593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185000,695586477,1688,1688,1688,1688,1665
|
|
20230714,184900,695586477,1688,1688,1688,1688,0
|
|
20230714,184800,695586477,1688,1688,1688,1688,0
|
|
20230714,184700,695586477,1688,1688,1688,1688,0
|
|
20230714,184600,695586477,1688,1688,1688,1688,0
|
|
20230714,184500,695586477,1688,1688,1688,1688,0
|
|
20230714,184400,695586477,1688,1688,1688,1688,0
|
|
20230714,184300,695586477,1688,1688,1688,1688,0
|
|
20230714,184200,695586477,1688,1688,1688,1688,0
|
|
20230714,184100,695586477,1688,1688,1688,1688,0
|
|
20230714,184000,695586477,1688,1688,1688,1688,0
|
|
20230714,183900,695586477,1688,1688,1688,1688,0
|
|
20230714,183800,695586477,1688,1688,1688,1688,0
|
|
20230714,183700,695586477,1688,1688,1688,1688,0
|
|
20230714,183600,695586477,1688,1688,1688,1688,0
|
|
20230714,183500,695586477,1688,1688,1688,1688,0
|
|
20230714,183400,695586477,1688,1688,1688,1688,0
|
|
20230714,183300,695586477,1688,1688,1688,1688,0
|
|
20230714,183200,695586477,1688,1688,1688,1688,0
|
|
20230714,183100,695586477,1688,1688,1688,1688,0
|
|
20230714,183000,695586477,1688,1688,1688,1688,0
|
|
20230714,182900,695586477,1688,1688,1688,1688,0
|
|
20230714,182800,695586477,1688,1688,1688,1688,0
|
|
20230714,182700,695586477,1688,1688,1688,1688,0
|
|
20230714,182600,695586477,1688,1688,1688,1688,0
|
|
20230714,182500,695586477,1688,1688,1688,1688,0
|
|
20230714,182400,695586477,1688,1688,1688,1688,0
|
|
20230714,182300,695586477,1688,1688,1688,1688,0
|
|
20230714,182200,695586477,1688,1688,1688,1688,0
|
|
20230714,182100,695586477,1688,1688,1688,1688,0
|
|
20230714,182000,695586477,1688,1688,1688,1688,1665
|
|
20230714,181900,695586477,1688,1688,1688,1688,0
|
|
20230714,181800,695586477,1688,1688,1688,1688,0
|
|
20230714,181700,695586477,1688,1688,1688,1688,0
|
|
20230714,181600,695586477,1688,1688,1688,1688,0
|
|
20230714,181500,695586477,1688,1688,1688,1688,0
|
|
20230714,181400,695586477,1688,1688,1688,1688,0
|
|
20230714,181300,695586477,1688,1688,1688,1688,0
|
|
20230714,181200,695586477,1688,1688,1688,1688,0
|
|
20230714,181100,695586477,1688,1688,1688,1688,0
|
|
20230714,181000,695586477,1688,1688,1688,1688,0
|
|
20230714,180900,695586477,1688,1688,1688,1688,0
|
|
20230714,180800,695586477,1688,1688,1688,1688,0
|
|
20230714,180700,695586477,1688,1688,1688,1688,0
|
|
20230714,180600,695586477,1688,1688,1688,1688,0
|
|
20230714,180500,695586477,1688,1688,1688,1688,0
|
|
20230714,180400,695586477,1688,1688,1688,1688,0
|
|
20230714,180300,695586477,1688,1688,1688,1688,0
|
|
20230714,180200,695586477,1688,1688,1688,1688,0
|
|
20230714,180100,695586477,1688,1688,1688,1688,0
|
|
20230714,180000,695586477,1688,1688,1688,1688,0
|
|
20230714,175900,695586477,1688,1688,1688,1688,0
|
|
20230714,175800,695586477,1688,1688,1688,1688,0
|
|
20230714,175700,695586477,1688,1688,1688,1688,0
|
|
20230714,175600,695586477,1688,1688,1688,1688,0
|
|
20230714,175500,695586477,1688,1688,1688,1688,0
|
|
20230714,175400,695586477,1688,1688,1688,1688,0
|
|
20230714,175300,695586477,1688,1688,1688,1688,0
|
|
20230714,175200,695586477,1688,1688,1688,1688,0
|
|
20230714,175100,695586477,1688,1688,1688,1688,0
|
|
20230714,175000,695586477,1688,1688,1688,1688,1665
|
|
20230714,174900,695586477,1688,1688,1688,1688,0
|
|
20230714,174800,695586477,1688,1688,1688,1688,0
|
|
20230714,174700,695586477,1688,1688,1688,1688,0
|
|
20230714,174600,695586477,1688,1688,1688,1688,0
|
|
20230714,174500,695586477,1688,1688,1688,1688,0
|
|
20230714,174400,695586477,1688,1688,1688,1688,0
|
|
20230714,174300,695586477,1688,1688,1688,1688,0
|
|
20230714,174200,695586477,1688,1688,1688,1688,0
|
|
20230714,174100,695586477,1688,1688,1688,1688,0
|
|
20230714,174000,695586477,1688,1688,1688,1688,0
|
|
20230714,173900,695586477,1688,1688,1688,1688,0
|
|
20230714,173800,695586477,1688,1688,1688,1688,0
|
|
20230714,173700,695586477,1688,1688,1688,1688,0
|
|
