0
|
|
20230707,181100,829519220,1667,1667,1667,1667,0
|
|
20230707,181000,829519220,1667,1667,1667,1667,0
|
|
20230707,180900,829519220,1667,1667,1667,1667,0
|
|
20230707,180800,829519220,1667,1667,1667,1667,0
|
|
20230707,180700,829519220,1667,1667,1667,1667,0
|
|
20230707,180600,829519220,1667,1667,1667,1667,0
|
|
20230707,180500,829519220,1667,1667,1667,1667,0
|
|
20230707,180400,829519220,1667,1667,1667,1667,0
|
|
20230707,180300,829519220,1667,1667,1667,1667,0
|
|
20230707,180200,829519220,1667,1667,1667,1667,0
|
|
20230707,180100,829519220,1667,1667,1667,1667,0
|
|
20230707,180000,829519220,1667,1667,1667,1667,0
|
|
20230707,175900,829519220,1667,1667,1667,1667,0
|
|
20230707,175800,829519220,1667,1667,1667,1667,0
|
|
20230707,175700,829519220,1667,1667,1667,1667,0
|
|
20230707,175600,829519220,1667,1667,1667,1667,0
|
|
20230707,175500,829519220,1667,1667,1667,1667,0
|
|
20230707,175400,829519220,1667,1667,1667,1667,10567
|
|
20230707,175300,829519220,1667,1667,1667,1667,0
|
|
20230707,175200,829519220,1667,1667,1667,1667,0
|
|
20230707,175100,829519220,1667,1667,1667,1667,0
|
|
20230707,175000,829519220,1667,1667,1667,1667,0
|
|
20230707,174900,829519220,1667,1667,1667,1667,0
|
|
20230707,174800,829519220,1667,1667,1667,1667,0
|
|
20230707,174700,829519220,1667,1667,1667,1667,0
|
|
20230707,174600,829519220,1667,1667,1667,1667,0
|
|
20230707,174500,829519220,1667,1667,1667,1667,0
|
|
20230707,174400,829519220,1667,1667,1667,1667,0
|
|
20230707,174300,829519220,1667,1667,1667,1667,0
|
|
20230707,174200,829519220,1667,1667,1667,1667,0
|
|
20230707,174100,829519220,1667,1667,1667,1667,0
|
|
20230707,174000,829519220,1667,1667,1667,1667,0
|
|
20230707,173900,829519220,1667,1667,1667,1667,0
|
|
20230707,173800,829519220,1667,1667,1667,1667,0
|
|
20230707,173700,829519220,1667,1667,1667,1667,0
|
|
20230707,173600,829519220,1667,1667,1667,1667,0
|
|
20230707,173500,829519220,1667,1667,1667,1667,0
|
|
20230707,173400,829519220,1667,1667,1667,1667,0
|
|
20230707,173300,829519220,1667,1667,1667,1667,0
|
|
20230707,173200,829519220,1667,1667,1667,1667,0
|
|
20230707,173100,829519220,1667,1667,1667,1667,0
|
|
20230707,173000,829519220,1667,1667,1667,1667,0
|
|
20230707,172900,829519220,1667,1667,1667,1667,0
|
|
20230707,172800,829519220,1667,1667,1667,1667,0
|
|
20230707,172700,829519220,1667,1667,1667,1667,0
|
|
20230707,172600,829519220,1667,1667,1667,1667,0
|
|
20230707,172500,829519220,1667,1667,1667,1667,0
|
|
20230707,172400,829519220,1667,1667,1667,1667,10567
|
|
20230707,172300,829519220,1667,1667,1667,1667,0
|
|
20230707,172200,829519220,1667,1667,1667,1667,0
|
|
20230707,172100,829519220,1667,1667,1667,1667,0
|
|
20230707,172000,829519220,1667,1667,1667,1667,0
|
|
20230707,171900,829519220,1667,1667,1667,1667,0
|
|
20230707,171800,829519220,1667,1667,1667,1667,0
|
|
20230707,171700,829519220,1667,1667,1667,1667,0
|
|
20230707,171600,829519220,1667,1667,1667,1667,0
|
|
20230707,171500,829519220,1667,1667,1667,1667,0
|
|
20230707,171400,829519220,1667,1667,1667,1667,0
|
|
20230707,171300,829519220,1667,1667,1667,1667,0
|
|
20230707,171200,829519220,1667,1667,1667,1667,0
|
|
20230707,171100,829519220,1667,1667,1667,1667,0
|
|
20230707,171000,829519220,1667,1667,1667,1667,0
|
|
20230707,170900,829519220,1667,1667,1667,1667,0
|
|
20230707,170800,829519220,1667,1667,1667,1667,0
|
|
20230707,170700,829519220,1667,1667,1667,1667,0
|
|
20230707,170600,829519220,1667,1667,1667,1667,0
|
|
20230707,170500,829519220,1667,1667,1667,1667,0
|
|
20230707,170400,829519220,1667,1667,1667,1667,0
|
|
20230707,170300,829519220,1667,1667,1667,1667,0
|
|
20230707,170200,829519220,1667,1667,1667,1667,0
|
|
