598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185500,393130755,1719,1719,1719,1719,2122
|
|
20230807,185400,393130755,1719,1719,1719,1719,0
|
|
20230807,185300,393130755,1719,1719,1719,1719,0
|
|
20230807,185200,393130755,1719,1719,1719,1719,0
|
|
20230807,185100,393130755,1719,1719,1719,1719,0
|
|
20230807,185000,393130755,1719,1719,1719,1719,0
|
|
20230807,184900,393130755,1719,1719,1719,1719,0
|
|
20230807,184800,393130755,1719,1719,1719,1719,0
|
|
20230807,184700,393130755,1719,1719,1719,1719,0
|
|
20230807,184600,393130755,1719,1719,1719,1719,0
|
|
20230807,184500,393130755,1719,1719,1719,1719,0
|
|
20230807,184400,393130755,1719,1719,1719,1719,0
|
|
20230807,184300,393130755,1719,1719,1719,1719,0
|
|
20230807,184200,393130755,1719,1719,1719,1719,0
|
|
20230807,184100,393130755,1719,1719,1719,1719,0
|
|
20230807,184000,393130755,1719,1719,1719,1719,0
|
|
20230807,183900,393130755,1719,1719,1719,1719,0
|
|
20230807,183800,393130755,1719,1719,1719,1719,0
|
|
20230807,183700,393130755,1719,1719,1719,1719,0
|
|
20230807,183600,393130755,1719,1719,1719,1719,0
|
|
20230807,183500,393130755,1719,1719,1719,1719,0
|
|
20230807,183400,393130755,1719,1719,1719,1719,0
|
|
20230807,183300,393130755,1719,1719,1719,1719,0
|
|
20230807,183200,393130755,1719,1719,1719,1719,0
|
|
20230807,183100,393130755,1719,1719,1719,1719,0
|
|
20230807,183000,393130755,1719,1719,1719,1719,0
|
|
20230807,182900,393130755,1719,1719,1719,1719,0
|
|
20230807,182800,393130755,1719,1719,1719,1719,0
|
|
20230807,182700,393130755,1719,1719,1719,1719,0
|
|
20230807,182600,393130755,1719,1719,1719,1719,0
|
|
20230807,182500,393130755,1719,1719,1719,1719,2122
|
|
20230807,182400,393130755,1719,1719,1719,1719,0
|
|
20230807,182300,393130755,1719,1719,1719,1719,0
|
|
20230807,182200,393130755,1719,1719,1719,1719,0
|
|
20230807,182100,393130755,1719,1719,1719,1719,0
|
|
20230807,182000,393130755,1719,1719,1719,1719,0
|
|
20230807,181900,393130755,1719,1719,1719,1719,0
|
|
20230807,181800,393130755,1719,1719,1719,1719,0
|
|
20230807,181700,393130755,1719,1719,1719,1719,0
|
|
20230807,181600,393130755,1719,1719,1719,1719,0
|
|
20230807,181500,393130755,1719,1719,1719,1719,0
|
|
20230807,181400,393130755,1719,1719,1719,1719,0
|
|
20230807,181300,393130755,1719,1719,1719,1719,0
|
|
20230807,181200,393130755,1719,1719,1719,1719,0
|
|
20230807,181100,393130755,1719,1719,1719,1719,0
|
|
20230807,181000,393130755,1719,1719,1719,1719,0
|
|
20230807,180900,393130755,1719,1719,1719,1719,0
|
|
20230807,180800,393130755,1719,1719,1719,1719,0
|
|
20230807,180700,393130755,1719,1719,1719,1719,0
|
|
20230807,180600,393130755,1719,1719,1719,1719,0
|
|
20230807,180500,393130755,1719,1719,1719,1719,0
|
|
20230807,180400,393130755,1719,1719,1719,1719,0
|
|
20230807,180300,393130755,1719,1719,1719,1719,0
|
|
20230807,180200,393130755,1719,1719,1719,1719,0
|
|
20230807,180100,393130755,1719,1719,1719,1719,0
