592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184900,379463889,1665,1665,1665,1665,3033
|
|
20230717,184800,379463889,1665,1665,1665,1665,0
|
|
20230717,184700,379463889,1665,1665,1665,1665,0
|
|
20230717,184600,379463889,1665,1665,1665,1665,0
|
|
20230717,184500,379463889,1665,1665,1665,1665,0
|
|
20230717,184400,379463889,1665,1665,1665,1665,0
|
|
20230717,184300,379463889,1665,1665,1665,1665,0
|
|
20230717,184200,379463889,1665,1665,1665,1665,0
|
|
20230717,184100,379463889,1665,1665,1665,1665,0
|
|
20230717,184000,379463889,1665,1665,1665,1665,0
|
|
20230717,183900,379463889,1665,1665,1665,1665,0
|
|
20230717,183800,379463889,1665,1665,1665,1665,0
|
|
20230717,183700,379463889,1665,1665,1665,1665,0
|
|
20230717,183600,379463889,1665,1665,1665,1665,0
|
|
20230717,183500,379463889,1665,1665,1665,1665,0
|
|
20230717,183400,379463889,1665,1665,1665,1665,0
|
|
20230717,183300,379463889,1665,1665,1665,1665,0
|
|
20230717,183200,379463889,1665,1665,1665,1665,0
|
|
20230717,183100,379463889,1665,1665,1665,1665,0
|
|
20230717,183000,379463889,1665,1665,1665,1665,0
|
|
20230717,182900,379463889,1665,1665,1665,1665,0
|
|
20230717,182800,379463889,1665,1665,1665,1665,0
|
|
20230717,182700,379463889,1665,1665,1665,1665,0
|
|
20230717,182600,379463889,1665,1665,1665,1665,0
|
|
20230717,182500,379463889,1665,1665,1665,1665,0
|
|
20230717,182400,379463889,1665,1665,1665,1665,0
|
|
20230717,182300,379463889,1665,1665,1665,1665,0
|
|
20230717,182200,379463889,1665,1665,1665,1665,0
|
|
20230717,182100,379463889,1665,1665,1665,1665,0
|
|
20230717,182000,379463889,1665,1665,1665,1665,0
|
|
20230717,181900,379463889,1665,1665,1665,1665,3033
|
|
20230717,181800,379463889,1665,1665,1665,1665,0
|
|
20230717,181700,379463889,1665,1665,1665,1665,0
|
|
20230717,181600,379463889,1665,1665,1665,1665,0
|
|
20230717,181500,379463889,1665,1665,1665,1665,0
|
|
20230717,181400,379463889,1665,1665,1665,1665,0
|
|
20230717,181300,379463889,1665,1665,1665,1665,0
|
|
20230717,181200,379463889,1665,1665,1665,1665,0
|
|
20230717,181100,379463889,1665,1665,1665,1665,0
|
|
20230717,181000,379463889,1665,1665,1665,1665,0
|
|
20230717,180900,379463889,1665,1665,1665,1665,0
|
|
20230717,180800,379463889,1665,1665,1665,1665,0
|
|
20230717,180700,379463889,1665,1665,1665,1665,0
|
|
20230717,180600,379463889,1665,1665,1665,1665,0
|
|
20230717,180500,379463889,1665,1665,1665,1665,0
|
|
20230717,180400,379463889,1665,1665,1665,1665,0
|
|
20230717,180300,379463889,1665,1665,1665,1665,0
|
|
20230717,180200,379463889,1665,1665,1665,1665,0
|
|
20230717,180100,379463889,1665,1665,1665,1665,0
|
|
20230717,180000,379463889,1665,1665,1665,1665,0
|
|
20230717,175900,379463889,1665,1665,1665,1665,0
|
|
20230717,175800,379463889,1665,1665,1665,1665,0
|
|
20230717,175700,379463889,1665,1665,1665,1665,0
|
|
20230717,175600,379463889,1665,1665,1665,1665,0
|
|
20230717,175500,379463889,1665,1665,1665,1665,0
|
|
20230717,175400,379463889,1665,1665,1665,1665,0
|
|
20230717,175300,379463889,1665,1665,1665,1665,0
|
|
20230717,175200,379463889,1665,1665,1665,1665,0
|
|
20230717,175100,379463889,1665,1665,1665,1665,0
|
|
20230717,175000,379463889,1665,1665,1665,1665,0
|
|
20230717,174900,379463889,1665,1665,1665,1665,3033
|
|
20230717,174800,379463889,1665,1665,1665,1665,0
|
|
20230717,174700,379463889,1665,1665,1665,1665,0
|
|
20230717,174600,379463889,1665,1665,1665,1665,0
|
|
20230717,174500,379463889,1665,1665,1665,1665,0
|
|
20230717,174400,379463889,1665,1665,1665,1665,0
|
|
20230717,174300,379463889,1665,1665,1665,1665,0
|
|
20230717,174200,379463889,1665,1665,1665,1665,0
|
|
20230717,174100,379463889,1665,1665,1665,1665,0
|
|
20230717,174000,379463889,1665,1665,1665,1665,0
|
|
20230717,173900,379463889,1665,1665,1665,1665,0
|
|
20230717,173800,379463889,1665,1665,1665,1665,0
|
|
20230717,173700,379463889,1665,1665,1665,1665,0
|
|
20230717,173600,379463889,1665,1665,1665,1665,0