20230714,173600,695586477,1688,1688,1688,1688,0
|
|
20230714,173500,695586477,1688,1688,1688,1688,0
|
|
20230714,173400,695586477,1688,1688,1688,1688,0
|
|
20230714,173300,695586477,1688,1688,1688,1688,0
|
|
20230714,173200,695586477,1688,1688,1688,1688,0
|
|
20230714,173100,695586477,1688,1688,1688,1688,0
|
|
20230714,173000,695586477,1688,1688,1688,1688,0
|
|
20230714,172900,695586477,1688,1688,1688,1688,0
|
|
20230714,172800,695586477,1688,1688,1688,1688,0
|
|
20230714,172700,695586477,1688,1688,1688,1688,0
|
|
20230714,172600,695586477,1688,1688,1688,1688,0
|
|
20230714,172500,695586477,1688,1688,1688,1688,0
|
|
20230714,172400,695586477,1688,1688,1688,1688,0
|
|
20230714,172300,695586477,1688,1688,1688,1688,0
|
|
20230714,172200,695586477,1688,1688,1688,1688,0
|
|
20230714,172100,695586477,1688,1688,1688,1688,0
|
|
20230714,172000,695586477,1688,1688,1688,1688,1665
|
|
20230714,171900,695586477,1688,1688,1688,1688,0
|
|
20230714,171800,695586477,1688,1688,1688,1688,0
|
|
20230714,171700,695586477,1688,1688,1688,1688,0
|
|
20230714,171600,695586477,1688,1688,1688,1688,0
|
|
20230714,171500,695586477,1688,1688,1688,1688,0
|
|
20230714,171400,695586477,1688,1688,1688,1688,0
|
|
20230714,171300,695586477,1688,1688,1688,1688,0
|
|
20230714,171200,695586477,1688,1688,1688,1688,0
|
|
20230714,171100,695586477,1688,1688,1688,1688,0
|
|
20230714,171000,695586477,1688,1688,1688,1688,0
|
|
20230714,170900,695586477,1688,1688,1688,1688,0
|
|
20230714,170800,695586477,1688,1688,1688,1688,0
|
|
20230714,170700,695586477,1688,1688,1688,1688,0
|
|
20230714,170600,695586477,1688,1688,1688,1688,0
|
|
20230714,170500,695586477,1688,1688,1688,1688,0
|
|
20230714,170400,695586477,1688,1688,1688,1688,0
|
|
20230714,170300,695586477,1688,1688,1688,1688,0
|
|
20230714,170200,695586477,1688,1688,1688,1688,0
|
|
20230714,170100,695586477,1688,1688,1688,1688,0
|
|
20230714,170000,695586477,1688,1688,1688,1688,0
|
|
20230714,165900,695586477,1688,1688,1688,1688,0
|
|
20230714,165800,695586477,1688,1688,1688,1688,0
|
|
20230714,165700,695586477,1688,1688,1688,1688,0
|
|
20230714,165600,695586477,1688,1688,1688,1688,0
|
|
20230714,165500,695586477,1688,1688,1688,1688,0
|
|
20230714,165400,695586477,1688,1688,1688,1688,0
|
|
20230714,165300,695586477,1688,1688,1688,1688,0
|
|
20230714,165200,695586477,1688,1688,1688,1688,0
|
|
20230714,165100,695586477,1688,1688,1688,1688,0
|
|
20230714,165000,695586477,1688,1688,1688,1688,1665
|
|
20230714,164900,695586477,1688,1688,1688,1688,0
|
|
20230714,164800,695586477,1688,1688,1688,1688,0
|
|
20230714,164700,695586477,1688,1688,1688,1688,0
|
|
20230714,164600,695586477,1688,1688,1688,1688,0
|
|
20230714,164500,695586477,1688,1688,1688,1688,0
|
|
20230714,164400,695586477,1688,1688,1688,1688,0
|
|
20230714,164300,695586477,1688,1688,1688,1688,0
|
|
20230714,164200,695586477,1688,1688,1688,1688,0
|
|
20230714,164100,695586477,1688,1688,1688,1688,0
|
|
20230714,164000,695586477,1688,1688,1688,1688,0
|
|
20230714,163900,695586477,1688,1688,1688,1688,0
|
|
20230714,163800,695586477,1688,1688,1688,1688,0
|
|
20230714,163700,695586477,1688,1688,1688,1688,0
|
|
20230714,163600,695586477,1688,1688,1688,1688,0
|
|
20230714,163500,695586477,1688,1688,1688,1688,0
|
|
20230714,163400,695586477,1688,1688,1688,1688,0
|
|
20230714,163300,695586477,1688,1688,1688,1688,0
|
|
20230714,163200,695586477,1688,1688,1688,1688,0
|
|
20230714,163100,695586477,1688,1688,1688,1688,0
|
|
20230714,163000,695586477,1688,1688,1688,1688,0
|
|
20230714,162900,695586477,1688,1688,1688,1688,0
|
|
20230714,162800,695586477,1688,1688,1688,1688,0
|
|
20230714,162700,695586477,1688,1688,1688,1688,0
|
|
20230714,162600,695586477,1688,1688,1688,1688,0
|
|
20230714,162500,695586477,1688,1688,1688,1688,0
|
|
20230714,162400,695586477,1688,1688,1688,1688,0
|
|
20230714,162300,695586477,1688,1688,1688,1688,0
|
|
20230714,162200,695586477,1688,1688,1688,1688,0
|
|
20230714,162100,695586477,1688,1688,1688,1688,0