20230707,170100,829519220,1667,1667,1667,1667,0
|
|
20230707,170000,829519220,1667,1667,1667,1667,0
|
|
20230707,165900,829519220,1667,1667,1667,1667,0
|
|
20230707,165800,829519220,1667,1667,1667,1667,0
|
|
20230707,165700,829519220,1667,1667,1667,1667,0
|
|
20230707,165600,829519220,1667,1667,1667,1667,0
|
|
20230707,165500,829519220,1667,1667,1667,1667,0
|
|
20230707,165400,829519220,1667,1667,1667,1667,10567
|
|
20230707,165300,829519220,1667,1667,1667,1667,0
|
|
20230707,165200,829519220,1667,1667,1667,1667,0
|
|
20230707,165100,829519220,1667,1667,1667,1667,0
|
|
20230707,165000,829519220,1667,1667,1667,1667,0
|
|
20230707,164900,829519220,1667,1667,1667,1667,0
|
|
20230707,164800,829519220,1667,1667,1667,1667,0
|
|
20230707,164700,829519220,1667,1667,1667,1667,0
|
|
20230707,164600,829519220,1667,1667,1667,1667,0
|
|
20230707,164500,829519220,1667,1667,1667,1667,0
|
|
20230707,164400,829519220,1667,1667,1667,1667,0
|
|
20230707,164300,829519220,1667,1667,1667,1667,0
|
|
20230707,164200,829519220,1667,1667,1667,1667,0
|
|
20230707,164100,829519220,1667,1667,1667,1667,0
|
|
20230707,164000,829519220,1667,1667,1667,1667,0
|
|
20230707,163900,829519220,1667,1667,1667,1667,0
|
|
20230707,163800,829519220,1667,1667,1667,1667,0
|
|
20230707,163700,829519220,1667,1667,1667,1667,0
|
|
20230707,163600,829519220,1667,1667,1667,1667,0
|
|
20230707,163500,829519220,1667,1667,1667,1667,0
|
|
20230707,163400,829519220,1667,1667,1667,1667,0
|
|
20230707,163300,829519220,1667,1667,1667,1667,0
|
|
20230707,163200,829519220,1667,1667,1667,1667,0
|
|
20230707,163100,829519220,1667,1667,1667,1667,0
|
|
20230707,163000,829519220,1667,1667,1667,1667,0
|
|
20230707,162900,829519220,1667,1667,1667,1667,0
|
|
20230707,162800,829519220,1667,1667,1667,1667,0
|
|
20230707,162700,829519220,1667,1667,1667,1667,0
|
|
20230707,162600,829519220,1667,1667,1667,1667,0
|
|
20230707,162500,829519220,1667,1667,1667,1667,0
|
|
20230707,162400,829519220,1667,1667,1667,1667,10567
|
|
20230707,162300,829519220,1667,1667,1667,1667,0
|
|
20230707,162200,829519220,1667,1667,1667,1667,0
|
|
20230707,162100,829519220,1667,1667,1667,1667,0
|
|
20230707,162000,829519220,1667,1667,1667,1667,0
|
|
20230707,161900,829519220,1667,1667,1667,1667,0
|
|
20230707,161800,829519220,1667,1667,1667,1667,0
|
|
20230707,161700,829519220,1667,1667,1667,1667,0
|
|
20230707,161600,829519220,1667,1667,1667,1667,0
|
|
20230707,161500,829519220,1667,1667,1667,1667,0
|
|
20230707,161400,829519220,1667,1667,1667,1667,0
|
|
20230707,161300,829519220,1667,1667,1667,1667,0
|
|
20230707,161200,829519220,1667,1667,1667,1667,0
|
|
20230707,161100,829519220,1667,1667,1667,1667,0
|
|
20230707,161000,829519220,1667,1667,1667,1667,0
|
|
20230707,160900,829519220,1667,1667,1667,1667,0
|
|
20230707,160800,829519220,1667,1667,1667,1667,0
|
|
20230707,160700,829519220,1667,1667,1667,1667,0
|
|
20230707,160600,829519220,1667,1667,1667,1667,0
|
|
20230707,160500,829519220,1667,1667,1667,1667,0
|
|
20230707,160400,829519220,1667,1667,1667,1667,0
|
|
20230707,160300,829519220,1667,1667,1667,1667,0
|
|
20230707,160200,829519220,1667,1667,1667,1667,0
|
|
20230707,160100,829519220,1667,1667,1667,1667,0
|
|
20230707,160000,829519220,1667,1667,1667,1667,0
|
|
20230707,155900,829519220,1667,1667,1667,1667,0
|
|
20230707,155800,829519220,1667,1667,1667,1667,0
|
|
20230707,155700,829519220,1667,1667,1667,1667,0
|
|
20230707,155600,829519220,1667,1667,1667,1667,0
|
|
20230707,155500,829519220,1667,1667,1667,1667,0
|
|
20230707,155400,829519220,1667,1667,1667,1667,10567
|
|
20230707,155300,829519220,1667,1667,1667,1667,0
|
|
20230707,155200,829519220,1667,1667,1667,1667,0
|
|
20230707,155100,829519220,1667,1667,1667,1667,0