|
|
20230807,180000,393130755,1719,1719,1719,1719,0
|
|
20230807,175900,393130755,1719,1719,1719,1719,0
|
|
20230807,175800,393130755,1719,1719,1719,1719,0
|
|
20230807,175700,393130755,1719,1719,1719,1719,0
|
|
20230807,175600,393130755,1719,1719,1719,1719,0
|
|
20230807,175500,393130755,1719,1719,1719,1719,2122
|
|
20230807,175400,393130755,1719,1719,1719,1719,0
|
|
20230807,175300,393130755,1719,1719,1719,1719,0
|
|
20230807,175200,393130755,1719,1719,1719,1719,0
|
|
20230807,175100,393130755,1719,1719,1719,1719,0
|
|
20230807,175000,393130755,1719,1719,1719,1719,0
|
|
20230807,174900,393130755,1719,1719,1719,1719,0
|
|
20230807,174800,393130755,1719,1719,1719,1719,0
|
|
20230807,174700,393130755,1719,1719,1719,1719,0
|
|
20230807,174600,393130755,1719,1719,1719,1719,0
|
|
20230807,174500,393130755,1719,1719,1719,1719,0
|
|
20230807,174400,393130755,1719,1719,1719,1719,0
|
|
20230807,174300,393130755,1719,1719,1719,1719,0
|
|
20230807,174200,393130755,1719,1719,1719,1719,0
|
|
20230807,174100,393130755,1719,1719,1719,1719,0
|
|
20230807,174000,393130755,1719,1719,1719,1719,0
|
|
20230807,173900,393130755,1719,1719,1719,1719,0
|
|
20230807,173800,393130755,1719,1719,1719,1719,0
|
|
20230807,173700,393130755,1719,1719,1719,1719,0
|
|
20230807,173600,393130755,1719,1719,1719,1719,0
|
|
20230807,173500,393130755,1719,1719,1719,1719,0
|
|
20230807,173400,393130755,1719,1719,1719,1719,0
|
|
20230807,173300,393130755,1719,1719,1719,1719,0
|
|
20230807,173200,393130755,1719,1719,1719,1719,0
|
|
20230807,173100,393130755,1719,1719,1719,1719,0
|
|
20230807,173000,393130755,1719,1719,1719,1719,0
|
|
20230807,172900,393130755,1719,1719,1719,1719,0
|
|
20230807,172800,393130755,1719,1719,1719,1719,0
|
|
20230807,172700,393130755,1719,1719,1719,1719,0
|
|
20230807,172600,393130755,1719,1719,1719,1719,0
|
|
20230807,172500,393130755,1719,1719,1719,1719,2122
|
|
20230807,172400,393130755,1719,1719,1719,1719,0
|
|
20230807,172300,393130755,1719,1719,1719,1719,0
|
|
20230807,172200,393130755,1719,1719,1719,1719,0
|
|
20230807,172100,393130755,1719,1719,1719,1719,0
|
|
20230807,172000,393130755,1719,1719,1719,1719,0
|
|
20230807,171900,393130755,1719,1719,1719,1719,0
|
|
20230807,171800,393130755,1719,1719,1719,1719,0
|
|
20230807,171700,393130755,1719,1719,1719,1719,0
|
|
20230807,171600,393130755,1719,1719,1719,1719,0
|
|
20230807,171500,393130755,1719,1719,1719,1719,0
|
|
20230807,171400,393130755,1719,1719,1719,1719,0
|
|
20230807,171300,393130755,1719,1719,1719,1719,0
|
|
20230807,171200,393130755,1719,1719,1719,1719,0
|
|
20230807,171100,393130755,1719,1719,1719,1719,0
|
|
20230807,171000,393130755,1719,1719,1719,1719,0
|
|
20230807,170900,393130755,1719,1719,1719,1719,0
|
|
20230807,170800,393130755,1719,1719,1719,1719,0
|
|
20230807,170700,393130755,1719,1719,1719,1719,0
|
|
20230807,170600,393130755,1719,1719,1719,1719,0