|
|
20230714,162000,695586477,1688,1688,1688,1688,1665
|
|
20230714,161900,695586477,1688,1688,1688,1688,0
|
|
20230714,161800,695586477,1688,1688,1688,1688,0
|
|
20230714,161700,695586477,1688,1688,1688,1688,0
|
|
20230714,161600,695586477,1688,1688,1688,1688,0
|
|
20230714,161500,695586477,1688,1688,1688,1688,0
|
|
20230714,161400,695586477,1688,1688,1688,1688,0
|
|
20230714,161300,695586477,1688,1688,1688,1688,0
|
|
20230714,161200,695586477,1688,1688,1688,1688,0
|
|
20230714,161100,695586477,1688,1688,1688,1688,0
|
|
20230714,161000,695586477,1688,1688,1688,1688,0
|
|
20230714,160900,695586477,1688,1688,1688,1688,0
|
|
20230714,160800,695586477,1688,1688,1688,1688,0
|
|
20230714,160700,695586477,1688,1688,1688,1688,0
|
|
20230714,160600,695586477,1688,1688,1688,1688,0
|
|
20230714,160500,695586477,1688,1688,1688,1688,0
|
|
20230714,160400,695586477,1688,1688,1688,1688,0
|
|
20230714,160300,695586477,1688,1688,1688,1688,0
|
|
20230714,160200,695586477,1688,1688,1688,1688,0
|
|
20230714,160100,695586477,1688,1688,1688,1688,0
|
|
20230714,160000,695586477,1688,1688,1688,1688,0
|
|
20230714,155900,695586477,1688,1688,1688,1688,0
|
|
20230714,155800,695586477,1688,1688,1688,1688,0
|
|
20230714,155700,695586477,1688,1688,1688,1688,0
|
|
20230714,155600,695586477,1688,1688,1688,1688,0
|
|
20230714,155500,695586477,1688,1688,1688,1688,0
|
|
20230714,155400,695586477,1688,1688,1688,1688,0
|
|
20230714,155300,695586477,1688,1688,1688,1688,0
|
|
20230714,155200,695586477,1688,1688,1688,1688,0
|
|
20230714,155100,695586477,1688,1688,1688,1688,0
|
|
20230714,155000,695586477,1688,1688,1688,1688,1665
|
|
20230714,154900,695586477,1688,1688,1688,1688,0
|
|
20230714,154800,695586477,1688,1688,1688,1688,0
|
|
20230714,154700,695586477,1688,1688,1688,1688,0
|
|
20230714,154600,695586477,1688,1688,1688,1688,0
|
|
20230714,154500,695586477,1688,1688,1688,1688,0
|
|
20230714,154400,695586477,1688,1688,1688,1688,0
|
|
20230714,154300,695586477,1688,1688,1688,1688,0
|
|
20230714,154200,695586477,1688,1688,1688,1688,0
|
|
20230714,154100,695586477,1688,1688,1688,1688,0
|
|
20230714,154000,695586477,1688,1688,1688,1688,0
|
|
20230714,153900,695586477,1688,1688,1688,1688,0
|
|
20230714,153800,695586477,1688,1688,1688,1688,0
|
|
20230714,153700,695586477,1688,1688,1688,1688,0
|
|
20230714,153600,695586477,1688,1688,1688,1688,0
|
|
20230714,153500,695586477,1688,1688,1688,1688,0
|
|
20230714,153400,695586477,1688,1688,1688,1688,0
|
|
20230714,153300,695586477,1688,1688,1688,1688,0
|
|
20230714,153200,695586477,1688,1688,1688,1688,0
|
|
20230714,153100,695586477,1688,1688,1688,1688,0
|
|
20230714,153000,695586477,1688,1688,1688,1688,1665
|
|
20230714,152900,692775957,1680,1680,1680,1680,0
|
|
20230714,152800,692775957,1680,1680,1680,1680,0
|
|
20230714,152700,692775957,1680,1680,1680,1680,0
|
|
20230714,152600,692775957,1680,1680,1680,1680,0
|
|
20230714,152500,692775957,1680,1680,1680,1680,0
|
|
20230714,152400,692775957,1680,1680,1680,1680,0
|
|
20230714,152300,692775957,1680,1680,1680,1680,0
|
|
20230714,152200,692775957,1680,1680,1680,1680,0
|
|
20230714,152100,692775957,1680,1680,1680,1680,0
|
|
20230714,152000,692775957,1680,1680,1680,1680,0
|
|
20230714,151900,692775957,1680,1680,1680,1680,25
|
|
20230714,151800,692733957,1681,1681,1681,1678,946
|
|
20230714,151700,691143737,1681,1682,1682,1681,12
|
|
20230714,151600,691123564,1677,1680,1682,1677,1301
|
|
20230714,151500,688940003,1680,1678,1680,1678,948
|
|
20230714,151400,687349053,1678,1678,1678,1678,196
|
|
20230714,151300,687020165,1678,1676,1678,1676,445
|
|
20230714,151200,686274339,1676,1676,1676,1676,1500
|
|
20230714,151100,683760339,1676,1675,1676,1675,4653
|
|
20230714,151000,675966562,1676,1676,1676,1675,1427
|
|
20230714,150900,673575933,1676,1674,1676,1674,744
|
|
20230714,150800,672330449,1675,1675,1675,1673,1959
|
|
20230714,150700,669051218,1676,1677,1677,1676,827
|
|