|
|
20230707,155000,829519220,1667,1667,1667,1667,0
|
|
20230707,154900,829519220,1667,1667,1667,1667,0
|
|
20230707,154800,829519220,1667,1667,1667,1667,0
|
|
20230707,154700,829519220,1667,1667,1667,1667,0
|
|
20230707,154600,829519220,1667,1667,1667,1667,0
|
|
20230707,154500,829519220,1667,1667,1667,1667,0
|
|
20230707,154400,829519220,1667,1667,1667,1667,0
|
|
20230707,154300,829519220,1667,1667,1667,1667,0
|
|
20230707,154200,829519220,1667,1667,1667,1667,0
|
|
20230707,154100,829519220,1667,1667,1667,1667,0
|
|
20230707,154000,829519220,1667,1667,1667,1667,0
|
|
20230707,153900,829519220,1667,1667,1667,1667,0
|
|
20230707,153800,829519220,1667,1667,1667,1667,0
|
|
20230707,153700,829519220,1667,1667,1667,1667,0
|
|
20230707,153600,829519220,1667,1667,1667,1667,0
|
|
20230707,153500,829519220,1667,1667,1667,1667,0
|
|
20230707,153400,829519220,1667,1667,1667,1667,0
|
|
20230707,153300,829519220,1667,1667,1667,1667,0
|
|
20230707,153200,829519220,1667,1667,1667,1667,0
|
|
20230707,153100,829519220,1667,1667,1667,1667,0
|
|
20230707,153000,829519220,1667,1667,1667,1667,10567
|
|
20230707,152900,811904031,1660,1660,1660,1660,0
|
|
20230707,152800,811904031,1660,1660,1660,1660,0
|
|
20230707,152700,811904031,1660,1660,1660,1660,0
|
|
20230707,152600,811904031,1660,1660,1660,1660,0
|
|
20230707,152500,811904031,1660,1660,1660,1660,0
|
|
20230707,152400,811904031,1660,1660,1660,1660,0
|
|
20230707,152300,811904031,1660,1660,1660,1660,0
|
|
20230707,152200,811904031,1660,1660,1660,1660,0
|
|
20230707,152100,811904031,1660,1660,1660,1660,0
|
|
20230707,152000,811904031,1660,1660,1660,1660,0
|
|
20230707,151900,811904031,1660,1652,1660,1652,1150
|
|
20230707,151800,810003751,1652,1653,1653,1652,1928
|
|
20230707,151700,806817999,1653,1659,1659,1653,7027
|
|
20230707,151600,795182632,1659,1659,1659,1659,4101
|
|
20230707,151500,788379073,1659,1659,1659,1659,3898
|
|
20230707,151400,781912291,1660,1661,1661,1660,3330
|
|
20230707,151300,776384310,1661,1665,1665,1661,1078
|
|
20230707,151200,774593712,1661,1662,1662,1661,178
|
|
20230707,151100,774298053,1665,1665,1665,1665,19
|
|
20230707,151000,774266418,1661,1662,1662,1661,1042
|
|
20230707,150900,772535150,1662,1662,1662,1662,234
|
|
20230707,150800,772146242,1662,1662,1662,1662,1401
|
|
20230707,150700,769817780,1662,1662,1662,1662,126
|
|
20230707,150600,769608368,1662,1661,1662,1661,2466
|
|
20230707,150500,765509996,1661,1661,1661,1661,203
|
|
20230707,150400,765172813,1662,1663,1663,1662,1164
|
|
20230707,150300,763238154,1665,1663,1665,1663,57
|
|
20230707,150200,763143267,1664,1664,1664,1664,20
|
|
20230707,150100,763109987,1664,1664,1664,1664,7
|
|
20230707,150000,763098339,1664,1663,1664,1663,502
|
|
20230707,145900,762263012,1663,1663,1663,1663,30
|
|
20230707,145800,762213122,1664,1664,1664,1664,330
|
|
20230707,145700,761664002,1664,1664,1664,1664,3900
|
|
20230707,145600,755174402,1664,1664,1664,1664,535
|
|
20230707,145500,754284162,1664,1664,1664,1664,699
|
|
20230707,145400,753121026,1664,1664,1664,1664,0
|
|
20230707,145300,753121026,1664,1664,1664,1664,1759
|
|
20230707,145200,750194050,1665,1665,1665,1665,300
|
|
20230707,145100,749694550,1664,1665,1667,1664,7724
|
|
20230707,145000,736841600,1668,1668,1668,1668,149
|
|
20230707,144900,736593068,1668,1664,1668,1664,91
|
|
20230707,144800,736441384,1669,1669,1669,1669,0
|
|
20230707,144700,736441384,1669,1668,1669,1668,500
|
|
20230707,144600,735607351,1668,1668,1668,1668,16
|
|
20230707,144500,735580663,1668,1665,1668,1665,1846
|
|
20230707,144400,732502573,1665,1665,1665,1665,302
|
|
20230707,144300,731999743,1667,1664,1667,1664,2948
|
|
20230707,144200,727089206,1664,1665,1666,1664,528