|
|
20230807,170500,393130755,1719,1719,1719,1719,0
|
|
20230807,170400,393130755,1719,1719,1719,1719,0
|
|
20230807,170300,393130755,1719,1719,1719,1719,0
|
|
20230807,170200,393130755,1719,1719,1719,1719,0
|
|
20230807,170100,393130755,1719,1719,1719,1719,0
|
|
20230807,170000,393130755,1719,1719,1719,1719,0
|
|
20230807,165900,393130755,1719,1719,1719,1719,0
|
|
20230807,165800,393130755,1719,1719,1719,1719,0
|
|
20230807,165700,393130755,1719,1719,1719,1719,0
|
|
20230807,165600,393130755,1719,1719,1719,1719,0
|
|
20230807,165500,393130755,1719,1719,1719,1719,2122
|
|
20230807,165400,393130755,1719,1719,1719,1719,0
|
|
20230807,165300,393130755,1719,1719,1719,1719,0
|
|
20230807,165200,393130755,1719,1719,1719,1719,0
|
|
20230807,165100,393130755,1719,1719,1719,1719,0
|
|
20230807,165000,393130755,1719,1719,1719,1719,0
|
|
20230807,164900,393130755,1719,1719,1719,1719,0
|
|
20230807,164800,393130755,1719,1719,1719,1719,0
|
|
20230807,164700,393130755,1719,1719,1719,1719,0
|
|
20230807,164600,393130755,1719,1719,1719,1719,0
|
|
20230807,164500,393130755,1719,1719,1719,1719,0
|
|
20230807,164400,393130755,1719,1719,1719,1719,0
|
|
20230807,164300,393130755,1719,1719,1719,1719,0
|
|
20230807,164200,393130755,1719,1719,1719,1719,0
|
|
20230807,164100,393130755,1719,1719,1719,1719,0
|
|
20230807,164000,393130755,1719,1719,1719,1719,0
|
|
20230807,163900,393130755,1719,1719,1719,1719,0
|
|
20230807,163800,393130755,1719,1719,1719,1719,0
|
|
20230807,163700,393130755,1719,1719,1719,1719,0
|
|
20230807,163600,393130755,1719,1719,1719,1719,0
|
|
20230807,163500,393130755,1719,1719,1719,1719,0
|
|
20230807,163400,393130755,1719,1719,1719,1719,0
|
|
20230807,163300,393130755,1719,1719,1719,1719,0
|
|
20230807,163200,393130755,1719,1719,1719,1719,0
|
|
20230807,163100,393130755,1719,1719,1719,1719,0
|
|
20230807,163000,393130755,1719,1719,1719,1719,0
|
|
20230807,162900,393130755,1719,1719,1719,1719,0
|
|
20230807,162800,393130755,1719,1719,1719,1719,0
|
|
20230807,162700,393130755,1719,1719,1719,1719,0
|
|
20230807,162600,393130755,1719,1719,1719,1719,0
|
|
20230807,162500,393130755,1719,1719,1719,1719,2122
|
|
20230807,162400,393130755,1719,1719,1719,1719,0
|
|
20230807,162300,393130755,1719,1719,1719,1719,0
|
|
20230807,162200,393130755,1719,1719,1719,1719,0
|
|
20230807,162100,393130755,1719,1719,1719,1719,0
|
|
20230807,162000,393130755,1719,1719,1719,1719,0
|
|
20230807,161900,393130755,1719,1719,1719,1719,0
|
|
20230807,161800,393130755,1719,1719,1719,1719,0
|
|
20230807,161700,393130755,1719,1719,1719,1719,0
|
|
20230807,161600,393130755,1719,1719,1719,1719,0
|
|
20230807,161500,393130755,1719,1719,1719,1719,0
|
|
20230807,161400,393130755,1719,1719,1719,1719,0
|
|
20230807,161300,393130755,1719,1719,1719,1719,0
|
|
20230807,161200,393130755,1719,1719,1719,1719,0
|
|
20230807,161100,393130755,1719,1719,1719,1719,0
|
|
