592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184900,514050484,1752,1752,1752,1752,6071
|
|
20230711,184800,514050484,1752,1752,1752,1752,0
|
|
20230711,184700,514050484,1752,1752,1752,1752,0
|
|
20230711,184600,514050484,1752,1752,1752,1752,0
|
|
20230711,184500,514050484,1752,1752,1752,1752,0
|
|
20230711,184400,514050484,1752,1752,1752,1752,0
|
|
20230711,184300,514050484,1752,1752,1752,1752,0
|
|
20230711,184200,514050484,1752,1752,1752,1752,0
|
|
20230711,184100,514050484,1752,1752,1752,1752,0
|
|
20230711,184000,514050484,1752,1752,1752,1752,0
|
|
20230711,183900,514050484,1752,1752,1752,1752,0
|
|
20230711,183800,514050484,1752,1752,1752,1752,0
|
|
20230711,183700,514050484,1752,1752,1752,1752,0
|
|
20230711,183600,514050484,1752,1752,1752,1752,0
|
|
20230711,183500,514050484,1752,1752,1752,1752,0
|
|
20230711,183400,514050484,1752,1752,1752,1752,0
|
|
20230711,183300,514050484,1752,1752,1752,1752,0
|
|
20230711,183200,514050484,1752,1752,1752,1752,0
|
|
20230711,183100,514050484,1752,1752,1752,1752,0
|
|
20230711,183000,514050484,1752,1752,1752,1752,0
|
|
20230711,182900,514050484,1752,1752,1752,1752,0
|
|
20230711,182800,514050484,1752,1752,1752,1752,0
|
|
20230711,182700,514050484,1752,1752,1752,1752,0
|
|
20230711,182600,514050484,1752,1752,1752,1752,0
|
|
20230711,182500,514050484,1752,1752,1752,1752,0
|
|
20230711,182400,514050484,1752,1752,1752,1752,0
|
|
20230711,182300,514050484,1752,1752,1752,1752,0
|
|
20230711,182200,514050484,1752,1752,1752,1752,0
|
|
20230711,182100,514050484,1752,1752,1752,1752,0
|
|
20230711,182000,514050484,1752,1752,1752,1752,0
|
|
20230711,181900,514050484,1752,1752,1752,1752,6071
|
|
20230711,181800,514050484,1752,1752,1752,1752,0
|
|
20230711,181700,514050484,1752,1752,1752,1752,0
|
|
20230711,181600,514050484,1752,1752,1752,1752,0
|
|
20230711,181500,514050484,1752,1752,1752,1752,0
|
|
20230711,181400,514050484,1752,1752,1752,1752,0
|
|
20230711,181300,514050484,1752,1752,1752,1752,0
|
|
20230711,181200,514050484,1752,1752,1752,1752,0
|
|
20230711,181100,514050484,1752,1752,1752,1752,0
|
|
20230711,181000,514050484,1752,1752,1752,1752,0
|
|
20230711,180900,514050484,1752,1752,1752,1752,0
|
|
20230711,180800,514050484,1752,1752,1752,1752,0
|
|
20230711,180700,514050484,1752,1752,1752,1752,0
|
|
20230711,180600,514050484,1752,1752,1752,1752,0
|
|
20230711,180500,514050484,1752,1752,1752,1752,0
|
|
20230711,180400,514050484,1752,1752,1752,1752,0
|
|
20230711,180300,514050484,1752,1752,1752,1752,0
|
|
20230711,180200,514050484,1752,1752,1752,1752,0
|
|
20230711,180100,514050484,1752,1752,1752,1752,0
|
|
20230711,180000,514050484,1752,1752,1752,1752,0
|
|
20230711,175900,514050484,1752,1752,1752,1752,0
|
|
20230711,175800,514050484,1752,1752,1752,1752,0
|
|
20230711,175700,514050484,1752,1752,1752,1752,0
|
|
20230711,175600,514050484,1752,1752,1752,1752,0
|
|
20230711,175500,514050484,1752,1752,1752,1752,0
|
|
20230711,175400,514050484,1752,1752,1752,1752,0
|
|
20230711,175300,514050484,1752,1752,1752,1752,0
|
|
20230711,175200,514050484,1752,1752,1752,1752,0
|
|
20230711,175100,514050484,1752,1752,1752,1752,0
|
|
20230711,175000,514050484,1752,1752,1752,1752,0
|
|
20230711,174900,514050484,1752,1752,1752,1752,6071
|
|
20230711,174800,514050484,1752,1752,1752,1752,0
|
|
20230711,174700,514050484,1752,1752,1752,1752,0
|
|
20230711,174600,514050484,1752,1752,1752,1752,0
|
|
20230711,174500,514050484,1752,1752,1752,1752,0
|
|
20230711,174400,514050484,1752,1752,1752,1752,0
|
|
20230711,174300,514050484,1752,1752,1752,1752,0
|
|
20230711,174200,514050484,1752,1752,1752,1752,0
|
|
20230711,174100,514050484,1752,1752,1752,1752,0
|
|
20230711,174000,514050484,1752,1752,1752,1752,0
|
|
20230711,173900,514050484,1752,1752,1752,1752,0
|
|
20230711,173800,514050484,1752,1752,1752,1752,0
|
|
20230711,173700,514050484,1752,1752,1752,1752,0
|
|
20230711,173600,514050484,1752,1752,1752,1752,0
|
|