|
|
20230717,173500,379463889,1665,1665,1665,1665,0
|
|
20230717,173400,379463889,1665,1665,1665,1665,0
|
|
20230717,173300,379463889,1665,1665,1665,1665,0
|
|
20230717,173200,379463889,1665,1665,1665,1665,0
|
|
20230717,173100,379463889,1665,1665,1665,1665,0
|
|
20230717,173000,379463889,1665,1665,1665,1665,0
|
|
20230717,172900,379463889,1665,1665,1665,1665,0
|
|
20230717,172800,379463889,1665,1665,1665,1665,0
|
|
20230717,172700,379463889,1665,1665,1665,1665,0
|
|
20230717,172600,379463889,1665,1665,1665,1665,0
|
|
20230717,172500,379463889,1665,1665,1665,1665,0
|
|
20230717,172400,379463889,1665,1665,1665,1665,0
|
|
20230717,172300,379463889,1665,1665,1665,1665,0
|
|
20230717,172200,379463889,1665,1665,1665,1665,0
|
|
20230717,172100,379463889,1665,1665,1665,1665,0
|
|
20230717,172000,379463889,1665,1665,1665,1665,0
|
|
20230717,171900,379463889,1665,1665,1665,1665,3033
|
|
20230717,171800,379463889,1665,1665,1665,1665,0
|
|
20230717,171700,379463889,1665,1665,1665,1665,0
|
|
20230717,171600,379463889,1665,1665,1665,1665,0
|
|
20230717,171500,379463889,1665,1665,1665,1665,0
|
|
20230717,171400,379463889,1665,1665,1665,1665,0
|
|
20230717,171300,379463889,1665,1665,1665,1665,0
|
|
20230717,171200,379463889,1665,1665,1665,1665,0
|
|
20230717,171100,379463889,1665,1665,1665,1665,0
|
|
20230717,171000,379463889,1665,1665,1665,1665,0
|
|
20230717,170900,379463889,1665,1665,1665,1665,0
|
|
20230717,170800,379463889,1665,1665,1665,1665,0
|
|
20230717,170700,379463889,1665,1665,1665,1665,0
|
|
20230717,170600,379463889,1665,1665,1665,1665,0
|
|
20230717,170500,379463889,1665,1665,1665,1665,0
|
|
20230717,170400,379463889,1665,1665,1665,1665,0
|
|
20230717,170300,379463889,1665,1665,1665,1665,0
|
|
20230717,170200,379463889,1665,1665,1665,1665,0
|
|
20230717,170100,379463889,1665,1665,1665,1665,0
|
|
20230717,170000,379463889,1665,1665,1665,1665,0
|
|
20230717,165900,379463889,1665,1665,1665,1665,0
|
|
20230717,165800,379463889,1665,1665,1665,1665,0
|
|
20230717,165700,379463889,1665,1665,1665,1665,0
|
|
20230717,165600,379463889,1665,1665,1665,1665,0
|
|
20230717,165500,379463889,1665,1665,1665,1665,0
|
|
20230717,165400,379463889,1665,1665,1665,1665,0
|
|
20230717,165300,379463889,1665,1665,1665,1665,0
|
|
20230717,165200,379463889,1665,1665,1665,1665,0
|
|
20230717,165100,379463889,1665,1665,1665,1665,0
|
|
20230717,165000,379463889,1665,1665,1665,1665,0
|
|
20230717,164900,379463889,1665,1665,1665,1665,3033
|
|
20230717,164800,379463889,1665,1665,1665,1665,0
|
|
20230717,164700,379463889,1665,1665,1665,1665,0
|
|
20230717,164600,379463889,1665,1665,1665,1665,0
|
|
20230717,164500,379463889,1665,1665,1665,1665,0
|
|
20230717,164400,379463889,1665,1665,1665,1665,0
|
|
20230717,164300,379463889,1665,1665,1665,1665,0
|
|
20230717,164200,379463889,1665,1665,1665,1665,0
|
|
20230717,164100,379463889,1665,1665,1665,1665,0
|
|
20230717,164000,379463889,1665,1665,1665,1665,0
|
|
20230717,163900,379463889,1665,1665,1665,1665,0
|
|
20230717,163800,379463889,1665,1665,1665,1665,0
|
|
20230717,163700,379463889,1665,1665,1665,1665,0
|
|
20230717,163600,379463889,1665,1665,1665,1665,0
|
|
20230717,163500,379463889,1665,1665,1665,1665,0
|
|
20230717,163400,379463889,1665,1665,1665,1665,0
|
|
20230717,163300,379463889,1665,1665,1665,1665,0
|
|
20230717,163200,379463889,1665,1665,1665,1665,0
|
|
20230717,163100,379463889,1665,1665,1665,1665,0
|
|
20230717,163000,379463889,1665,1665,1665,1665,0
|
|
20230717,162900,379463889,1665,1665,1665,1665,0
|
|
20230717,162800,379463889,1665,1665,1665,1665,0
|
|
20230717,162700,379463889,1665,1665,1665,1665,0
|
|
20230717,162600,379463889,1665,1665,1665,1665,0
|
|
20230717,162500,379463889,1665,1665,1665,1665,0
|
|
20230717,162400,379463889,1665,1665,1665,1665,0
|
|
20230717,162300,379463889,1665,1665,1665,1665,0
|
|
20230717,162200,379463889,1665,1665,1665,1665,0
|
|
20230717,162100,379463889,1665,1665,1665,1665,0