|
|
20230707,144100,726210080,1666,1666,1666,1666,357
|
|
20230707,144000,725615318,1666,1667,1667,1666,1037
|
|
20230707,143900,723887370,1666,1663,1666,1663,1342
|
|
20230707,143800,721654270,1667,1667,1667,1667,0
|
|
20230707,143700,721654270,1667,1661,1667,1661,333
|
|
20230707,143600,721100502,1664,1663,1664,1661,3181
|
|
20230707,143500,715813759,1663,1664,1664,1663,147
|
|
20230707,143400,715569297,1663,1664,1664,1663,929
|
|
20230707,143300,714023638,1664,1663,1665,1663,613
|
|
20230707,143200,713003710,1663,1664,1664,1663,766
|
|
20230707,143100,711729113,1664,1663,1664,1663,872
|
|
20230707,143000,710278153,1664,1663,1664,1663,15
|
|
20230707,142900,710253207,1663,1663,1663,1662,360
|
|
20230707,142800,709654699,1663,1662,1663,1662,34
|
|
20230707,142700,709598160,1662,1662,1662,1662,41
|
|
20230707,142600,709530018,1662,1664,1664,1662,42
|
|
20230707,142500,709460200,1664,1663,1664,1661,1089
|
|
20230707,142400,707649276,1663,1664,1664,1663,42
|
|
20230707,142300,707579399,1663,1663,1663,1663,0
|
|
20230707,142200,707579399,1663,1663,1663,1663,2
|
|
20230707,142100,707576073,1667,1663,1667,1663,10
|
|
20230707,142000,707559427,1663,1663,1663,1663,100
|
|
20230707,141900,707393127,1663,1664,1664,1663,279
|
|
20230707,141800,706929060,1669,1669,1669,1669,2
|
|
20230707,141700,706925722,1664,1664,1664,1664,80
|
|
20230707,141600,706792602,1664,1664,1664,1664,0
|
|
20230707,141500,706792602,1664,1668,1672,1663,14042
|
|
20230707,141400,683428587,1672,1672,1672,1672,179
|
|
20230707,141300,683129299,1673,1672,1673,1672,410
|
|
20230707,141200,682443431,1672,1673,1673,1672,59
|
|
20230707,141100,682344774,1674,1674,1674,1674,0
|
|
20230707,141000,682344774,1674,1672,1674,1672,3053
|
|
20230707,140900,677234686,1672,1672,1672,1672,0
|
|
20230707,140800,677234686,1672,1665,1672,1665,269
|
|
20230707,140700,676785359,1673,1669,1673,1669,3500
|
|
20230707,140600,670931977,1670,1666,1670,1666,6048
|
|
20230707,140500,660842924,1668,1664,1668,1664,248
|
|
20230707,140400,660430181,1664,1664,1665,1664,3178
|
|
20230707,140300,655138989,1664,1664,1665,1664,1751
|
|
20230707,140200,652224325,1664,1664,1664,1664,53
|
|
20230707,140100,652136133,1663,1663,1664,1663,236
|
|
20230707,140000,651743556,1663,1663,1664,1663,215
|
|
20230707,135900,651385810,1663,1662,1664,1662,116
|
|
20230707,135800,651192800,1664,1660,1664,1660,245
|
|
20230707,135700,650785829,1660,1659,1660,1659,3
|
|
20230707,135600,650780851,1659,1659,1659,1659,3
|
|
20230707,135500,650775874,1659,1659,1659,1659,53
|
|
20230707,135400,650687947,1659,1659,1659,1659,43
|
|
20230707,135300,650616610,1658,1658,1658,1658,0
|
|
20230707,135200,650616610,1658,1658,1658,1658,0
|
|
20230707,135100,650616610,1658,1658,1658,1658,13
|
|
20230707,135000,650595056,1658,1658,1658,1658,13
|
|
20230707,134900,650573502,1658,1658,1661,1658,346
|
|
20230707,134800,649999597,1657,1657,1657,1657,4
|
|
20230707,134700,649992969,1657,1657,1657,1657,5
|
|
20230707,134600,649984684,1657,1657,1657,1657,0
|
|
20230707,134500,649984684,1657,1657,1657,1657,2
|
|
20230707,134400,649981370,1657,1661,1661,1657,104
|
|
20230707,134300,649808642,1661,1661,1661,1661,600
|
|
20230707,134200,648812042,1661,1661,1661,1661,0
|
|
20230707,134100,648812042,1661,1657,1661,1657,113
|
|
20230707,134000,648624781,1657,1656,1657,1655,1014
|
|
20230707,133900,646945660,1657,1656,1657,1656,88
|
|
20230707,133800,646799907,1656,1658,1658,1656,1730
|
|
20230707,133700,643932876,1661,1661,1661,1661,0
|
|
20230707,133600,643932876,1661,1658,1661,1658,8
|
|
20230707,133500,643919609,1658,1658,1658,1658,0
|
|
20230707,133400,643919609,1658,1658,1658,1658,200
|
|
20230707,133300,643588009,1658,1657,1658,1657,715