20230711,173500,514050484,1752,1752,1752,1752,0
|
|
20230711,173400,514050484,1752,1752,1752,1752,0
|
|
20230711,173300,514050484,1752,1752,1752,1752,0
|
|
20230711,173200,514050484,1752,1752,1752,1752,0
|
|
20230711,173100,514050484,1752,1752,1752,1752,0
|
|
20230711,173000,514050484,1752,1752,1752,1752,0
|
|
20230711,172900,514050484,1752,1752,1752,1752,0
|
|
20230711,172800,514050484,1752,1752,1752,1752,0
|
|
20230711,172700,514050484,1752,1752,1752,1752,0
|
|
20230711,172600,514050484,1752,1752,1752,1752,0
|
|
20230711,172500,514050484,1752,1752,1752,1752,0
|
|
20230711,172400,514050484,1752,1752,1752,1752,0
|
|
20230711,172300,514050484,1752,1752,1752,1752,0
|
|
20230711,172200,514050484,1752,1752,1752,1752,0
|
|
20230711,172100,514050484,1752,1752,1752,1752,0
|
|
20230711,172000,514050484,1752,1752,1752,1752,0
|
|
20230711,171900,514050484,1752,1752,1752,1752,6071
|
|
20230711,171800,514050484,1752,1752,1752,1752,0
|
|
20230711,171700,514050484,1752,1752,1752,1752,0
|
|
20230711,171600,514050484,1752,1752,1752,1752,0
|
|
20230711,171500,514050484,1752,1752,1752,1752,0
|
|
20230711,171400,514050484,1752,1752,1752,1752,0
|
|
20230711,171300,514050484,1752,1752,1752,1752,0
|
|
20230711,171200,514050484,1752,1752,1752,1752,0
|
|
20230711,171100,514050484,1752,1752,1752,1752,0
|
|
20230711,171000,514050484,1752,1752,1752,1752,0
|
|
20230711,170900,514050484,1752,1752,1752,1752,0
|
|
20230711,170800,514050484,1752,1752,1752,1752,0
|
|
20230711,170700,514050484,1752,1752,1752,1752,0
|
|
20230711,170600,514050484,1752,1752,1752,1752,0
|
|
20230711,170500,514050484,1752,1752,1752,1752,0
|
|
20230711,170400,514050484,1752,1752,1752,1752,0
|
|
20230711,170300,514050484,1752,1752,1752,1752,0
|
|
20230711,170200,514050484,1752,1752,1752,1752,0
|
|
20230711,170100,514050484,1752,1752,1752,1752,0
|
|
20230711,170000,514050484,1752,1752,1752,1752,0
|
|
20230711,165900,514050484,1752,1752,1752,1752,0
|
|
20230711,165800,514050484,1752,1752,1752,1752,0
|
|
20230711,165700,514050484,1752,1752,1752,1752,0
|
|
20230711,165600,514050484,1752,1752,1752,1752,0
|
|
20230711,165500,514050484,1752,1752,1752,1752,0
|
|
20230711,165400,514050484,1752,1752,1752,1752,0
|
|
20230711,165300,514050484,1752,1752,1752,1752,0
|
|
20230711,165200,514050484,1752,1752,1752,1752,0
|
|
20230711,165100,514050484,1752,1752,1752,1752,0
|
|
20230711,165000,514050484,1752,1752,1752,1752,0
|
|
20230711,164900,514050484,1752,1752,1752,1752,6071
|
|
20230711,164800,514050484,1752,1752,1752,1752,0
|
|
20230711,164700,514050484,1752,1752,1752,1752,0
|
|
20230711,164600,514050484,1752,1752,1752,1752,0
|
|
20230711,164500,514050484,1752,1752,1752,1752,0
|
|
20230711,164400,514050484,1752,1752,1752,1752,0
|
|
20230711,164300,514050484,1752,1752,1752,1752,0
|
|
20230711,164200,514050484,1752,1752,1752,1752,0
|
|
20230711,164100,514050484,1752,1752,1752,1752,0
|
|
20230711,164000,514050484,1752,1752,1752,1752,0
|
|
20230711,163900,514050484,1752,1752,1752,1752,0
|
|
20230711,163800,514050484,1752,1752,1752,1752,0
|
|
20230711,163700,514050484,1752,1752,1752,1752,0
|
|
20230711,163600,514050484,1752,1752,1752,1752,0
|
|
20230711,163500,514050484,1752,1752,1752,1752,0
|
|
20230711,163400,514050484,1752,1752,1752,1752,0
|
|
20230711,163300,514050484,1752,1752,1752,1752,0
|
|
20230711,163200,514050484,1752,1752,1752,1752,0
|
|
20230711,163100,514050484,1752,1752,1752,1752,0
|
|
20230711,163000,514050484,1752,1752,1752,1752,0
|
|
20230711,162900,514050484,1752,1752,1752,1752,0
|
|
20230711,162800,514050484,1752,1752,1752,1752,0
|
|
20230711,162700,514050484,1752,1752,1752,1752,0
|
|
20230711,162600,514050484,1752,1752,1752,1752,0
|
|
20230711,162500,514050484,1752,1752,1752,1752,0
|
|
20230711,162400,514050484,1752,1752,1752,1752,0
|
|
20230711,162300,514050484,1752,1752,1752,1752,0
|
|
20230711,162200,514050484,1752,1752,1752,1752,0
|
|
20230711,162100,514050484,1752,1752,1752,1752,0