|
|
20230717,162000,379463889,1665,1665,1665,1665,0
|
|
20230717,161900,379463889,1665,1665,1665,1665,3033
|
|
20230717,161800,379463889,1665,1665,1665,1665,0
|
|
20230717,161700,379463889,1665,1665,1665,1665,0
|
|
20230717,161600,379463889,1665,1665,1665,1665,0
|
|
20230717,161500,379463889,1665,1665,1665,1665,0
|
|
20230717,161400,379463889,1665,1665,1665,1665,0
|
|
20230717,161300,379463889,1665,1665,1665,1665,0
|
|
20230717,161200,379463889,1665,1665,1665,1665,0
|
|
20230717,161100,379463889,1665,1665,1665,1665,0
|
|
20230717,161000,379463889,1665,1665,1665,1665,0
|
|
20230717,160900,379463889,1665,1665,1665,1665,0
|
|
20230717,160800,379463889,1665,1665,1665,1665,0
|
|
20230717,160700,379463889,1665,1665,1665,1665,0
|
|
20230717,160600,379463889,1665,1665,1665,1665,0
|
|
20230717,160500,379463889,1665,1665,1665,1665,0
|
|
20230717,160400,379463889,1665,1665,1665,1665,0
|
|
20230717,160300,379463889,1665,1665,1665,1665,0
|
|
20230717,160200,379463889,1665,1665,1665,1665,0
|
|
20230717,160100,379463889,1665,1665,1665,1665,0
|
|
20230717,160000,379463889,1665,1665,1665,1665,0
|
|
20230717,155900,379463889,1665,1665,1665,1665,0
|
|
20230717,155800,379463889,1665,1665,1665,1665,0
|
|
20230717,155700,379463889,1665,1665,1665,1665,0
|
|
20230717,155600,379463889,1665,1665,1665,1665,0
|
|
20230717,155500,379463889,1665,1665,1665,1665,0
|
|
20230717,155400,379463889,1665,1665,1665,1665,0
|
|
20230717,155300,379463889,1665,1665,1665,1665,0
|
|
20230717,155200,379463889,1665,1665,1665,1665,0
|
|
20230717,155100,379463889,1665,1665,1665,1665,0
|
|
20230717,155000,379463889,1665,1665,1665,1665,0
|
|
20230717,154900,379463889,1665,1665,1665,1665,3033
|
|
20230717,154800,379463889,1665,1665,1665,1665,0
|
|
20230717,154700,379463889,1665,1665,1665,1665,0
|
|
20230717,154600,379463889,1665,1665,1665,1665,0
|
|
20230717,154500,379463889,1665,1665,1665,1665,0
|
|
20230717,154400,379463889,1665,1665,1665,1665,0
|
|
20230717,154300,379463889,1665,1665,1665,1665,0
|
|
20230717,154200,379463889,1665,1665,1665,1665,0
|
|
20230717,154100,379463889,1665,1665,1665,1665,0
|
|
20230717,154000,379463889,1665,1665,1665,1665,0
|
|
20230717,153900,379463889,1665,1665,1665,1665,0
|
|
20230717,153800,379463889,1665,1665,1665,1665,0
|
|
20230717,153700,379463889,1665,1665,1665,1665,0
|
|
20230717,153600,379463889,1665,1665,1665,1665,0
|
|
20230717,153500,379463889,1665,1665,1665,1665,0
|
|
20230717,153400,379463889,1665,1665,1665,1665,0
|
|
20230717,153300,379463889,1665,1665,1665,1665,0
|
|
20230717,153200,379463889,1665,1665,1665,1665,0
|
|
20230717,153100,379463889,1665,1665,1665,1665,0
|
|
20230717,153000,379463889,1665,1665,1665,1665,3033
|
|
20230717,152900,374413944,1665,1665,1665,1665,0
|
|
20230717,152800,374413944,1665,1665,1665,1665,0
|
|
20230717,152700,374413944,1665,1665,1665,1665,0
|
|
20230717,152600,374413944,1665,1665,1665,1665,0
|
|
20230717,152500,374413944,1665,1665,1665,1665,0
|
|
20230717,152400,374413944,1665,1665,1665,1665,0
|
|
20230717,152300,374413944,1665,1665,1665,1665,0
|
|
20230717,152200,374413944,1665,1665,1665,1665,0
|
|
20230717,152100,374413944,1665,1665,1665,1665,0
|
|
20230717,152000,374413944,1665,1665,1665,1665,0
|
|
20230717,151900,374413944,1665,1665,1665,1664,503
|
|
20230717,151800,373576942,1665,1664,1665,1664,577
|
|
20230717,151700,372616807,1665,1665,1665,1665,0
|
|
20230717,151600,372616807,1665,1665,1665,1665,11
|
|
20230717,151500,372598492,1664,1664,1664,1664,1
|
|
20230717,151400,372596828,1665,1665,1665,1665,0
|
|
20230717,151300,372596828,1665,1665,1665,1665,0
|
|
20230717,151200,372596828,1665,1665,1665,1665,60
|
|
20230717,151100,372496928,1664,1664,1664,1664,22
|
|
20230717,151000,372460320,1665,1665,1665,1665,0
|
|
20230717,150900,372460320,1665,1665,1665,1665,2
|
|
20230717,150800,372456990,1665,1664,1665,1662,1312
|
|
20230717,150700,370274341,1664,1664,1664,1664,1518
|
|