20230807,161000,393130755,1719,1719,1719,1719,0
|
|
20230807,160900,393130755,1719,1719,1719,1719,0
|
|
20230807,160800,393130755,1719,1719,1719,1719,0
|
|
20230807,160700,393130755,1719,1719,1719,1719,0
|
|
20230807,160600,393130755,1719,1719,1719,1719,0
|
|
20230807,160500,393130755,1719,1719,1719,1719,0
|
|
20230807,160400,393130755,1719,1719,1719,1719,0
|
|
20230807,160300,393130755,1719,1719,1719,1719,0
|
|
20230807,160200,393130755,1719,1719,1719,1719,0
|
|
20230807,160100,393130755,1719,1719,1719,1719,0
|
|
20230807,160000,393130755,1719,1719,1719,1719,0
|
|
20230807,155900,393130755,1719,1719,1719,1719,0
|
|
20230807,155800,393130755,1719,1719,1719,1719,0
|
|
20230807,155700,393130755,1719,1719,1719,1719,0
|
|
20230807,155600,393130755,1719,1719,1719,1719,0
|
|
20230807,155500,393130755,1719,1719,1719,1719,2122
|
|
20230807,155400,393130755,1719,1719,1719,1719,0
|
|
20230807,155300,393130755,1719,1719,1719,1719,0
|
|
20230807,155200,393130755,1719,1719,1719,1719,0
|
|
20230807,155100,393130755,1719,1719,1719,1719,0
|
|
20230807,155000,393130755,1719,1719,1719,1719,0
|
|
20230807,154900,393130755,1719,1719,1719,1719,0
|
|
20230807,154800,393130755,1719,1719,1719,1719,0
|
|
20230807,154700,393130755,1719,1719,1719,1719,0
|
|
20230807,154600,393130755,1719,1719,1719,1719,0
|
|
20230807,154500,393130755,1719,1719,1719,1719,0
|
|
20230807,154400,393130755,1719,1719,1719,1719,0
|
|
20230807,154300,393130755,1719,1719,1719,1719,0
|
|
20230807,154200,393130755,1719,1719,1719,1719,0
|
|
20230807,154100,393130755,1719,1719,1719,1719,0
|
|
20230807,154000,393130755,1719,1719,1719,1719,0
|
|
20230807,153900,393130755,1719,1719,1719,1719,0
|
|
20230807,153800,393130755,1719,1719,1719,1719,0
|
|
20230807,153700,393130755,1719,1719,1719,1719,0
|
|
20230807,153600,393130755,1719,1719,1719,1719,0
|
|
20230807,153500,393130755,1719,1719,1719,1719,0
|
|
20230807,153400,393130755,1719,1719,1719,1719,0
|
|
20230807,153300,393130755,1719,1719,1719,1719,0
|
|
20230807,153200,393130755,1719,1719,1719,1719,0
|
|
20230807,153100,393130755,1719,1719,1719,1719,0
|
|
20230807,153000,393130755,1719,1719,1719,1719,2122
|
|
20230807,152900,389483037,1717,1717,1717,1717,0
|
|
20230807,152800,389483037,1717,1717,1717,1717,0
|
|
20230807,152700,389483037,1717,1717,1717,1717,0
|
|
20230807,152600,389483037,1717,1717,1717,1717,0
|
|
20230807,152500,389483037,1717,1717,1717,1717,0
|
|
20230807,152400,389483037,1717,1717,1717,1717,0
|
|
20230807,152300,389483037,1717,1717,1717,1717,0
|
|
20230807,152200,389483037,1717,1717,1717,1717,0
|
|
20230807,152100,389483037,1717,1717,1717,1717,0
|
|
20230807,152000,389483037,1717,1717,1717,1717,0
|
|
20230807,151900,389483037,1717,1717,1718,1717,1310
|
|
20230807,151800,387233737,1717,1717,1717,1717,54
|
|
20230807,151700,387141019,1716,1717,1717,1716,1558
|
|
20230807,151600,384467448,1717,1715,1717,1715,354
|
|