|
|
20230711,162000,514050484,1752,1752,1752,1752,0
|
|
20230711,161900,514050484,1752,1752,1752,1752,6071
|
|
20230711,161800,514050484,1752,1752,1752,1752,0
|
|
20230711,161700,514050484,1752,1752,1752,1752,0
|
|
20230711,161600,514050484,1752,1752,1752,1752,0
|
|
20230711,161500,514050484,1752,1752,1752,1752,0
|
|
20230711,161400,514050484,1752,1752,1752,1752,0
|
|
20230711,161300,514050484,1752,1752,1752,1752,0
|
|
20230711,161200,514050484,1752,1752,1752,1752,0
|
|
20230711,161100,514050484,1752,1752,1752,1752,0
|
|
20230711,161000,514050484,1752,1752,1752,1752,0
|
|
20230711,160900,514050484,1752,1752,1752,1752,0
|
|
20230711,160800,514050484,1752,1752,1752,1752,0
|
|
20230711,160700,514050484,1752,1752,1752,1752,0
|
|
20230711,160600,514050484,1752,1752,1752,1752,0
|
|
20230711,160500,514050484,1752,1752,1752,1752,0
|
|
20230711,160400,514050484,1752,1752,1752,1752,0
|
|
20230711,160300,514050484,1752,1752,1752,1752,0
|
|
20230711,160200,514050484,1752,1752,1752,1752,0
|
|
20230711,160100,514050484,1752,1752,1752,1752,0
|
|
20230711,160000,514050484,1752,1752,1752,1752,0
|
|
20230711,155900,514050484,1752,1752,1752,1752,0
|
|
20230711,155800,514050484,1752,1752,1752,1752,0
|
|
20230711,155700,514050484,1752,1752,1752,1752,0
|
|
20230711,155600,514050484,1752,1752,1752,1752,0
|
|
20230711,155500,514050484,1752,1752,1752,1752,0
|
|
20230711,155400,514050484,1752,1752,1752,1752,0
|
|
20230711,155300,514050484,1752,1752,1752,1752,0
|
|
20230711,155200,514050484,1752,1752,1752,1752,0
|
|
20230711,155100,514050484,1752,1752,1752,1752,0
|
|
20230711,155000,514050484,1752,1752,1752,1752,0
|
|
20230711,154900,514050484,1752,1752,1752,1752,6071
|
|
20230711,154800,514050484,1752,1752,1752,1752,0
|
|
20230711,154700,514050484,1752,1752,1752,1752,0
|
|
20230711,154600,514050484,1752,1752,1752,1752,0
|
|
20230711,154500,514050484,1752,1752,1752,1752,0
|
|
20230711,154400,514050484,1752,1752,1752,1752,0
|
|
20230711,154300,514050484,1752,1752,1752,1752,0
|
|
20230711,154200,514050484,1752,1752,1752,1752,0
|
|
20230711,154100,514050484,1752,1752,1752,1752,0
|
|
20230711,154000,514050484,1752,1752,1752,1752,0
|
|
20230711,153900,514050484,1752,1752,1752,1752,0
|
|
20230711,153800,514050484,1752,1752,1752,1752,0
|
|
20230711,153700,514050484,1752,1752,1752,1752,0
|
|
20230711,153600,514050484,1752,1752,1752,1752,0
|
|
20230711,153500,514050484,1752,1752,1752,1752,0
|
|
20230711,153400,514050484,1752,1752,1752,1752,0
|
|
20230711,153300,514050484,1752,1752,1752,1752,0
|
|
20230711,153200,514050484,1752,1752,1752,1752,0
|
|
20230711,153100,514050484,1752,1752,1752,1752,0
|
|
20230711,153000,514050484,1752,1752,1752,1752,6071
|
|
20230711,152900,503414092,1752,1752,1752,1752,0
|
|
20230711,152800,503414092,1752,1752,1752,1752,0
|
|
20230711,152700,503414092,1752,1752,1752,1752,0
|
|
20230711,152600,503414092,1752,1752,1752,1752,0
|
|
20230711,152500,503414092,1752,1752,1752,1752,0
|
|
20230711,152400,503414092,1752,1752,1752,1752,0
|
|
20230711,152300,503414092,1752,1752,1752,1752,0
|
|
20230711,152200,503414092,1752,1752,1752,1752,0
|
|
20230711,152100,503414092,1752,1752,1752,1752,0
|
|
20230711,152000,503414092,1752,1752,1752,1752,0
|
|
20230711,151900,503414092,1752,1739,1752,1739,5038
|
|
20230711,151800,494633162,1736,1736,1736,1736,0
|
|
20230711,151700,494633162,1736,1736,1736,1736,104
|
|
20230711,151600,494452618,1739,1739,1739,1739,100
|
|
20230711,151500,494278718,1739,1737,1739,1735,58
|
|
20230711,151400,494178066,1739,1739,1739,1739,2000
|
|
20230711,151300,490700066,1740,1740,1740,1740,1
|
|
20230711,151200,490698326,1739,1737,1739,1737,1567
|
|
20230711,151100,487975295,1737,1734,1737,1734,38
|
|
20230711,151000,487909400,1733,1733,1733,1733,0
|
|
20230711,150900,487909400,1733,1733,1733,1733,1
|
|
20230711,150800,487907667,1733,1734,1734,1733,1419
|
|
20230711,150700,485448106,1736,1736,1736,1736,0
|
|
20230711,150600,485448106,1736,1736,1736,1736,0