20230717,150600,367748389,1663,1663,1663,1663,204
|
|
20230717,150500,367409137,1664,1664,1664,1664,6
|
|
20230717,150400,367399153,1664,1663,1664,1663,3
|
|
20230717,150300,367394162,1663,1663,1663,1663,459
|
|
20230717,150200,366630845,1664,1664,1664,1664,0
|
|
20230717,150100,366630845,1664,1664,1664,1664,601
|
|
20230717,150000,365630781,1664,1664,1664,1662,708
|
|
20230717,145900,364453872,1663,1663,1663,1663,71
|
|
20230717,145800,364335799,1663,1663,1663,1663,4
|
|
20230717,145700,364329147,1663,1663,1663,1663,1863
|
|
20230717,145600,361230978,1663,1663,1663,1663,0
|
|
20230717,145500,361230978,1663,1663,1663,1663,0
|
|
20230717,145400,361230978,1663,1663,1663,1663,1000
|
|
20230717,145300,359567978,1663,1663,1663,1663,0
|
|
20230717,145200,359567978,1663,1663,1663,1663,0
|
|
20230717,145100,359567978,1663,1663,1663,1663,0
|
|
20230717,145000,359567978,1663,1663,1663,1663,0
|
|
20230717,144900,359567978,1663,1663,1663,1663,0
|
|
20230717,144800,359567978,1663,1663,1663,1663,1827
|
|
20230717,144700,356529677,1663,1663,1663,1663,20
|
|
20230717,144600,356496417,1663,1663,1663,1663,0
|
|
20230717,144500,356496417,1663,1663,1663,1663,44
|
|
20230717,144400,356423245,1663,1663,1663,1663,84
|
|
20230717,144300,356283553,1662,1662,1662,1662,0
|
|
20230717,144200,356283553,1662,1662,1662,1662,0
|
|
20230717,144100,356283553,1662,1662,1662,1662,0
|
|
20230717,144000,356283553,1662,1662,1662,1662,0
|
|
20230717,143900,356283553,1662,1663,1663,1662,575
|
|
20230717,143800,355327788,1664,1663,1664,1663,240
|
|
20230717,143700,354928526,1663,1663,1663,1663,902
|
|
20230717,143600,353428500,1663,1663,1663,1663,0
|
|
20230717,143500,353428500,1663,1663,1663,1663,0
|
|
20230717,143400,353428500,1663,1663,1663,1663,0
|
|
20230717,143300,353428500,1663,1663,1663,1663,105
|
|
20230717,143200,353253885,1663,1663,1663,1663,100
|
|
20230717,143100,353087585,1663,1663,1663,1663,200
|
|
20230717,143000,352754985,1663,1663,1663,1663,100
|
|
20230717,142900,352588685,1663,1663,1663,1663,6
|
|
20230717,142800,352578707,1663,1663,1663,1663,4
|
|
20230717,142700,352572055,1662,1662,1662,1662,30
|
|
20230717,142600,352522195,1662,1663,1663,1662,30
|
|
20230717,142500,352472334,1662,1662,1662,1662,30
|
|
20230717,142400,352422474,1663,1663,1663,1663,0
|
|
20230717,142300,352422474,1663,1663,1663,1663,0
|
|
20230717,142200,352422474,1663,1663,1663,1663,116
|
|
20230717,142100,352229566,1663,1663,1663,1663,0
|
|
20230717,142000,352229566,1663,1663,1663,1663,40
|
|
20230717,141900,352163046,1663,1663,1663,1663,20
|
|
20230717,141800,352129786,1663,1663,1663,1663,1
|
|
20230717,141700,352128123,1662,1662,1662,1662,1615
|
|
20230717,141600,349443993,1662,1662,1662,1662,300
|
|
20230717,141500,348945393,1662,1662,1662,1662,10
|
|
20230717,141400,348928773,1662,1662,1662,1662,1075
|
|
20230717,141300,347142123,1663,1661,1663,1661,1300
|
|
20230717,141200,344981847,1661,1661,1661,1661,196
|
|
20230717,141100,344656291,1661,1662,1662,1661,29
|
|
20230717,141000,344608113,1662,1662,1662,1662,1
|
|
20230717,140900,344606451,1662,1662,1662,1661,362
|
|
20230717,140800,344004827,1662,1662,1662,1662,1038
|
|
20230717,140700,342279671,1662,1662,1662,1662,0
|
|
20230717,140600,342279671,1662,1662,1662,1662,0
|
|
20230717,140500,342279671,1662,1662,1662,1662,0
|
|
20230717,140400,342279671,1662,1662,1662,1662,1500
|
|
20230717,140300,339786671,1662,1662,1662,1662,3020
|
|
20230717,140200,334767431,1663,1663,1663,1663,1
|
|
20230717,140100,334765768,1663,1663,1663,1663,100
|
|
20230717,140000,334599468,1663,1663,1663,1663,0
|
|
20230717,135900,334599468,1663,1663,1663,1663,67
|
|
20230717,135800,334488047,1664,1664,1664,1664,0
|
|
20230717,135700,334488047,1664,1665,1665,1664,286
|
|
20230717,135600,334012042,1664,1664,1664,1664,0
|
|
20230717,135500,334012042,1664,1664,1664,1664,0
|
|
20230717,135400,334012042,1664,1664,1664,1664,0
|
|
20230717,135300,334012042,1664,1664,1664,1664,0