|
|
20230707,133200,642403152,1658,1658,1658,1658,481
|
|
20230707,133100,641605654,1658,1658,1658,1658,0
|
|
20230707,133000,641605654,1658,1658,1658,1658,298
|
|
20230707,132900,641111570,1658,1658,1658,1657,2972
|
|
20230707,132800,636184101,1658,1658,1658,1658,1
|
|
20230707,132700,636182443,1658,1658,1658,1658,184
|
|
20230707,132600,635877371,1658,1659,1659,1657,818
|
|
20230707,132500,634520424,1658,1659,1659,1658,1012
|
|
20230707,132400,632841552,1659,1659,1659,1659,992
|
|
20230707,132300,631195824,1659,1659,1659,1659,112
|
|
20230707,132200,631010016,1659,1659,1659,1659,58
|
|
20230707,132100,630913794,1659,1659,1664,1659,1494
|
|
20230707,132000,628433138,1664,1664,1664,1664,0
|
|
20230707,131900,628433138,1664,1659,1664,1659,6
|
|
20230707,131800,628423174,1660,1662,1662,1660,165
|
|
20230707,131700,628149044,1666,1666,1666,1666,0
|
|
20230707,131600,628149044,1666,1667,1667,1666,21
|
|
20230707,131500,628114038,1667,1667,1667,1667,0
|
|
20230707,131400,628114038,1667,1667,1667,1667,41
|
|
20230707,131300,628045691,1666,1667,1667,1666,22
|
|
20230707,131200,628009018,1667,1667,1667,1667,10
|
|
20230707,131100,627992348,1667,1669,1669,1659,273
|
|
20230707,131000,627537652,1669,1669,1669,1669,0
|
|
20230707,130900,627537652,1669,1660,1670,1660,1010
|
|
20230707,130800,625857080,1660,1660,1660,1660,0
|
|
20230707,130700,625857080,1660,1660,1660,1660,8
|
|
20230707,130600,625843800,1660,1654,1661,1653,264
|
|
20230707,130500,625407300,1654,1662,1662,1654,105
|
|
20230707,130400,625232830,1663,1657,1663,1657,786
|
|
20230707,130300,623927682,1657,1660,1660,1653,232
|
|
20230707,130200,623543832,1653,1653,1653,1653,0
|
|
20230707,130100,623543832,1653,1653,1653,1653,400
|
|
20230707,130000,622882632,1652,1653,1653,1652,99
|
|
20230707,125900,622719074,1652,1653,1661,1652,36
|
|
20230707,125800,622659563,1653,1653,1653,1653,0
|
|
20230707,125700,622659563,1653,1656,1656,1653,2600
|
|
20230707,125600,618360734,1653,1653,1653,1653,1
|
|
20230707,125500,618359081,1653,1653,1653,1653,100
|
|
20230707,125400,618193781,1653,1657,1657,1653,2521
|
|
20230707,125300,614025900,1657,1657,1657,1657,0
|
|
20230707,125200,614025900,1657,1657,1657,1657,1800
|
|
20230707,125100,611043300,1657,1662,1662,1657,245
|
|
20230707,125000,610637234,1662,1662,1662,1662,0
|
|
20230707,124900,610637234,1662,1665,1665,1662,243
|
|
20230707,124800,610232651,1665,1665,1665,1665,264
|
|
20230707,124700,609793091,1665,1665,1665,1665,5
|
|
20230707,124600,609784766,1667,1667,1667,1667,0
|
|
20230707,124500,609784766,1667,1667,1667,1667,0
|
|
20230707,124400,609784766,1667,1667,1667,1667,0
|
|
20230707,124300,609784766,1667,1668,1668,1667,3
|
|
20230707,124200,609779763,1662,1662,1662,1662,0
|
|
20230707,124100,609779763,1662,1662,1662,1662,0
|
|
20230707,124000,609779763,1662,1661,1662,1657,49
|
|
20230707,123900,609698493,1651,1651,1651,1651,0
|
|
20230707,123800,609698493,1651,1670,1670,1651,15000
|
|
20230707,123700,584806205,1674,1674,1674,1674,200
|
|
20230707,123600,584471405,1675,1675,1675,1675,0
|
|
20230707,123500,584471405,1675,1674,1675,1674,2
|
|
20230707,123400,584468056,1675,1674,1675,1674,48
|
|
20230707,123300,584387703,1675,1674,1675,1674,6
|
|
20230707,123200,584377658,1675,1670,1675,1670,1300
|
|
20230707,123100,582206648,1668,1670,1670,1668,251
|
|
20230707,123000,581787778,1670,1670,1670,1670,0
|
|
20230707,122900,581787778,1670,1669,1670,1668,3328
|
|
20230707,122800,576236620,1670,1668,1670,1668,159
|
|
20230707,122700,575971303,1668,1670,1670,1668,331
|
|
20230707,122600,575419133,1668,1668,1668,1668,632
|
|
20230707,122500,574364957,1668,1668,1668,1668,607
|
|
20230707,122400,573352481,1668,1668,1668,1668,1233