20230714,150600,667664440,1677,1677,1677,1677,50
|
|
20230714,150500,667580590,1677,1677,1677,1677,0
|
|
20230714,150400,667580590,1677,1678,1678,1677,141
|
|
20230714,150300,667344123,1678,1677,1678,1675,1108
|
|
20230714,150200,665487888,1678,1678,1678,1678,0
|
|
20230714,150100,665487888,1678,1678,1678,1678,33
|
|
20230714,150000,665432514,1678,1678,1678,1678,102
|
|
20230714,145900,665261358,1678,1678,1678,1678,404
|
|
20230714,145800,664583446,1678,1678,1678,1678,300
|
|
20230714,145700,664080046,1678,1678,1678,1677,2634
|
|
20230714,145600,659662529,1678,1679,1679,1678,103
|
|
20230714,145500,659489694,1679,1679,1679,1679,7
|
|
20230714,145400,659477941,1677,1677,1677,1677,0
|
|
20230714,145300,659477941,1677,1677,1677,1677,0
|
|
20230714,145200,659477941,1677,1677,1677,1677,945
|
|
20230714,145100,657893176,1677,1679,1679,1677,90
|
|
20230714,145000,657742226,1679,1677,1679,1677,526
|
|
20230714,144900,656859144,1677,1678,1678,1677,1021
|
|
20230714,144800,655146406,1678,1679,1679,1678,1595
|
|
20230714,144700,652469401,1678,1678,1678,1678,300
|
|
20230714,144600,651966001,1678,1678,1678,1678,0
|
|
20230714,144500,651966001,1678,1678,1678,1678,1000
|
|
20230714,144400,650288001,1679,1679,1679,1679,227
|
|
20230714,144300,649906868,1678,1678,1678,1678,0
|
|
20230714,144200,649906868,1678,1678,1678,1678,352
|
|
20230714,144100,649316212,1681,1681,1681,1681,0
|
|
20230714,144000,649316212,1681,1681,1681,1681,0
|
|
20230714,143900,649316212,1681,1681,1681,1681,3
|
|
20230714,143800,649311169,1678,1680,1680,1678,4427
|
|
20230714,143700,641882643,1680,1680,1680,1680,0
|
|
20230714,143600,641882643,1680,1680,1680,1680,10
|
|
20230714,143500,641865843,1680,1680,1680,1680,0
|
|
20230714,143400,641865843,1680,1679,1680,1679,66
|
|
20230714,143300,641754964,1679,1678,1679,1678,46
|
|
20230714,143200,641677775,1679,1679,1679,1679,546
|
|
20230714,143100,640761041,1679,1679,1679,1679,210
|
|
20230714,143000,640408451,1680,1681,1681,1679,13
|
|
20230714,142900,640386602,1682,1682,1682,1682,0
|
|
20230714,142800,640386602,1682,1682,1682,1682,0
|
|
20230714,142700,640386602,1682,1682,1682,1682,0
|
|
20230714,142600,640386602,1682,1682,1682,1682,100
|
|
20230714,142500,640218402,1682,1682,1682,1682,5
|
|
20230714,142400,640209992,1682,1682,1682,1682,12
|
|
20230714,142300,640189808,1678,1678,1678,1678,43
|
|
20230714,142200,640117654,1682,1682,1682,1682,10
|
|
20230714,142100,640100834,1682,1682,1682,1682,0
|
|
20230714,142000,640100834,1682,1682,1682,1682,2
|
|
20230714,141900,640097470,1678,1678,1678,1678,691
|
|
20230714,141800,638937972,1679,1679,1679,1679,44
|
|
20230714,141700,638864096,1679,1679,1679,1679,1
|
|
20230714,141600,638862417,1679,1679,1679,1679,50
|
|
20230714,141500,638778467,1679,1679,1679,1679,946
|
|
20230714,141400,637190133,1679,1680,1680,1679,1572
|
|
20230714,141300,634549178,1680,1682,1682,1680,1206
|
|
20230714,141200,632521645,1687,1687,1687,1687,199
|
|
20230714,141100,632185932,1687,1687,1687,1687,0
|
|
20230714,141000,632185932,1687,1687,1687,1687,0
|
|
20230714,140900,632185932,1687,1687,1687,1687,152
|
|
20230714,140800,631929508,1687,1687,1687,1687,0
|
|
20230714,140700,631929508,1687,1687,1687,1687,6
|
|
20230714,140600,631919386,1687,1681,1687,1681,452
|
|
20230714,140500,631159562,1687,1687,1687,1687,0
|
|
20230714,140400,631159562,1687,1687,1687,1687,5
|
|
20230714,140300,631151127,1687,1681,1687,1681,203
|
|
20230714,140200,630809866,1687,1687,1687,1687,11
|
|
20230714,140100,630791309,1681,1681,1681,1681,605
|
|
20230714,140000,629774304,1680,1687,1687,1680,103
|
|
20230714,135900,629601243,1682,1687,1687,1682,304
|
|
20230714,135800,629089895,1687,1687,1687,1687,0
|
|
20230714,135700,629089895,1687,1680,1687,1679,229
|
|
20230714,135600,628704952,1680,1680,1680,1680,0
|
|
20230714,135500,628704952,1680,1680,1680,1680,0
|
|
20230714,135400,628704952,1680,1680,1680,1680,88
|
|
20230714,135300,628557112,1680,1687,1687,1680,69
|
|