|
|
20230717,135200,334012042,1664,1664,1664,1664,0
|
|
20230717,135100,334012042,1664,1664,1664,1664,0
|
|
20230717,135000,334012042,1664,1664,1664,1664,16
|
|
20230717,134900,333985418,1664,1664,1664,1664,51
|
|
20230717,134800,333900554,1664,1664,1664,1664,51
|
|
20230717,134700,333815690,1664,1664,1664,1664,0
|
|
20230717,134600,333815690,1664,1664,1664,1664,100
|
|
20230717,134500,333649290,1664,1664,1664,1664,0
|
|
20230717,134400,333649290,1664,1664,1664,1664,1800
|
|
20230717,134300,330654090,1665,1665,1665,1665,30
|
|
20230717,134200,330604140,1666,1666,1666,1666,0
|
|
20230717,134100,330604140,1666,1666,1666,1666,0
|
|
20230717,134000,330604140,1666,1664,1666,1664,2002
|
|
20230717,133900,327272808,1662,1662,1662,1662,14
|
|
20230717,133800,327249540,1667,1667,1667,1667,0
|
|
20230717,133700,327249540,1667,1662,1667,1662,1118
|
|
20230717,133600,325390919,1662,1661,1662,1661,1579
|
|
20230717,133500,322766949,1662,1662,1662,1662,333
|
|
20230717,133400,322213503,1663,1663,1663,1663,0
|
|
20230717,133300,322213503,1663,1663,1663,1663,110
|
|
20230717,133200,322030573,1663,1663,1663,1663,0
|
|
20230717,133100,322030573,1663,1663,1663,1663,10
|
|
20230717,133000,322013943,1663,1663,1663,1663,0
|
|
20230717,132900,322013943,1663,1663,1663,1663,8
|
|
20230717,132800,322000639,1663,1663,1663,1663,259
|
|
20230717,132700,321569922,1663,1663,1663,1663,11
|
|
20230717,132600,321551629,1661,1661,1661,1661,394
|
|
20230717,132500,320897195,1661,1661,1661,1661,2247
|
|
20230717,132400,317164928,1662,1663,1663,1662,386
|
|
20230717,132300,316523346,1663,1664,1664,1663,555
|
|
20230717,132200,315599861,1665,1665,1665,1665,10
|
|
20230717,132100,315583211,1664,1664,1664,1664,0
|
|
20230717,132000,315583211,1664,1664,1664,1664,0
|
|
20230717,131900,315583211,1664,1664,1664,1664,0
|
|
20230717,131800,315583211,1664,1664,1664,1664,0
|
|
20230717,131700,315583211,1664,1664,1664,1664,0
|
|
20230717,131600,315583211,1664,1664,1664,1664,0
|
|
20230717,131500,315583211,1664,1664,1664,1664,0
|
|
20230717,131400,315583211,1664,1660,1664,1660,1395
|
|
20230717,131300,313264831,1661,1661,1664,1661,204
|
|
20230717,131200,312925978,1660,1660,1660,1660,148
|
|
20230717,131100,312680298,1660,1663,1663,1660,14570
|
|
20230717,131000,288475038,1665,1667,1667,1665,8
|
|
20230717,130900,288461712,1667,1667,1667,1667,5
|
|
20230717,130800,288453377,1667,1667,1667,1667,24
|
|
20230717,130700,288413369,1667,1667,1667,1667,20
|
|
20230717,130600,288380029,1667,1667,1667,1667,0
|
|
20230717,130500,288380029,1667,1667,1667,1667,100
|
|
20230717,130400,288213329,1667,1667,1667,1667,30
|
|
20230717,130300,288163319,1663,1663,1663,1663,1
|
|
20230717,130200,288161656,1667,1667,1667,1667,0
|
|
20230717,130100,288161656,1667,1662,1667,1662,94
|
|
20230717,130000,288005383,1662,1663,1663,1662,1000
|
|
20230717,125900,286343265,1667,1667,1667,1667,0
|
|
20230717,125800,286343265,1667,1667,1667,1667,0
|
|
20230717,125700,286343265,1667,1664,1667,1662,4237
|
|
20230717,125600,279298296,1664,1664,1664,1664,10
|
|
20230717,125500,279281656,1666,1666,1666,1666,3
|
|
20230717,125400,279276658,1664,1665,1665,1664,700
|
|
20230717,125300,278111527,1666,1666,1666,1666,10
|
|
20230717,125200,278094867,1666,1664,1666,1664,1878
|
|
20230717,125100,274968693,1665,1665,1665,1665,0
|
|
20230717,125000,274968693,1665,1665,1665,1665,89
|
|
20230717,124900,274820508,1665,1665,1665,1665,7
|
|
20230717,124800,274808853,1665,1665,1665,1665,800
|
|
20230717,124700,273476853,1667,1667,1667,1665,538
|
|
20230717,124600,272581075,1668,1665,1668,1665,326
|
|
20230717,124500,272038270,1668,1668,1668,1665,1041
|
|
20230717,124400,270301999,1668,1668,1668,1668,0
|
|
20230717,124300,270301999,1668,1668,1668,1666,83
|
|
20230717,124200,270163575,1662,1666,1666,1662,8830
|
|
20230717,124100,255469181,1667,1668,1668,1667,18
|
|
20230717,124000,255439167,1667,1667,1667,1667,501