|
|
20230711,150500,485448106,1736,1733,1736,1733,4
|
|
20230711,150400,485441171,1735,1735,1735,1735,0
|
|
20230711,150300,485441171,1735,1734,1735,1734,2410
|
|
20230711,150200,481260726,1733,1733,1733,1733,100
|
|
20230711,150100,481087426,1733,1733,1733,1733,10
|
|
20230711,150000,481070096,1733,1733,1733,1733,0
|
|
20230711,145900,481070096,1733,1733,1733,1733,80
|
|
20230711,145800,480931456,1733,1733,1733,1733,0
|
|
20230711,145700,480931456,1733,1733,1733,1733,0
|
|
20230711,145600,480931456,1733,1733,1733,1733,0
|
|
20230711,145500,480931456,1733,1733,1733,1733,0
|
|
20230711,145400,480931456,1733,1733,1733,1733,0
|
|
20230711,145300,480931456,1733,1735,1735,1733,821
|
|
20230711,145200,479508661,1735,1735,1735,1735,113
|
|
20230711,145100,479312606,1735,1735,1735,1735,0
|
|
20230711,145000,479312606,1735,1735,1735,1735,3
|
|
20230711,144900,479307401,1735,1735,1735,1735,105
|
|
20230711,144800,479125226,1730,1730,1730,1729,2862
|
|
20230711,144700,474174675,1730,1730,1730,1730,0
|
|
20230711,144600,474174675,1730,1730,1730,1730,0
|
|
20230711,144500,474174675,1730,1730,1730,1730,39
|
|
20230711,144400,474107205,1730,1730,1730,1730,285
|
|
20230711,144300,473614155,1730,1730,1730,1730,20
|
|
20230711,144200,473579555,1730,1731,1731,1730,5000
|
|
20230711,144100,464928301,1734,1734,1734,1734,0
|
|
20230711,144000,464928301,1734,1734,1734,1734,1109
|
|
20230711,143900,463005295,1730,1730,1730,1730,0
|
|
20230711,143800,463005295,1730,1734,1734,1730,3003
|
|
20230711,143700,457810040,1731,1734,1734,1731,546
|
|
20230711,143600,456864092,1735,1734,1735,1734,64
|
|
20230711,143500,456753053,1731,1732,1734,1731,117
|
|
20230711,143400,456550180,1731,1731,1731,1731,0
|
|
20230711,143300,456550180,1731,1734,1734,1731,6
|
|
20230711,143200,456539784,1734,1734,1734,1734,2
|
|
20230711,143100,456536316,1733,1733,1733,1733,0
|
|
20230711,143000,456536316,1733,1731,1733,1731,354
|
|
20230711,142900,455923526,1731,1733,1733,1731,1441
|
|
20230711,142800,453429133,1733,1732,1733,1732,603
|
|
20230711,142700,452384705,1736,1735,1736,1735,16
|
|
20230711,142600,452356930,1734,1734,1734,1734,1325
|
|
20230711,142500,450059380,1734,1734,1734,1734,0
|
|
20230711,142400,450059380,1734,1735,1735,1734,95
|
|
20230711,142300,449894559,1735,1731,1735,1731,206
|
|
20230711,142200,449537949,1735,1735,1735,1735,2
|
|
20230711,142100,449534479,1735,1735,1735,1735,201
|
|
20230711,142000,449185744,1735,1735,1735,1735,7
|
|
20230711,141900,449173599,1735,1735,1735,1735,5
|
|
20230711,141800,449164924,1735,1735,1735,1735,10
|
|
20230711,141700,449147574,1735,1731,1735,1731,933
|
|
20230711,141600,447532543,1731,1733,1733,1731,5018
|
|
20230711,141500,438842479,1736,1734,1736,1734,63
|
|
20230711,141400,438733114,1733,1733,1733,1733,1
|
|
20230711,141300,438731381,1737,1732,1737,1732,56
|
|
20230711,141200,438634370,1732,1731,1732,1731,2
|
|
20230711,141100,438630907,1731,1734,1734,1731,1492
|
|
20230711,141000,436045969,1740,1740,1740,1740,1
|
|
20230711,140900,436044229,1740,1734,1740,1734,23
|
|
20230711,140800,436004338,1734,1734,1734,1734,1
|
|
20230711,140700,436002604,1740,1740,1740,1740,0
|
|
20230711,140600,436002604,1740,1740,1740,1740,2
|
|
20230711,140500,435999124,1733,1737,1740,1733,6655
|
|
20230711,140400,424457470,1733,1733,1733,1733,1000
|
|
20230711,140300,422724470,1737,1732,1737,1732,4
|
|
20230711,140200,422717532,1732,1735,1738,1732,2001
|
|
20230711,140100,419240073,1735,1735,1735,1735,0
|
|
20230711,140000,419240073,1735,1735,1735,1735,61
|
|
20230711,135900,419134238,1738,1738,1738,1738,1
|
|
20230711,135800,419132500,1738,1738,1738,1738,2
|
|
20230711,135700,419129024,1738,1738,1738,1738,0
|
|
20230711,135600,419129024,1738,1738,1738,1738,0
|
|
20230711,135500,419129024,1738,1738,1738,1738,5
|
|
20230711,135400,419120334,1738,1738,1738,1738,0
|
|
20230711,135300,419120334,1738,1738,1738,1738,0
|
|