20230714,135200,628441157,1687,1687,1687,1687,42
|
|
20230714,135100,628370303,1687,1681,1687,1681,823
|
|
20230714,135000,626986234,1683,1683,1683,1683,1000
|
|
20230714,134900,625303234,1688,1688,1688,1688,0
|
|
20230714,134800,625303234,1688,1682,1688,1682,1530
|
|
20230714,134700,622727249,1682,1682,1682,1682,3
|
|
20230714,134600,622722203,1682,1682,1682,1682,101
|
|
20230714,134500,622552321,1682,1680,1682,1680,2
|
|
20230714,134400,622548959,1682,1682,1682,1682,1
|
|
20230714,134300,622547277,1681,1681,1681,1681,11
|
|
20230714,134200,622528786,1682,1682,1682,1682,5
|
|
20230714,134100,622520376,1682,1682,1682,1682,1
|
|
20230714,134000,622518694,1680,1680,1680,1680,0
|
|
20230714,133900,622518694,1680,1681,1681,1680,617
|
|
20230714,133800,621481934,1682,1680,1682,1680,1598
|
|
20230714,133700,618797288,1682,1682,1682,1682,0
|
|
20230714,133600,618797288,1682,1682,1682,1682,31
|
|
20230714,133500,618745146,1680,1680,1680,1679,461
|
|
20230714,133400,617970736,1679,1679,1679,1679,0
|
|
20230714,133300,617970736,1679,1679,1679,1679,100
|
|
20230714,133200,617802836,1680,1679,1680,1679,39
|
|
20230714,133100,617737354,1679,1678,1679,1678,146
|
|
20230714,133000,617492305,1679,1677,1679,1677,266
|
|
20230714,132900,617046119,1678,1679,1679,1678,10
|
|
20230714,132800,617029330,1679,1679,1679,1676,102
|
|
20230714,132700,616858372,1679,1679,1679,1679,10
|
|
20230714,132600,616841582,1679,1674,1680,1674,338
|
|
20230714,132500,616275729,1680,1682,1682,1675,1545
|
|
20230714,132400,613687830,1683,1675,1683,1675,2099
|
|
20230714,132300,610171989,1675,1675,1675,1674,49
|
|
20230714,132200,610089955,1674,1674,1674,1674,685
|
|
20230714,132100,608943265,1674,1670,1674,1670,444
|
|
20230714,132000,608201781,1670,1670,1670,1670,102
|
|
20230714,131900,608031441,1670,1670,1670,1670,0
|
|
20230714,131800,608031441,1670,1670,1670,1670,0
|
|
20230714,131700,608031441,1670,1670,1670,1670,900
|
|
20230714,131600,606528441,1670,1670,1670,1670,1206
|
|
20230714,131500,604514421,1670,1670,1670,1670,6
|
|
20230714,131400,604504401,1670,1673,1673,1670,1073
|
|
20230714,131300,602712386,1674,1674,1674,1674,16
|
|
20230714,131200,602685602,1674,1674,1674,1674,3
|
|
20230714,131100,602680580,1674,1674,1674,1674,10
|
|
20230714,131000,602663840,1674,1674,1674,1674,3
|
|
20230714,130900,602658818,1674,1674,1674,1674,1
|
|
20230714,130800,602657144,1674,1674,1674,1674,2
|
|
20230714,130700,602653796,1670,1670,1670,1670,510
|
|
20230714,130600,601802096,1674,1674,1674,1674,72
|
|
20230714,130500,601681568,1674,1667,1674,1667,2383
|
|
20230714,130400,597702107,1667,1667,1667,1667,0
|
|
20230714,130300,597702107,1667,1667,1667,1667,200
|
|
20230714,130200,597368707,1667,1666,1667,1666,187
|
|
20230714,130100,597057078,1667,1666,1667,1666,1203
|
|
20230714,130000,595052320,1666,1666,1666,1666,25
|
|
20230714,125900,595010670,1674,1674,1674,1674,0
|
|
20230714,125800,595010670,1674,1674,1674,1674,0
|
|
20230714,125700,595010670,1674,1674,1674,1674,60
|
|
20230714,125600,594910230,1666,1667,1674,1666,1443
|
|
20230714,125500,592505911,1666,1666,1666,1666,0
|
|
20230714,125400,592505911,1666,1672,1672,1666,1481
|
|
20230714,125300,590036803,1672,1673,1673,1672,54
|
|
20230714,125200,589946513,1673,1674,1674,1673,182
|
|
20230714,125100,589641861,1674,1674,1674,1674,102
|
|
20230714,125000,589471113,1674,1674,1674,1665,276
|
|
20230714,124900,589010409,1666,1666,1666,1666,2226
|
|
20230714,124800,585301893,1669,1666,1669,1666,1347
|
|
20230714,124700,583056339,1665,1665,1665,1665,197
|
|
20230714,124600,582728334,1666,1664,1666,1664,3316
|
|
20230714,124500,577209984,1665,1666,1666,1665,6441
|
|
20230714,124400,566482973,1665,1666,1666,1665,48
|
|
20230714,124300,566403043,1666,1666,1666,1666,1165
|
|
20230714,124200,564462153,1666,1667,1667,1665,8708
|
|
20230714,124100,549954040,1668,1672,1673,1668,10232
|
|
20230714,124000,532857622,1674,1680,1680,1673,28520
|
|