|
|
20230717,123900,254604000,1668,1668,1668,1668,11
|
|
20230717,123800,254585652,1667,1667,1667,1667,1000
|
|
20230717,123700,252918652,1667,1667,1667,1667,4
|
|
20230717,123600,252911984,1667,1667,1667,1667,549
|
|
20230717,123500,251996801,1668,1668,1668,1668,0
|
|
20230717,123400,251996801,1668,1668,1668,1668,10
|
|
20230717,123300,251980121,1668,1668,1668,1668,100
|
|
20230717,123200,251813321,1668,1668,1668,1668,2
|
|
20230717,123100,251809985,1668,1668,1668,1668,500
|
|
20230717,123000,250975985,1666,1666,1668,1666,241
|
|
20230717,122900,250574407,1667,1668,1668,1667,2
|
|
20230717,122800,250571072,1668,1668,1668,1668,0
|
|
20230717,122700,250571072,1668,1668,1668,1668,0
|
|
20230717,122600,250571072,1668,1668,1668,1668,0
|
|
20230717,122500,250571072,1668,1668,1668,1668,0
|
|
20230717,122400,250571072,1668,1668,1668,1668,10
|
|
20230717,122300,250554392,1668,1668,1668,1668,0
|
|
20230717,122200,250554392,1668,1668,1668,1668,1
|
|
20230717,122100,250552724,1668,1666,1668,1666,122
|
|
20230717,122000,250349368,1666,1668,1668,1666,1126
|
|
20230717,121900,248472301,1668,1668,1668,1668,0
|
|
20230717,121800,248472301,1668,1668,1668,1668,29
|
|
20230717,121700,248423929,1668,1668,1668,1668,4
|
|
20230717,121600,248417257,1668,1668,1668,1668,5
|
|
20230717,121500,248408917,1667,1667,1667,1667,2
|
|
20230717,121400,248405583,1668,1668,1668,1668,15
|
|
20230717,121300,248380563,1668,1668,1668,1668,9
|
|
20230717,121200,248365551,1668,1668,1668,1668,7
|
|
20230717,121100,248353875,1668,1668,1668,1668,0
|
|
20230717,121000,248353875,1668,1668,1668,1668,0
|
|
20230717,120900,248353875,1668,1668,1668,1668,0
|
|
20230717,120800,248353875,1668,1668,1668,1668,52
|
|
20230717,120700,248267139,1668,1668,1668,1668,30
|
|
20230717,120600,248217099,1667,1667,1667,1667,0
|
|
20230717,120500,248217099,1667,1667,1667,1667,0
|
|
20230717,120400,248217099,1667,1667,1667,1667,277
|
|
20230717,120300,247755340,1667,1667,1667,1667,0
|
|
20230717,120200,247755340,1667,1667,1667,1667,0
|
|
20230717,120100,247755340,1667,1667,1667,1667,0
|
|
20230717,120000,247755340,1667,1667,1667,1667,1259
|
|
20230717,115900,245656587,1667,1667,1667,1667,0
|
|
20230717,115800,245656587,1667,1667,1667,1667,0
|
|
20230717,115700,245656587,1667,1667,1667,1667,0
|
|
20230717,115600,245656587,1667,1667,1667,1667,0
|
|
20230717,115500,245656587,1667,1667,1667,1667,0
|
|
20230717,115400,245656587,1667,1667,1667,1667,500
|
|
20230717,115300,244823087,1667,1667,1667,1667,1000
|
|
20230717,115200,243156087,1667,1667,1667,1667,33
|
|
20230717,115100,243101076,1668,1668,1668,1668,0
|
|
20230717,115000,243101076,1668,1668,1668,1668,0
|
|
20230717,114900,243101076,1668,1668,1668,1668,31
|
|
20230717,114800,243049368,1668,1668,1668,1668,40
|
|
20230717,114700,242982648,1666,1666,1666,1666,0
|
|
20230717,114600,242982648,1666,1666,1666,1666,1000
|
|
20230717,114500,241316648,1665,1665,1665,1665,0
|
|
20230717,114400,241316648,1665,1666,1666,1665,1003
|
|
20230717,114300,239646650,1664,1664,1664,1664,28
|
|
20230717,114200,239600058,1664,1664,1664,1664,0
|
|
20230717,114100,239600058,1664,1666,1666,1664,10094
|
|
20230717,114000,222794338,1666,1668,1668,1666,27
|
|
20230717,113900,222749354,1668,1668,1668,1668,725
|
|
20230717,113800,221540054,1665,1665,1665,1665,0
|
|
20230717,113700,221540054,1665,1665,1665,1665,0
|
|
20230717,113600,221540054,1665,1666,1666,1665,9227
|
|
20230717,113500,206168897,1667,1669,1669,1667,101
|
|
20230717,113400,206000528,1667,1667,1667,1667,0
|
|
20230717,113300,206000528,1667,1667,1667,1667,670
|
|
20230717,113200,204883638,1669,1669,1669,1669,0
|
|
20230717,113100,204883638,1669,1667,1669,1666,502
|
|
20230717,113000,204047298,1667,1668,1668,1667,3015
|
|
20230717,112900,199020993,1669,1668,1669,1668,608
|
|
20230717,112800,198006848,1668,1668,1668,1668,490
|
|
20230717,112700,197189528,1668,1668,1668,1668,1
|
|