|
|
20230707,122300,571295837,1670,1668,1670,1668,250
|
|
20230707,122200,570878649,1668,1668,1670,1668,1102
|
|
20230707,122100,569038513,1670,1670,1670,1670,0
|
|
20230707,122000,569038513,1670,1668,1670,1668,183
|
|
20230707,121900,568733059,1670,1670,1670,1670,1000
|
|
20230707,121800,567063059,1670,1670,1670,1670,88
|
|
20230707,121700,566916099,1670,1670,1670,1670,100
|
|
20230707,121600,566749099,1670,1669,1670,1668,421
|
|
20230707,121500,566046188,1668,1662,1668,1662,14767
|
|
20230707,121400,541450901,1662,1662,1662,1662,391
|
|
20230707,121300,540801059,1662,1662,1662,1662,3
|
|
20230707,121200,540796073,1659,1659,1659,1659,19
|
|
20230707,121100,540764552,1658,1658,1658,1658,0
|
|
20230707,121000,540764552,1658,1658,1658,1658,0
|
|
20230707,120900,540764552,1658,1658,1658,1658,60
|
|
20230707,120800,540665072,1658,1658,1658,1658,100
|
|
20230707,120700,540499272,1663,1663,1663,1663,0
|
|
20230707,120600,540499272,1663,1663,1663,1663,100
|
|
20230707,120500,540332972,1656,1656,1657,1656,1433
|
|
20230707,120400,537959923,1655,1655,1656,1655,1158
|
|
20230707,120300,536043432,1660,1660,1660,1660,0
|
|
20230707,120200,536043432,1660,1660,1660,1660,45
|
|
20230707,120100,535968732,1663,1661,1663,1660,1039
|
|
20230707,120000,534242052,1661,1661,1661,1661,2
|
|
20230707,115900,534238730,1662,1662,1662,1662,3
|
|
20230707,115800,534233744,1662,1662,1662,1662,0
|
|
20230707,115700,534233744,1662,1662,1662,1662,0
|
|
20230707,115600,534233744,1662,1655,1662,1655,13
|
|
20230707,115500,534212222,1655,1654,1655,1654,160
|
|
20230707,115400,533947572,1660,1660,1660,1660,5
|
|
20230707,115300,533939272,1664,1661,1664,1661,109
|
|
20230707,115200,533758072,1655,1660,1660,1655,4110
|
|
20230707,115100,526955979,1655,1655,1655,1655,0
|
|
20230707,115000,526955979,1655,1655,1655,1655,0
|
|
20230707,114900,526955979,1655,1655,1655,1655,3682
|
|
20230707,114800,520862269,1653,1653,1653,1653,0
|
|
20230707,114700,520862269,1653,1653,1653,1653,0
|
|
20230707,114600,520862269,1653,1653,1653,1653,0
|
|
20230707,114500,520862269,1653,1654,1654,1653,100
|
|
20230707,114400,520696873,1653,1654,1654,1653,2100
|
|
20230707,114300,517224573,1654,1654,1654,1654,703
|
|
20230707,114200,516061811,1654,1654,1654,1654,180
|
|
20230707,114100,515764091,1654,1655,1655,1654,1000
|
|
20230707,114000,514109891,1654,1660,1660,1654,2026
|
|
20230707,113900,510753978,1663,1660,1663,1660,199
|
|
20230707,113800,510423191,1660,1660,1660,1660,0
|
|
20230707,113700,510423191,1660,1660,1660,1660,0
|
|
20230707,113600,510423191,1660,1660,1660,1659,270
|
|
20230707,113500,509975191,1660,1659,1660,1659,6
|
|
20230707,113400,509965236,1659,1659,1659,1659,12
|
|
20230707,113300,509945328,1659,1663,1663,1659,161
|
|
20230707,113200,509677770,1663,1660,1663,1660,212
|
|
20230707,113100,509325847,1660,1657,1660,1653,868
|
|
20230707,113000,507887939,1660,1660,1660,1657,505
|
|
20230707,112900,507049651,1656,1660,1660,1655,500
|
|
20230707,112800,506221741,1665,1665,1665,1660,627
|
|
20230707,112700,505180886,1665,1662,1665,1660,1943
|
|
20230707,112600,501949434,1662,1659,1662,1659,3516
|
|
20230707,112500,496111890,1653,1659,1659,1653,4961
|
|
20230707,112400,487909737,1659,1657,1659,1652,7870
|
|
20230707,112300,474862715,1658,1658,1658,1658,1000
|
|
20230707,112200,473204715,1658,1649,1658,1649,9
|
|
20230707,112100,473189865,1648,1655,1655,1648,2201
|
|
20230707,112000,469558836,1655,1655,1655,1655,1979
|
|
20230707,111900,466283591,1655,1655,1655,1655,124
|
|
20230707,111800,466078371,1655,1649,1655,1649,5065
|
|
20230707,111700,457701796,1648,1649,1650,1648,1613
|
|
20230707,111600,455043329,1648,1652,1652,1645,5989
|
|