20230714,123900,484982097,1680,1680,1680,1680,145
|
|
20230714,123800,484738497,1680,1681,1681,1680,35755
|
|
20230714,123700,424669261,1681,1681,1681,1681,500
|
|
20230714,123600,423828761,1683,1683,1683,1683,1
|
|
20230714,123500,423827078,1681,1681,1681,1681,990
|
|
20230714,123400,422162888,1683,1682,1683,1682,335
|
|
20230714,123300,421599085,1682,1683,1683,1682,16
|
|
20230714,123200,421572159,1683,1683,1683,1681,372
|
|
20230714,123100,420946823,1683,1683,1683,1683,7
|
|
20230714,123000,420935042,1681,1681,1681,1681,5
|
|
20230714,122900,420926637,1683,1681,1683,1681,60
|
|
20230714,122800,420825773,1681,1681,1681,1681,82
|
|
20230714,122700,420687931,1681,1684,1684,1681,1005
|
|
20230714,122600,418998511,1684,1684,1684,1684,1008
|
|
20230714,122500,417301039,1684,1684,1684,1682,985
|
|
20230714,122400,415643248,1684,1683,1684,1683,167
|
|
20230714,122300,415362086,1683,1683,1683,1683,4
|
|
20230714,122200,415355354,1683,1681,1683,1680,1436
|
|
20230714,122100,412941856,1683,1682,1683,1682,303
|
|
20230714,122000,412431919,1682,1682,1682,1682,88
|
|
20230714,121900,412283903,1683,1683,1683,1683,4
|
|
20230714,121800,412277171,1683,1681,1683,1681,964
|
|
20230714,121700,410656679,1681,1682,1682,1681,14
|
|
20230714,121600,410633137,1682,1682,1682,1682,10
|
|
20230714,121500,410616317,1681,1682,1682,1681,2
|
|
20230714,121400,410612954,1681,1681,1681,1681,357
|
|
20230714,121300,410012837,1681,1681,1681,1681,643
|
|
20230714,121200,408931954,1681,1681,1681,1681,0
|
|
20230714,121100,408931954,1681,1681,1681,1680,569
|
|
20230714,121000,407975559,1680,1680,1680,1680,230
|
|
20230714,120900,407589159,1680,1682,1682,1680,166
|
|
20230714,120800,407310275,1681,1681,1681,1681,7
|
|
20230714,120700,407298508,1681,1681,1681,1681,193
|
|
20230714,120600,406974075,1681,1683,1683,1681,2540
|
|
20230714,120500,402703916,1683,1683,1683,1683,317
|
|
20230714,120400,402170405,1683,1683,1683,1683,1200
|
|
20230714,120300,400150805,1683,1683,1683,1683,199
|
|
20230714,120200,399815888,1683,1683,1683,1683,7
|
|
20230714,120100,399804107,1684,1684,1684,1684,0
|
|
20230714,120000,399804107,1684,1681,1684,1681,28
|
|
20230714,115900,399756958,1681,1685,1685,1681,1201
|
|
20230714,115800,397737273,1680,1681,1681,1680,150
|
|
20230714,115700,397485258,1680,1680,1680,1680,0
|
|
20230714,115600,397485258,1680,1683,1683,1680,2060
|
|
20230714,115500,394022045,1685,1685,1686,1685,110
|
|
20230714,115400,393836605,1686,1686,1686,1686,102
|
|
20230714,115300,393664633,1680,1687,1687,1680,928
|
|
20230714,115200,392104890,1688,1687,1688,1681,5694
|
|
20230714,115100,382531822,1687,1687,1687,1682,4169
|
|
20230714,115000,375510564,1687,1683,1687,1683,141
|
|
20230714,114900,375273257,1683,1684,1684,1683,453
|
|
20230714,114800,374510757,1689,1689,1689,1689,0
|
|
20230714,114700,374510757,1689,1689,1689,1689,4
|
|
20230714,114600,374504001,1689,1689,1689,1689,0
|
|
20230714,114500,374504001,1689,1689,1689,1689,45
|
|
20230714,114400,374427996,1690,1690,1690,1690,0
|
|
20230714,114300,374427996,1690,1682,1690,1682,1461
|
|
20230714,114200,371970538,1682,1682,1682,1682,0
|
|
20230714,114100,371970538,1682,1683,1683,1682,12
|
|
20230714,114000,371950344,1683,1683,1683,1683,0
|
|
20230714,113900,371950344,1683,1683,1683,1683,987
|
|
20230714,113800,370289223,1682,1682,1682,1682,0
|
|
20230714,113700,370289223,1682,1682,1682,1682,0
|
|
20230714,113600,370289223,1682,1682,1682,1682,645
|
|
20230714,113500,369204333,1683,1683,1683,1683,2065
|
|
20230714,113400,365728938,1683,1683,1683,1683,0
|
|
20230714,113300,365728938,1683,1683,1683,1683,630
|
|
20230714,113200,364668648,1683,1683,1683,1683,0
|
|
20230714,113100,364668648,1683,1683,1683,1683,3
|
|
20230714,113000,364663599,1683,1683,1683,1683,0
|
|
20230714,112900,364663599,1683,1683,1683,1683,150
|
|
20230714,112800,364411149,1692,1692,1692,1692,2
|
|
20230714,112700,364407765,1683,1691,1691,1683,1020
|
|
20230714,112600,362688905,1691,1683,1691,1683,400