20230717,112600,197187860,1668,1668,1668,1668,0
|
|
20230717,112500,197187860,1668,1668,1668,1668,0
|
|
20230717,112400,197187860,1668,1668,1668,1668,0
|
|
20230717,112300,197187860,1668,1668,1668,1668,73
|
|
20230717,112200,197066096,1668,1667,1668,1667,1350
|
|
20230717,112100,194814996,1668,1668,1668,1668,3795
|
|
20230717,112000,188484936,1668,1668,1668,1668,1006
|
|
20230717,111900,186806928,1669,1670,1670,1669,20
|
|
20230717,111800,186773533,1672,1672,1672,1672,0
|
|
20230717,111700,186773533,1672,1672,1672,1672,39
|
|
20230717,111600,186708325,1673,1670,1673,1670,711
|
|
20230717,111500,185519722,1668,1669,1669,1668,1759
|
|
20230717,111400,182584751,1668,1667,1668,1667,5086
|
|
20230717,111300,174101391,1668,1668,1668,1668,204
|
|
20230717,111200,173761119,1666,1666,1666,1666,0
|
|
20230717,111100,173761119,1666,1668,1668,1666,203
|
|
20230717,111000,173422861,1668,1668,1668,1668,3
|
|
20230717,110900,173417857,1666,1668,1668,1666,583
|
|
20230717,110800,172445659,1669,1668,1669,1668,41
|
|
20230717,110700,172377270,1668,1668,1668,1668,10
|
|
20230717,110600,172360590,1668,1668,1668,1668,0
|
|
20230717,110500,172360590,1668,1668,1668,1668,110
|
|
20230717,110400,172177110,1668,1666,1668,1666,52
|
|
20230717,110300,172090376,1668,1667,1668,1666,10
|
|
20230717,110200,172073705,1666,1666,1666,1666,1148
|
|
20230717,110100,170161137,1666,1666,1666,1666,0
|
|
20230717,110000,170161137,1666,1666,1666,1666,10
|
|
20230717,105900,170144477,1666,1667,1667,1666,3827
|
|
20230717,105800,163765868,1669,1669,1669,1669,110
|
|
20230717,105700,163582278,1670,1670,1670,1670,0
|
|
20230717,105600,163582278,1670,1670,1670,1670,12
|
|
20230717,105500,163562238,1667,1667,1667,1667,1
|
|
20230717,105400,163560571,1667,1667,1667,1667,1808
|
|
20230717,105300,160546635,1667,1668,1668,1667,2036
|
|
20230717,105200,157152608,1668,1669,1669,1668,2005
|
|
20230717,105100,153807954,1670,1670,1670,1670,10
|
|
20230717,105000,153791254,1670,1669,1670,1669,115
|
|
20230717,104900,153599304,1668,1670,1670,1668,3153
|
|
20230717,104800,148339074,1669,1669,1669,1669,100
|
|
20230717,104700,148172174,1669,1669,1669,1669,132
|
|
20230717,104600,147951866,1669,1671,1671,1669,3614
|
|
20230717,104500,141920094,1672,1672,1672,1672,0
|
|
20230717,104400,141920094,1672,1672,1672,1672,0
|
|
20230717,104300,141920094,1672,1673,1673,1672,6
|
|
20230717,104200,141910060,1673,1673,1673,1673,10
|
|
20230717,104100,141893330,1673,1673,1673,1673,0
|
|
20230717,104000,141893330,1673,1673,1673,1673,0
|
|
20230717,103900,141893330,1673,1673,1673,1673,6
|
|
20230717,103800,141883292,1669,1669,1669,1669,0
|
|
20230717,103700,141883292,1669,1669,1669,1669,0
|
|
20230717,103600,141883292,1669,1669,1669,1669,0
|
|
20230717,103500,141883292,1669,1669,1669,1669,0
|
|
20230717,103400,141883292,1669,1669,1669,1669,1000
|
|
20230717,103300,140214292,1670,1670,1670,1670,0
|
|
20230717,103200,140214292,1670,1670,1670,1670,193
|
|
20230717,103100,139891982,1668,1668,1668,1668,0
|
|
20230717,103000,139891982,1668,1668,1668,1668,1000
|
|
20230717,102900,138223982,1668,1668,1668,1668,0
|
|
20230717,102800,138223982,1668,1668,1668,1668,0
|
|
20230717,102700,138223982,1668,1668,1668,1668,0
|
|
20230717,102600,138223982,1668,1669,1669,1668,15
|
|
20230717,102500,138198958,1668,1668,1668,1668,0
|
|
20230717,102400,138198958,1668,1668,1668,1668,0
|
|
20230717,102300,138198958,1668,1668,1668,1668,109
|
|
20230717,102200,138017146,1668,1668,1668,1668,0
|
|
20230717,102100,138017146,1668,1668,1668,1668,56
|
|
20230717,102000,137923738,1670,1670,1670,1670,126
|
|
20230717,101900,137713318,1668,1667,1668,1667,4498
|
|
20230717,101800,130210661,1667,1668,1668,1667,2296
|
|
20230717,101700,126381333,1668,1670,1670,1668,130
|
|
20230717,101600,126164433,1670,1670,1670,1670,15
|
|
20230717,101500,126139383,1670,1670,1670,1668,2694
|
|
20230717,101400,121640917,1670,1670,1670,1670,1001
|
|