20230807,151500,383860187,1715,1715,1715,1715,91
|
|
20230807,151400,383704122,1715,1715,1715,1715,17
|
|
20230807,151300,383674967,1713,1713,1715,1713,129
|
|
20230807,151200,383453752,1715,1715,1715,1715,1
|
|
20230807,151100,383452037,1715,1715,1715,1714,202
|
|
20230807,151000,383105716,1715,1715,1715,1715,1119
|
|
20230807,150900,381186631,1715,1714,1715,1713,1631
|
|
20230807,150800,378390044,1714,1711,1714,1711,118
|
|
20230807,150700,378187852,1714,1713,1714,1713,16
|
|
20230807,150600,378160443,1713,1710,1713,1710,901
|
|
20230807,150500,376618400,1710,1710,1710,1710,2
|
|
20230807,150400,376614980,1710,1710,1710,1710,1
|
|
20230807,150300,376613270,1710,1710,1710,1710,41
|
|
20230807,150200,376543160,1710,1710,1710,1708,82
|
|
20230807,150100,376403020,1710,1710,1710,1710,40
|
|
20230807,150000,376334620,1710,1709,1710,1708,1004
|
|
20230807,145900,374619321,1710,1709,1710,1709,1094
|
|
20230807,145800,372749655,1709,1709,1709,1709,175
|
|
20230807,145700,372450580,1709,1709,1709,1709,2
|
|
20230807,145600,372447162,1709,1709,1709,1709,0
|
|
20230807,145500,372447162,1709,1709,1709,1709,2
|
|
20230807,145400,372443744,1708,1708,1708,1708,28
|
|
20230807,145300,372395920,1708,1707,1708,1707,21
|
|
20230807,145200,372360071,1706,1706,1706,1706,10
|
|
20230807,145100,372343011,1707,1707,1709,1706,496
|
|
20230807,145000,371495419,1707,1709,1709,1707,121
|
|
20230807,144900,371288660,1709,1708,1709,1708,51
|
|
20230807,144800,371201550,1708,1708,1708,1708,0
|
|
20230807,144700,371201550,1708,1708,1708,1708,1
|
|
20230807,144600,371199842,1709,1709,1709,1709,3
|
|
20230807,144500,371194715,1709,1709,1709,1709,1
|
|
20230807,144400,371193006,1709,1709,1709,1709,0
|
|
20230807,144300,371193006,1709,1709,1709,1709,1
|
|
20230807,144200,371191297,1709,1709,1709,1709,5
|
|
20230807,144100,371182752,1709,1709,1709,1709,1
|
|
20230807,144000,371181043,1709,1709,1709,1709,0
|
|
20230807,143900,371181043,1709,1709,1709,1709,1
|
|
20230807,143800,371179334,1708,1708,1708,1708,312
|
|
20230807,143700,370646438,1710,1710,1710,1710,0
|
|
20230807,143600,370646438,1710,1709,1710,1709,27
|
|
20230807,143500,370600293,1709,1709,1709,1709,1824
|
|
20230807,143400,367483077,1709,1709,1709,1708,27
|
|
20230807,143300,367436959,1708,1708,1708,1708,40
|
|
20230807,143200,367368639,1709,1707,1709,1707,139
|
|
20230807,143100,367131235,1705,1706,1706,1705,20
|
|
20230807,143000,367097125,1707,1708,1708,1707,2
|
|
20230807,142900,367093710,1709,1709,1709,1709,0
|
|
20230807,142800,367093710,1709,1708,1709,1708,111
|
|
20230807,142700,366904031,1703,1706,1706,1703,380
|
|
20230807,142600,366256145,1709,1709,1709,1709,1
|
|
20230807,142500,366254436,1708,1708,1708,1708,993
|
|
20230807,142400,364558392,1708,1708,1708,1708,1
|
|
20230807,142300,364556684,1707,1707,1707,1707,275
|
|
20230807,142200,364087259,1707,1707,1707,1707,1
|
|
20230807,142100,364085552,1706,1705,1706,1705,205