20230711,135200,419120334,1738,1738,1738,1738,0
|
|
20230711,135100,419120334,1738,1738,1738,1738,172
|
|
20230711,135000,418821398,1738,1738,1738,1738,4
|
|
20230711,134900,418814446,1738,1734,1738,1734,1689
|
|
20230711,134800,415885712,1738,1738,1738,1738,2
|
|
20230711,134700,415882236,1739,1739,1739,1739,3
|
|
20230711,134600,415877019,1734,1739,1739,1734,1080
|
|
20230711,134500,413999299,1739,1734,1739,1734,4
|
|
20230711,134400,413992353,1739,1734,1739,1734,73
|
|
20230711,134300,413865751,1739,1739,1739,1739,0
|
|
20230711,134200,413865751,1739,1739,1739,1739,2
|
|
20230711,134100,413862273,1736,1736,1739,1736,688
|
|
20230711,134000,412667899,1737,1737,1737,1737,30
|
|
20230711,133900,412615789,1737,1737,1737,1737,0
|
|
20230711,133800,412615789,1737,1737,1737,1737,0
|
|
20230711,133700,412615789,1737,1737,1737,1737,0
|
|
20230711,133600,412615789,1737,1736,1737,1736,1173
|
|
20230711,133500,410579457,1736,1737,1737,1731,2081
|
|
20230711,133400,406973943,1734,1734,1734,1734,1
|
|
20230711,133300,406972209,1738,1739,1739,1738,21
|
|
20230711,133200,406935691,1739,1739,1739,1739,20
|
|
20230711,133100,406900911,1740,1740,1740,1740,0
|
|
20230711,133000,406900911,1740,1740,1740,1740,0
|
|
20230711,132900,406900911,1740,1740,1740,1740,0
|
|
20230711,132800,406900911,1740,1740,1740,1740,0
|
|
20230711,132700,406900911,1740,1740,1740,1740,60
|
|
20230711,132600,406796511,1740,1740,1740,1740,0
|
|
20230711,132500,406796511,1740,1740,1740,1740,0
|
|
20230711,132400,406796511,1740,1740,1740,1740,0
|
|
20230711,132300,406796511,1740,1740,1740,1740,3
|
|
20230711,132200,406791291,1740,1740,1740,1740,2
|
|
20230711,132100,406787811,1740,1740,1740,1740,0
|
|
20230711,132000,406787811,1740,1740,1740,1740,0
|
|
20230711,131900,406787811,1740,1740,1740,1740,4
|
|
20230711,131800,406780851,1732,1734,1734,1732,102
|
|
20230711,131700,406604057,1733,1733,1733,1733,100
|
|
20230711,131600,406430757,1733,1733,1733,1733,111
|
|
20230711,131500,406238394,1733,1732,1733,1732,111
|
|
20230711,131400,406046092,1732,1733,1733,1732,1537
|
|
20230711,131300,403382531,1733,1734,1734,1733,1355
|
|
20230711,131200,401033986,1735,1735,1735,1735,154
|
|
20230711,131100,400766796,1735,1736,1736,1735,308
|
|
20230711,131000,400232154,1736,1736,1736,1736,1000
|
|
20230711,130900,398496154,1742,1742,1742,1742,5
|
|
20230711,130800,398487444,1736,1736,1736,1736,425
|
|
20230711,130700,397749644,1736,1736,1736,1736,0
|
|
20230711,130600,397749644,1736,1736,1736,1736,200
|
|
20230711,130500,397402444,1736,1736,1736,1736,3
|
|
20230711,130400,397397236,1735,1735,1735,1735,0
|
|
20230711,130300,397397236,1735,1735,1735,1735,42
|
|
20230711,130200,397324366,1736,1736,1736,1736,0
|
|
20230711,130100,397324366,1736,1736,1736,1736,540
|
|
20230711,130000,396386926,1736,1736,1736,1736,153
|
|
20230711,125900,396121318,1742,1742,1742,1742,0
|
|
20230711,125800,396121318,1742,1742,1742,1742,0
|
|
20230711,125700,396121318,1742,1740,1742,1740,101
|
|
20230711,125600,395945476,1742,1735,1742,1735,2363
|
|
20230711,125500,391845636,1741,1741,1741,1741,47
|
|
20230711,125400,391763809,1742,1742,1742,1742,11
|
|
20230711,125300,391744647,1743,1743,1743,1743,113
|
|
20230711,125200,391547688,1743,1743,1743,1743,100
|
|
20230711,125100,391373388,1743,1743,1743,1743,8
|
|
20230711,125000,391359444,1735,1735,1735,1735,77
|
|
20230711,124900,391225849,1743,1743,1743,1743,50
|
|
20230711,124800,391138699,1744,1744,1744,1744,0
|
|
20230711,124700,391138699,1744,1736,1744,1736,103
|
|
20230711,124600,390959883,1736,1737,1737,1736,141
|
|
20230711,124500,390715106,1736,1744,1744,1736,26
|
|
20230711,124400,390669930,1744,1744,1744,1744,0
|
|
20230711,124300,390669930,1744,1735,1744,1735,23
|
|
20230711,124200,390629989,1735,1736,1736,1735,1742
|
|
20230711,124100,387606071,1745,1745,1745,1745,0
|
|
20230711,124000,387606071,1745,1745,1745,1745,0
|
|
20230711,123900,387606071,1745,1740,1745,1740,296