|
|
20230714,112500,362013545,1683,1683,1683,1683,0
|
|
20230714,112400,362013545,1683,1683,1683,1683,504
|
|
20230714,112300,361165313,1683,1683,1683,1683,0
|
|
20230714,112200,361165313,1683,1683,1683,1683,135
|
|
20230714,112100,360938108,1683,1683,1683,1683,0
|
|
20230714,112000,360938108,1683,1683,1683,1683,300
|
|
20230714,111900,360433208,1682,1682,1682,1682,0
|
|
20230714,111800,360433208,1682,1682,1682,1682,0
|
|
20230714,111700,360433208,1682,1682,1682,1682,0
|
|
20230714,111600,360433208,1682,1690,1690,1682,964
|
|
20230714,111500,358804848,1690,1690,1690,1690,100
|
|
20230714,111400,358635848,1692,1692,1692,1692,0
|
|
20230714,111300,358635848,1692,1692,1692,1692,0
|
|
20230714,111200,358635848,1692,1692,1692,1692,7
|
|
20230714,111100,358624004,1681,1693,1693,1681,18
|
|
20230714,111000,358593542,1693,1693,1693,1693,29
|
|
20230714,110900,358544445,1680,1693,1693,1680,19123
|
|
20230714,110800,326396909,1693,1693,1693,1693,7
|
|
20230714,110700,326385058,1693,1687,1693,1687,65
|
|
20230714,110600,326275373,1686,1687,1687,1686,101
|
|
20230714,110500,326104987,1687,1686,1687,1686,117
|
|
20230714,110400,325907708,1687,1687,1687,1687,323
|
|
20230714,110300,325362807,1695,1687,1695,1687,277
|
|
20230714,110200,324895468,1687,1687,1687,1687,0
|
|
20230714,110100,324895468,1687,1687,1687,1687,20
|
|
20230714,110000,324861728,1687,1687,1687,1687,2
|
|
20230714,105900,324858354,1687,1685,1687,1685,1005
|
|
20230714,105800,323164920,1686,1686,1686,1686,0
|
|
20230714,105700,323164920,1686,1687,1687,1686,944
|
|
20230714,105600,321573297,1686,1690,1690,1686,726
|
|
20230714,105500,320348305,1690,1690,1690,1690,3
|
|
20230714,105400,320343235,1690,1690,1690,1690,0
|
|
20230714,105300,320343235,1690,1690,1690,1690,770
|
|
20230714,105200,319041935,1696,1696,1696,1696,0
|
|
20230714,105100,319041935,1696,1696,1696,1696,0
|
|
20230714,105000,319041935,1696,1696,1696,1696,0
|
|
20230714,104900,319041935,1696,1696,1696,1696,8
|
|
20230714,104800,319028367,1698,1698,1698,1687,1457
|
|
20230714,104700,316568098,1687,1698,1698,1687,65
|
|
20230714,104600,316458333,1698,1698,1698,1698,100
|
|
20230714,104500,316288533,1698,1696,1698,1687,1987
|
|
20230714,104400,312918550,1696,1686,1696,1686,3569
|
|
20230714,104300,306894640,1686,1686,1686,1686,1
|
|
20230714,104200,306892954,1690,1689,1690,1689,1196
|
|
20230714,104100,304872905,1686,1687,1687,1686,1670
|
|
20230714,104000,302057178,1687,1687,1687,1687,0
|
|
20230714,103900,302057178,1687,1687,1687,1687,2178
|
|
20230714,103800,298382892,1688,1688,1688,1688,0
|
|
20230714,103700,298382892,1688,1688,1688,1688,1777
|
|
20230714,103600,295383316,1690,1690,1690,1690,0
|
|
20230714,103500,295383316,1690,1690,1690,1690,0
|
|
20230714,103400,295383316,1690,1690,1690,1690,2
|
|
20230714,103300,295379936,1690,1687,1690,1687,188
|
|
20230714,103200,295062516,1687,1690,1690,1687,7333
|
|
20230714,103100,282691710,1690,1686,1690,1686,2435
|
|
20230714,103000,278580937,1686,1687,1687,1686,10
|
|
20230714,102900,278564070,1686,1686,1686,1686,2231
|
|
20230714,102800,274802604,1686,1686,1686,1686,200
|
|
20230714,102700,274465404,1681,1685,1685,1681,200
|
|
20230714,102600,274128920,1685,1685,1685,1685,1333
|
|
20230714,102500,271882815,1685,1685,1685,1685,101
|
|
20230714,102400,271712630,1685,1685,1685,1685,558
|
|
20230714,102300,270772400,1685,1682,1685,1681,10118
|
|
20230714,102200,253762001,1685,1684,1685,1683,3515
|
|
20230714,102100,247844735,1688,1688,1688,1688,0
|
|
20230714,102000,247844735,1688,1688,1688,1688,1
|
|
20230714,101900,247843047,1689,1689,1689,1689,452
|
|
20230714,101800,247079619,1684,1685,1685,1684,1510
|
|
20230714,101700,244536706,1689,1687,1689,1685,2409
|
|
20230714,101600,240474045,1687,1687,1687,1685,3110
|
|
20230714,101500,235230335,1687,1688,1689,1687,1786
|
|
20230714,101400,232216572,1688,1690,1690,1688,142
|
|
20230714,101300,231976623,1697,1697,1697,1697,38
|
|