20230707,111500,445173451,1649,1654,1654,1649,21091
|
|
20230707,111400,410360365,1654,1655,1655,1654,2271
|
|
20230707,111300,406602638,1656,1658,1658,1656,5466
|
|
20230707,111200,397547790,1658,1657,1658,1657,2144
|
|
20230707,111100,393994738,1657,1657,1657,1657,85
|
|
20230707,111000,393853893,1657,1658,1658,1657,2151
|
|
20230707,110900,390289325,1658,1658,1658,1658,2629
|
|
20230707,110800,385930443,1658,1658,1658,1658,2856
|
|
20230707,110700,381195195,1659,1660,1660,1659,2004
|
|
20230707,110600,377869559,1660,1661,1661,1659,11202
|
|
20230707,110500,359275343,1660,1661,1661,1660,1290
|
|
20230707,110400,357133755,1661,1661,1661,1661,118
|
|
20230707,110300,356937757,1661,1661,1661,1661,587
|
|
20230707,110200,355962750,1662,1662,1662,1661,1288
|
|
20230707,110100,353823368,1660,1660,1660,1660,0
|
|
20230707,110000,353823368,1660,1664,1666,1660,4054
|
|
20230707,105900,347087567,1664,1667,1667,1664,302
|
|
20230707,105800,346584136,1662,1662,1662,1662,1
|
|
20230707,105700,346582474,1662,1663,1663,1662,51
|
|
20230707,105600,346497702,1668,1668,1668,1668,1
|
|
20230707,105500,346496034,1669,1661,1669,1661,507
|
|
20230707,105400,345650838,1661,1661,1661,1661,537
|
|
20230707,105300,344758881,1661,1661,1664,1661,2235
|
|
20230707,105200,341046456,1661,1661,1661,1661,100
|
|
20230707,105100,340880356,1661,1662,1662,1661,1489
|
|
20230707,105000,338406279,1662,1663,1663,1662,1160
|
|
20230707,104900,336477559,1668,1663,1668,1663,11
|
|
20230707,104800,336459216,1663,1663,1663,1663,84
|
|
20230707,104700,336319524,1663,1664,1664,1662,1688
|
|
20230707,104600,333511641,1662,1666,1666,1662,8007
|
|
20230707,104500,320185033,1667,1670,1670,1667,6467
|
|
20230707,104400,309393534,1670,1670,1670,1670,0
|
|
20230707,104300,309393534,1670,1673,1673,1670,1002
|
|
20230707,104200,307719292,1672,1672,1672,1672,313
|
|
20230707,104100,307195956,1672,1672,1672,1672,93
|
|
20230707,104000,307040460,1671,1671,1671,1671,0
|
|
20230707,103900,307040460,1671,1671,1671,1671,323
|
|
20230707,103800,306500727,1670,1678,1678,1670,5834
|
|
20230707,103700,296746893,1678,1687,1688,1678,411
|
|
20230707,103600,296054238,1688,1687,1689,1686,116
|
|
20230707,103500,295858489,1685,1680,1685,1680,717
|
|
20230707,103400,294653748,1680,1677,1680,1677,33
|
|
20230707,103300,294598368,1676,1676,1679,1675,511
|
|
20230707,103200,293741639,1676,1675,1676,1675,226
|
|
20230707,103100,293362865,1675,1679,1679,1675,34
|
|
20230707,103000,293305844,1678,1679,1680,1678,29
|
|
20230707,102900,293257179,1679,1680,1680,1679,91
|
|
20230707,102800,293104366,1680,1674,1680,1673,140
|
|
20230707,102700,292869540,1671,1675,1675,1671,290
|
|
20230707,102600,292384433,1675,1675,1675,1675,34
|
|
20230707,102500,292327483,1675,1677,1677,1675,320
|
|
20230707,102400,291791137,1677,1679,1679,1677,608
|
|
20230707,102300,290770908,1680,1688,1689,1679,455
|
|
20230707,102200,290004832,1689,1678,1689,1678,263
|
|
20230707,102100,289560636,1685,1687,1693,1678,264
|
|
20230707,102000,289115911,1687,1694,1694,1687,4711
|
|
20230707,101900,281167085,1694,1693,1694,1693,70
|
|
20230707,101800,281048570,1693,1688,1693,1688,188
|
|
20230707,101700,280731126,1693,1692,1694,1692,1824
|
|
20230707,101600,277644665,1692,1688,1692,1688,285
|
|
20230707,101500,277162465,1687,1692,1692,1687,652
|
|
20230707,101400,276059909,1691,1688,1691,1688,3534
|
|
20230707,101300,270087657,1688,1686,1688,1686,104
|
|
20230707,101200,269912109,1685,1684,1685,1684,133
|
|
20230707,101100,269688005,1681,1685,1688,1681,910
|
|
20230707,101000,268154367,1685,1677,1685,1677,11453
|
|
20230707,100900,248902716,1675,1676,1676,1675,35
|
|
20230707,100800,248844090,1675,1673,1675,1673,970
|
|