|
|
20230711,123800,387091016,1740,1740,1740,1740,732
|
|
20230711,123700,385817336,1740,1740,1740,1740,9
|
|
20230711,123600,385801676,1731,1735,1736,1731,5658
|
|
20230711,123500,375987056,1735,1734,1735,1734,2011
|
|
20230711,123400,372497976,1735,1735,1735,1735,0
|
|
20230711,123300,372497976,1735,1735,1735,1733,1593
|
|
20230711,123200,369735821,1735,1733,1735,1733,1788
|
|
20230711,123100,366635214,1735,1735,1735,1735,347
|
|
20230711,123000,366033169,1733,1736,1736,1732,38
|
|
20230711,122900,365967323,1735,1735,1735,1735,1222
|
|
20230711,122800,363847153,1735,1732,1735,1730,8270
|
|
20230711,122700,349538047,1735,1735,1735,1731,2342
|
|
20230711,122600,345483993,1735,1735,1735,1735,0
|
|
20230711,122500,345483993,1735,1735,1735,1735,200
|
|
20230711,122400,345136993,1735,1735,1735,1735,105
|
|
20230711,122300,344954818,1735,1735,1735,1735,20
|
|
20230711,122200,344920118,1730,1730,1730,1730,1358
|
|
20230711,122100,342570778,1735,1733,1735,1733,338
|
|
20230711,122000,341985014,1733,1733,1733,1733,0
|
|
20230711,121900,341985014,1733,1733,1733,1733,5
|
|
20230711,121800,341976349,1729,1729,1729,1729,1983
|
|
20230711,121700,338547742,1728,1729,1729,1728,556
|
|
20230711,121600,337586966,1729,1733,1733,1729,1314
|
|
20230711,121500,335314649,1733,1733,1733,1733,1166
|
|
20230711,121400,333293971,1732,1730,1735,1730,6191
|
|
20230711,121300,322583516,1731,1731,1731,1731,1354
|
|
20230711,121200,320239742,1736,1736,1736,1736,1
|
|
20230711,121100,320238006,1736,1731,1736,1731,511
|
|
20230711,121000,319350923,1731,1735,1735,1731,4
|
|
20230711,120900,319343991,1735,1736,1736,1735,31
|
|
20230711,120800,319290180,1736,1736,1736,1732,524
|
|
20230711,120700,318380596,1736,1736,1736,1736,400
|
|
20230711,120600,317686196,1736,1733,1736,1733,898
|
|
20230711,120500,316129950,1730,1730,1730,1730,0
|
|
20230711,120400,316129950,1730,1730,1730,1730,0
|
|
20230711,120300,316129950,1730,1730,1730,1730,0
|
|
20230711,120200,316129950,1730,1730,1730,1730,0
|
|
20230711,120100,316129950,1730,1730,1730,1730,130
|
|
20230711,120000,315905050,1730,1730,1730,1730,79
|
|
20230711,115900,315768380,1730,1730,1730,1730,709
|
|
20230711,115800,314541810,1730,1731,1731,1730,6557
|
|
20230711,115700,303193893,1731,1732,1732,1731,861
|
|
20230711,115600,301703001,1732,1733,1733,1732,954
|
|
20230711,115500,300050349,1733,1733,1733,1733,0
|
|
20230711,115400,300050349,1733,1733,1733,1733,0
|
|
20230711,115300,300050349,1733,1733,1733,1733,0
|
|
20230711,115200,300050349,1733,1733,1733,1733,0
|
|
20230711,115100,300050349,1733,1734,1734,1733,93
|
|
20230711,115000,299889088,1737,1737,1737,1737,1
|
|
20230711,114900,299887351,1734,1734,1734,1734,0
|
|
20230711,114800,299887351,1734,1734,1734,1734,0
|
|
20230711,114700,299887351,1734,1734,1734,1734,0
|
|
20230711,114600,299887351,1734,1734,1734,1734,337
|
|
20230711,114500,299302993,1734,1734,1734,1734,19
|
|
20230711,114400,299270047,1735,1735,1735,1735,361
|
|
20230711,114300,298643712,1735,1734,1735,1734,1115
|
|
20230711,114200,296709302,1734,1734,1734,1734,20
|
|
20230711,114100,296674622,1735,1735,1735,1735,0
|
|
20230711,114000,296674622,1735,1735,1735,1735,1616
|
|
20230711,113900,293870862,1735,1735,1735,1735,19
|
|
20230711,113800,293837897,1735,1735,1735,1735,2
|
|
20230711,113700,293834427,1735,1735,1735,1735,70
|
|
20230711,113600,293712977,1735,1735,1735,1735,10
|
|
20230711,113500,293695627,1735,1735,1735,1735,4
|
|
20230711,113400,293688687,1734,1734,1734,1734,0
|
|
20230711,113300,293688687,1734,1734,1734,1734,0
|
|
20230711,113200,293688687,1734,1733,1734,1733,1250
|
|
20230711,113100,291521287,1732,1732,1732,1732,0
|
|
20230711,113000,291521287,1732,1732,1732,1732,0
|
|
20230711,112900,291521287,1732,1732,1732,1732,556
|
|
20230711,112800,290558295,1732,1732,1732,1732,21
|
|
20230711,112700,290521923,1733,1733,1733,1733,636
|
|
20230711,112600,289419735,1733,1733,1733,1733,649