20230717,101300,119969247,1670,1669,1670,1669,616
|
|
20230717,101200,118941042,1669,1669,1669,1669,109
|
|
20230717,101100,118759121,1669,1670,1670,1668,1090
|
|
20230717,101000,116940891,1670,1670,1670,1670,762
|
|
20230717,100900,115668351,1669,1671,1671,1669,560
|
|
20230717,100800,114733160,1671,1671,1671,1671,1
|
|
20230717,100700,114731489,1671,1673,1673,1671,300
|
|
20230717,100600,114229593,1674,1674,1674,1674,0
|
|
20230717,100500,114229593,1674,1674,1674,1674,100
|
|
20230717,100400,114062193,1670,1670,1670,1670,10
|
|
20230717,100300,114045493,1675,1675,1675,1675,0
|
|
20230717,100200,114045493,1675,1675,1675,1675,0
|
|
20230717,100100,114045493,1675,1675,1675,1675,0
|
|
20230717,100000,114045493,1675,1675,1675,1675,1
|
|
20230717,095900,114043818,1671,1671,1671,1671,3445
|
|
20230717,095800,108287223,1679,1679,1679,1679,0
|
|
20230717,095700,108287223,1679,1679,1679,1679,0
|
|
20230717,095600,108287223,1679,1679,1679,1671,608
|
|
20230717,095500,107271151,1679,1672,1679,1672,11
|
|
20230717,095400,107252717,1672,1672,1672,1672,314
|
|
20230717,095300,106727709,1671,1671,1671,1671,68
|
|
20230717,095200,106614081,1672,1672,1672,1672,6011
|
|
20230717,095100,96563689,1673,1673,1673,1673,0
|
|
20230717,095000,96563689,1673,1678,1679,1673,1279
|
|
20230717,094900,94423864,1678,1678,1679,1678,1208
|
|
20230717,094800,92396820,1678,1678,1678,1678,10
|
|
20230717,094700,92380040,1679,1679,1679,1679,0
|
|
20230717,094600,92380040,1679,1679,1679,1679,5
|
|
20230717,094500,92371645,1678,1674,1678,1674,1972
|
|
20230717,094400,89063709,1674,1677,1677,1674,895
|
|
20230717,094300,87565464,1674,1677,1677,1674,2498
|
|
20230717,094200,83380751,1678,1677,1678,1677,23
|
|
20230717,094100,83342173,1676,1676,1676,1676,119
|
|
20230717,094000,83142729,1676,1674,1676,1670,2886
|
|
20230717,093900,78319377,1678,1678,1678,1678,414
|
|
20230717,093800,77624685,1678,1674,1678,1674,10
|
|
20230717,093700,77607941,1674,1674,1674,1674,100
|
|
20230717,093600,77440541,1678,1674,1678,1674,1670
|
|
20230717,093500,74644948,1675,1678,1678,1675,66
|
|
20230717,093400,74534377,1675,1675,1675,1675,80
|
|
20230717,093300,74400377,1678,1676,1678,1672,2113
|
|
20230717,093200,70865551,1675,1676,1676,1675,500
|
|
20230717,093100,70027699,1678,1678,1678,1678,2
|
|
20230717,093000,70024343,1674,1674,1674,1674,1
|
|
20230717,092900,70022669,1678,1674,1678,1674,294
|
|
20230717,092800,69530497,1678,1678,1678,1678,7
|
|
20230717,092700,69518751,1674,1678,1678,1674,361
|
|
20230717,092600,68913837,1678,1678,1678,1678,400
|
|
20230717,092500,68242637,1678,1678,1678,1678,0
|
|
20230717,092400,68242637,1678,1678,1678,1678,10
|
|
20230717,092300,68225857,1678,1678,1678,1678,1510
|
|
20230717,092200,65692077,1679,1679,1679,1679,0
|
|
20230717,092100,65692077,1679,1679,1679,1679,5
|
|
20230717,092000,65683682,1680,1680,1680,1680,100
|
|
20230717,091900,65515682,1680,1672,1680,1672,177
|
|
20230717,091800,65219640,1672,1680,1680,1672,635
|
|
20230717,091700,64157233,1677,1677,1677,1677,500
|
|
20230717,091600,63318733,1681,1685,1685,1681,150
|
|
20230717,091500,63066183,1685,1674,1685,1669,4002
|
|
20230717,091400,56383053,1686,1687,1687,1686,1022
|
|
20230717,091300,54659466,1676,1674,1676,1674,1217
|
|
20230717,091200,52619806,1668,1668,1668,1668,417
|
|
20230717,091100,51924250,1668,1668,1668,1668,12
|
|
20230717,091000,51904234,1668,1668,1668,1663,5496
|
|
20230717,090900,42749708,1668,1674,1674,1668,243
|
|
20230717,090800,42344360,1670,1676,1676,1670,1267
|
|
20230717,090700,40220930,1691,1695,1695,1676,1875
|
|
20230717,090600,37077233,1671,1695,1695,1671,100
|
|
20230717,090500,36909703,1695,1696,1696,1661,9092
|
|
20230717,090400,21679736,1683,1687,1698,1683,3006
|
|
20230717,090300,16617854,1698,1688,1698,1688,1254
|
|
20230717,090200,14501002,1688,1689,1689,1688,3743
|
|
20230717,090100,8180788,1689,1689,1689,1689,740
|
|
20230717,090000,6930928,1688,1688,1688,1688,4096
|