20230707,100700,247219839,1670,1672,1673,1670,4464
|
|
20230707,100600,239764296,1673,1673,1673,1673,50
|
|
20230707,100500,239680646,1673,1671,1673,1671,26
|
|
20230707,100400,239637158,1671,1672,1672,1670,676
|
|
20230707,100300,238507350,1672,1675,1677,1672,1151
|
|
20230707,100200,236579763,1678,1676,1678,1676,1019
|
|
20230707,100100,234871173,1678,1677,1678,1676,404
|
|
20230707,100000,234193436,1678,1682,1683,1678,1563
|
|
20230707,095900,231567749,1682,1680,1683,1680,53
|
|
20230707,095800,231478647,1679,1679,1679,1679,188
|
|
20230707,095700,231162995,1679,1680,1680,1679,808
|
|
20230707,095600,229805767,1680,1680,1680,1680,8
|
|
20230707,095500,229792327,1680,1680,1680,1680,15
|
|
20230707,095400,229767127,1679,1679,1679,1679,1177
|
|
20230707,095300,227790944,1680,1680,1680,1679,349
|
|
20230707,095200,227204924,1680,1680,1680,1680,115
|
|
20230707,095100,227011724,1683,1682,1683,1680,1513
|
|
20230707,095000,224468754,1682,1683,1683,1682,462
|
|
20230707,094900,223691323,1683,1683,1683,1683,102
|
|
20230707,094800,223519657,1683,1683,1683,1683,13
|
|
20230707,094700,223497778,1685,1684,1685,1684,475
|
|
20230707,094600,222697442,1684,1684,1685,1684,630
|
|
20230707,094500,221636230,1685,1684,1685,1684,1402
|
|
20230707,094400,219274445,1685,1684,1685,1684,128
|
|
20230707,094300,219058791,1684,1679,1684,1679,537
|
|
20230707,094200,218154709,1684,1683,1684,1683,148
|
|
20230707,094100,217905511,1684,1684,1684,1683,169
|
|
20230707,094000,217620949,1684,1677,1684,1677,774
|
|
20230707,093900,216317812,1676,1676,1676,1676,0
|
|
20230707,093800,216317812,1676,1686,1686,1676,3663
|
|
20230707,093700,210167527,1685,1677,1687,1677,8371
|
|
20230707,093600,196112585,1667,1674,1676,1667,1725
|
|
20230707,093500,193227451,1667,1673,1675,1665,3616
|
|
20230707,093400,187201004,1672,1671,1672,1665,1386
|
|
20230707,093300,184885100,1671,1670,1671,1665,3268
|
|
20230707,093200,179431138,1672,1669,1672,1668,999
|
|
20230707,093100,177764801,1672,1670,1672,1669,18
|
|
20230707,093000,177734749,1671,1672,1672,1671,70
|
|
20230707,092900,177617759,1672,1672,1672,1672,5
|
|
20230707,092800,177609399,1672,1678,1678,1672,4459
|
|
20230707,092700,170150999,1678,1678,1678,1678,25
|
|
20230707,092600,170109049,1679,1672,1679,1672,1240
|
|
20230707,092500,168028174,1672,1672,1672,1658,2807
|
|
20230707,092400,163365093,1670,1669,1670,1660,16
|
|
20230707,092300,163338397,1667,1658,1667,1658,558
|
|
20230707,092200,162412664,1658,1661,1661,1658,2281
|
|
20230707,092100,158629293,1661,1660,1661,1660,437
|
|
20230707,092000,157903437,1660,1658,1660,1658,1804
|
|
20230707,091900,154911843,1658,1661,1663,1658,6343
|
|
20230707,091800,144380759,1661,1666,1666,1661,11006
|
|
20230707,091700,126071240,1667,1669,1669,1667,3601
|
|
20230707,091600,120066644,1670,1669,1670,1669,7
|
|
20230707,091500,120054959,1669,1669,1669,1669,777
|
|
20230707,091400,118758146,1669,1672,1672,1668,913
|
|
20230707,091300,117235028,1671,1671,1671,1671,1100
|
|
20230707,091200,115396928,1672,1666,1672,1664,4560
|
|
20230707,091100,107805916,1665,1687,1687,1663,9571
|
|
20230707,091000,91813767,1678,1688,1688,1678,1810
|
|
20230707,090900,88763789,1688,1689,1690,1678,372
|
|
20230707,090800,88135620,1690,1699,1699,1679,13617
|
|
20230707,090700,65074301,1698,1696,1698,1695,9227
|
|
20230707,090600,49419887,1696,1689,1698,1689,3944
|
|
20230707,090500,42747851,1689,1680,1689,1680,5565
|
|
20230707,090400,33396808,1680,1680,1680,1671,2318
|
|
20230707,090300,29521070,1674,1674,1674,1674,1927
|
|
20230707,090200,26295272,1680,1679,1680,1672,1100
|
|
20230707,090100,24448464,1680,1671,1681,1671,4684
|
|
20230707,090000,16605084,1681,1675,1681,1671,9914
|