|
|
20230711,112500,288295018,1733,1733,1733,1733,17
|
|
20230711,112400,288265557,1733,1733,1733,1733,396
|
|
20230711,112300,287579289,1734,1735,1735,1734,1247
|
|
20230711,112200,285416936,1735,1735,1735,1735,1141
|
|
20230711,112100,283437301,1735,1735,1735,1735,1004
|
|
20230711,112000,281695361,1735,1735,1735,1735,0
|
|
20230711,111900,281695361,1735,1735,1735,1735,369
|
|
20230711,111800,281055146,1740,1740,1740,1740,0
|
|
20230711,111700,281055146,1740,1740,1740,1740,5
|
|
20230711,111600,281046446,1740,1739,1740,1735,776
|
|
20230711,111500,279697060,1739,1739,1739,1739,0
|
|
20230711,111400,279697060,1739,1739,1739,1739,0
|
|
20230711,111300,279697060,1739,1739,1739,1739,0
|
|
20230711,111200,279697060,1739,1739,1739,1739,20
|
|
20230711,111100,279662280,1739,1734,1739,1734,40
|
|
20230711,111000,279592820,1739,1739,1739,1739,0
|
|
20230711,110900,279592820,1739,1739,1739,1739,0
|
|
20230711,110800,279592820,1739,1739,1739,1739,0
|
|
20230711,110700,279592820,1739,1739,1739,1739,0
|
|
20230711,110600,279592820,1739,1734,1739,1734,693
|
|
20230711,110500,278387843,1734,1734,1739,1734,443
|
|
20230711,110400,277619001,1739,1739,1739,1739,105
|
|
20230711,110300,277436406,1739,1734,1739,1734,528
|
|
20230711,110200,276520844,1739,1739,1739,1739,0
|
|
20230711,110100,276520844,1739,1739,1739,1739,100
|
|
20230711,110000,276346944,1739,1739,1739,1739,0
|
|
20230711,105900,276346944,1739,1739,1739,1739,0
|
|
20230711,105800,276346944,1739,1739,1739,1739,0
|
|
20230711,105700,276346944,1739,1739,1739,1734,13
|
|
20230711,105600,276324342,1734,1734,1734,1734,1416
|
|
20230711,105500,273868998,1734,1734,1740,1734,1213
|
|
20230711,105400,271765650,1734,1739,1739,1734,337
|
|
20230711,105300,271180972,1739,1739,1739,1739,4
|
|
20230711,105200,271174016,1734,1734,1734,1734,430
|
|
20230711,105100,270428396,1740,1733,1740,1733,2557
|
|
20230711,105000,265992589,1735,1735,1735,1734,179
|
|
20230711,104900,265682159,1740,1740,1740,1740,0
|
|
20230711,104800,265682159,1740,1740,1740,1740,0
|
|
20230711,104700,265682159,1740,1735,1740,1735,2192
|
|
20230711,104600,261879014,1736,1737,1737,1736,1177
|
|
20230711,104500,259835740,1738,1738,1738,1738,1442
|
|
20230711,104400,257329544,1741,1741,1741,1741,5
|
|
20230711,104300,257320839,1741,1741,1741,1741,4
|
|
20230711,104200,257313875,1742,1742,1742,1742,23
|
|
20230711,104100,257273809,1742,1740,1742,1739,1016
|
|
20230711,104000,255506960,1742,1741,1742,1740,13
|
|
20230711,103900,255484328,1740,1740,1740,1740,1150
|
|
20230711,103800,253483328,1740,1741,1741,1740,2800
|
|
20230711,103700,248611326,1742,1742,1742,1742,1
|
|
20230711,103600,248609584,1743,1743,1743,1743,90
|
|
20230711,103500,248452714,1743,1743,1743,1743,120
|
|
20230711,103400,248243554,1743,1743,1743,1743,3
|
|
20230711,103300,248238325,1742,1740,1742,1740,1142
|
|
20230711,103200,246249245,1741,1741,1741,1741,57
|
|
20230711,103100,246150008,1736,1741,1741,1735,8
|
|
20230711,103000,246136091,1735,1735,1736,1735,186
|
|
20230711,102900,245813281,1743,1743,1743,1735,1205
|
|
20230711,102800,243721467,1736,1736,1736,1736,0
|
|
20230711,102700,243721467,1736,1744,1744,1736,310
|
|
20230711,102600,243183217,1744,1744,1744,1744,0
|
|
20230711,102500,243183217,1744,1744,1744,1744,15
|
|
20230711,102400,243157057,1735,1736,1736,1735,200
|
|
20230711,102300,242809903,1744,1744,1744,1744,0
|
|
20230711,102200,242809903,1744,1745,1745,1737,1322
|
|
20230711,102100,240511961,1746,1746,1746,1746,10
|
|
20230711,102000,240494501,1748,1748,1748,1748,0
|
|
20230711,101900,240494501,1748,1735,1749,1735,429
|
|
20230711,101800,239749947,1735,1735,1736,1735,115
|
|
20230711,101700,239550402,1749,1749,1749,1749,12
|
|
20230711,101600,239529414,1749,1749,1749,1749,12
|
|
20230711,101500,239508426,1735,1735,1735,1735,1565
|
|
20230711,101400,236793151,1749,1740,1749,1734,8183
|
|
20230711,101300,222558479,1749,1749,1749,1749,8
|
|