20230714,101200,231912137,1692,1697,1697,1692,317
|
|
20230714,101100,231375763,1698,1692,1698,1692,11
|
|
20230714,101000,231357121,1692,1690,1692,1690,1521
|
|
20230714,100900,228783813,1690,1690,1690,1690,310
|
|
20230714,100800,228259913,1690,1690,1690,1690,10
|
|
20230714,100700,228243013,1690,1688,1690,1688,860
|
|
20230714,100600,226790155,1688,1688,1688,1688,0
|
|
20230714,100500,226790155,1688,1688,1688,1688,2
|
|
20230714,100400,226786779,1688,1688,1688,1688,197
|
|
20230714,100300,226454243,1685,1688,1688,1685,1410
|
|
20230714,100200,224078363,1684,1686,1686,1684,600
|
|
20230714,100100,223067363,1688,1688,1688,1688,10
|
|
20230714,100000,223050483,1690,1690,1690,1690,478
|
|
20230714,095900,222242663,1683,1683,1683,1683,50
|
|
20230714,095800,222158513,1690,1690,1690,1690,2353
|
|
20230714,095700,218181943,1690,1682,1690,1682,23
|
|
20230714,095600,218143241,1681,1690,1690,1680,1375
|
|
20230714,095500,215832401,1680,1681,1681,1680,2000
|
|
20230714,095400,212471304,1681,1682,1682,1681,4129
|
|
20230714,095300,205529335,1682,1682,1682,1682,2900
|
|
20230714,095200,200651535,1683,1690,1690,1683,5765
|
|
20230714,095100,190918654,1690,1685,1690,1683,2003
|
|
20230714,095000,187546484,1685,1686,1692,1685,1380
|
|
20230714,094900,185220306,1686,1689,1689,1686,203
|
|
20230714,094800,184877898,1692,1692,1692,1692,0
|
|
20230714,094700,184877898,1692,1692,1692,1692,20
|
|
20230714,094600,184844058,1692,1686,1692,1686,1165
|
|
20230714,094500,182879276,1685,1685,1685,1685,1
|
|
20230714,094400,182877591,1685,1691,1691,1685,299
|
|
20230714,094300,182373182,1691,1691,1691,1691,351
|
|
20230714,094200,181779641,1691,1691,1691,1691,5
|
|
20230714,094100,181771186,1691,1689,1691,1689,1087
|
|
20230714,094000,179935114,1684,1682,1684,1680,2965
|
|
20230714,093900,174948404,1682,1691,1691,1682,4307
|
|
20230714,093800,167687978,1685,1685,1685,1685,2047
|
|
20230714,093700,164238783,1692,1687,1693,1685,4746
|
|
20230714,093600,156222298,1687,1693,1693,1687,8323
|
|
20230714,093500,142150215,1693,1693,1693,1693,1505
|
|
20230714,093400,139602250,1693,1693,1693,1693,2858
|
|
20230714,093300,134763656,1693,1702,1702,1693,3519
|
|
20230714,093200,128801629,1702,1696,1702,1696,216
|
|
20230714,093100,128435281,1696,1702,1702,1696,470
|
|
20230714,093000,127637143,1696,1702,1702,1696,414
|
|
20230714,092900,126934993,1696,1696,1696,1696,381
|
|
20230714,092800,126288817,1695,1695,1695,1695,2151
|
|
20230714,092700,122642872,1695,1695,1695,1694,1632
|
|
20230714,092600,119877132,1695,1695,1695,1694,925
|
|
20230714,092500,118309307,1695,1696,1696,1695,138
|
|
20230714,092400,118075387,1695,1696,1697,1695,3105
|
|
20230714,092300,112809761,1696,1702,1702,1696,6049
|
|
20230714,092200,102528176,1712,1703,1712,1702,4810
|
|
20230714,092100,94339543,1703,1713,1713,1703,2318
|
|
20230714,092000,90390468,1705,1704,1705,1704,2244
|
|
20230714,091900,86564606,1705,1713,1713,1705,1604
|
|
20230714,091800,83829386,1713,1714,1714,1713,6
|
|
20230714,091700,83819103,1714,1708,1714,1705,3006
|
|
20230714,091600,78692770,1707,1713,1713,1707,1100
|
|
20230714,091500,76814860,1713,1714,1714,1707,217
|
|
20230714,091400,76443042,1708,1708,1712,1707,8209
|
|
20230714,091300,62404534,1710,1728,1729,1710,7131
|
|
20230714,091200,50204189,1713,1713,1729,1713,1974
|
|
20230714,091100,46822663,1712,1720,1720,1712,2902
|
|
20230714,091000,41845832,1733,1733,1733,1733,500
|
|
20230714,090900,40979332,1733,1723,1733,1721,926
|
|
20230714,090800,39382660,1734,1733,1734,1733,300
|
|
20230714,090700,38862461,1734,1728,1734,1721,5813
|
|
20230714,090600,28825022,1728,1727,1728,1727,196
|
|
20230714,090500,28486339,1746,1746,1746,1746,0
|
|
20230714,090400,28486339,1746,1746,1746,1746,0
|
|
20230714,090300,28486339,1746,1720,1746,1720,7777
|
|
20230714,090200,14949748,1718,1729,1729,1718,82
|
|
20230714,090100,14808770,1720,1720,1729,1719,6866
|
|
20230714,090000,2989360,1720,1720,1720,1720,1738
|