20230711,101200,222544487,1740,1740,1740,1740,20
|
|
20230711,101100,222509687,1750,1750,1750,1750,0
|
|
20230711,101000,222509687,1750,1748,1750,1748,1000
|
|
20230711,100900,220760304,1750,1749,1750,1736,1196
|
|
20230711,100800,218678636,1749,1750,1750,1746,834
|
|
20230711,100700,217219968,1748,1748,1748,1748,2765
|
|
20230711,100600,212386748,1748,1748,1748,1748,35
|
|
20230711,100500,212325568,1748,1748,1748,1748,0
|
|
20230711,100400,212325568,1748,1746,1748,1746,244
|
|
20230711,100300,211899058,1745,1745,1745,1745,2
|
|
20230711,100200,211895568,1745,1745,1745,1745,63
|
|
20230711,100100,211785633,1748,1750,1750,1747,1668
|
|
20230711,100000,208870763,1750,1748,1750,1748,55
|
|
20230711,095900,208774619,1748,1748,1748,1748,11
|
|
20230711,095800,208755391,1747,1748,1748,1747,285
|
|
20230711,095700,208257221,1751,1752,1752,1751,11
|
|
20230711,095600,208237959,1753,1753,1753,1753,103
|
|
20230711,095500,208057400,1753,1752,1753,1745,415
|
|
20230711,095400,207331487,1753,1747,1753,1738,21342
|
|
20230711,095300,170175948,1759,1759,1759,1759,2
|
|
20230711,095200,170172430,1747,1759,1759,1747,8160
|
|
20230711,095100,155891967,1753,1753,1753,1753,50
|
|
20230711,095000,155804317,1761,1761,1761,1761,0
|
|
20230711,094900,155804317,1761,1761,1761,1761,0
|
|
20230711,094800,155804317,1761,1761,1761,1761,0
|
|
20230711,094700,155804317,1761,1761,1761,1761,0
|
|
20230711,094600,155804317,1761,1751,1761,1751,50
|
|
20230711,094500,155716737,1751,1761,1761,1751,1411
|
|
20230711,094400,153245986,1761,1751,1761,1751,8
|
|
20230711,094300,153231958,1763,1763,1763,1751,153
|
|
20230711,094200,152963899,1751,1760,1760,1751,2508
|
|
20230711,094100,148556837,1760,1759,1760,1759,274
|
|
20230711,094000,148074671,1759,1754,1759,1753,735
|
|
20230711,093900,146784764,1754,1754,1754,1754,2
|
|
20230711,093800,146781256,1754,1755,1755,1754,1386
|
|
20230711,093700,144348828,1755,1756,1756,1755,475
|
|
20230711,093600,143514736,1756,1756,1764,1756,1407
|
|
20230711,093500,141044028,1764,1764,1764,1764,0
|
|
20230711,093400,141044028,1764,1764,1764,1764,3
|
|
20230711,093300,141038736,1764,1759,1764,1754,335
|
|
20230711,093200,140449556,1759,1764,1764,1753,3195
|
|
20230711,093100,134830424,1762,1762,1762,1762,2
|
|
20230711,093000,134826900,1765,1765,1765,1759,223
|
|
20230711,092900,134434173,1765,1766,1766,1765,777
|
|
20230711,092800,133062762,1765,1768,1768,1765,2662
|
|
20230711,092700,128361002,1767,1763,1767,1763,1896
|
|
20230711,092600,125015114,1764,1765,1765,1759,681
|
|
20230711,092500,123816693,1765,1760,1765,1760,806
|
|
20230711,092400,122396919,1764,1764,1765,1764,1080
|
|
20230711,092300,120491345,1764,1764,1765,1760,483
|
|
20230711,092200,119639540,1765,1765,1765,1765,592
|
|
20230711,092100,118594660,1765,1765,1765,1765,212
|
|
20230711,092000,118220480,1765,1766,1766,1765,1068
|
|
20230711,091900,116334519,1766,1762,1766,1762,7987
|
|
20230711,091800,102246163,1762,1760,1762,1760,602
|
|
20230711,091700,101186641,1760,1759,1760,1759,841
|
|
20230711,091600,99706822,1762,1762,1762,1762,0
|
|
20230711,091500,99706822,1762,1750,1762,1750,2018
|
|
20230711,091400,96160941,1754,1754,1754,1754,1071
|
|
20230711,091300,94282407,1750,1750,1750,1750,22049
|
|
20230711,091200,55696657,1750,1751,1754,1750,2977
|
|
20230711,091100,50484950,1757,1755,1758,1755,312
|
|
20230711,091000,49936893,1754,1750,1754,1748,1615
|
|
20230711,090900,47109129,1750,1748,1754,1748,1986
|
|
20230711,090800,43634399,1748,1740,1755,1740,7555
|
|
20230711,090700,30428124,1741,1741,1741,1741,1
|
|
20230711,090600,30426383,1741,1741,1741,1741,10
|
|
20230711,090500,30408973,1742,1744,1745,1733,4261
|
|
20230711,090400,22991514,1744,1745,1745,1731,519
|
|
20230711,090300,22086000,1745,1730,1746,1727,7786
|
|
20230711,090200,8603709,1733,1740,1740,1733,1040
|
|
20230711,090100,6799617,1740,1734,1740,1734,640
|
|
20230711,090000,5686215,1765,1733,1765,1733,3280
|