|
|
20230807,142000,363735922,1707,1707,1707,1703,57
|
|
20230807,141900,363638807,1707,1707,1707,1707,0
|
|
20230807,141800,363638807,1707,1707,1707,1707,3
|
|
20230807,141700,363633686,1707,1707,1707,1707,7
|
|
20230807,141600,363621737,1707,1704,1707,1704,1522
|
|
20230807,141500,361024700,1706,1706,1706,1706,0
|
|
20230807,141400,361024700,1706,1704,1706,1703,464
|
|
20230807,141300,360233581,1705,1704,1705,1704,83
|
|
20230807,141200,360092148,1704,1705,1705,1703,162
|
|
20230807,141100,359816106,1706,1707,1707,1706,2
|
|
20230807,141000,359812693,1707,1705,1707,1702,1794
|
|
20230807,140900,356758197,1707,1705,1707,1705,3808
|
|
20230807,140800,350264380,1706,1706,1706,1706,0
|
|
20230807,140700,350264380,1706,1706,1706,1706,1
|
|
20230807,140600,350262674,1706,1706,1706,1706,0
|
|
20230807,140500,350262674,1706,1702,1706,1702,3485
|
|
20230807,140400,344331196,1706,1706,1706,1706,0
|
|
20230807,140300,344331196,1706,1702,1706,1702,3601
|
|
20230807,140200,338202290,1705,1705,1705,1705,2387
|
|
20230807,140100,334132455,1705,1705,1705,1705,1
|
|
20230807,140000,334130750,1705,1705,1705,1705,2
|
|
20230807,135900,334127340,1705,1701,1705,1701,142
|
|
20230807,135800,333885508,1704,1701,1704,1701,1266
|
|
20230807,135700,331731898,1702,1702,1702,1702,10
|
|
20230807,135600,331714878,1704,1704,1704,1704,0
|
|
20230807,135500,331714878,1704,1702,1704,1702,4
|
|
20230807,135400,331708068,1704,1704,1704,1702,6
|
|
20230807,135300,331697850,1702,1702,1704,1702,86
|
|
20230807,135200,331551449,1703,1703,1703,1703,1
|
|
20230807,135100,331549746,1703,1703,1703,1703,0
|
|
20230807,135000,331549746,1703,1703,1703,1703,1
|
|
20230807,134900,331548043,1703,1703,1703,1703,10
|
|
20230807,134800,331531013,1705,1705,1705,1705,6
|
|
20230807,134700,331520783,1705,1705,1705,1705,5
|
|
20230807,134600,331512258,1705,1706,1706,1705,2
|
|
20230807,134500,331508847,1706,1701,1706,1701,11
|
|
20230807,134400,331490131,1706,1706,1706,1705,292
|
|
20230807,134300,330992209,1705,1704,1705,1704,198
|
|
20230807,134200,330654669,1705,1705,1705,1705,1
|
|
20230807,134100,330652964,1705,1705,1705,1705,0
|
|
20230807,134000,330652964,1705,1702,1705,1702,242
|
|
20230807,133900,330240877,1703,1706,1706,1703,51
|
|
20230807,133800,330154021,1702,1704,1704,1702,1413
|
|
20230807,133700,327746641,1704,1704,1704,1704,0
|
|
20230807,133600,327746641,1704,1704,1704,1704,40
|
|
20230807,133500,327678481,1704,1704,1704,1704,0
|
|
20230807,133400,327678481,1704,1704,1704,1704,0
|
|
20230807,133300,327678481,1704,1704,1704,1704,1
|
|
20230807,133200,327676777,1704,1704,1704,1704,0
|
|
20230807,133100,327676777,1704,1704,1704,1704,1
|
|
20230807,133000,327675073,1704,1704,1704,1704,291
|
|
20230807,132900,327179209,1704,1703,1704,1703,631
|
|
20230807,132800,326104567,1703,1702,1703,1702,558
|
|
20230807,132700,325154312,1702,1700,1703,1700,281
|
|
20230807,132600,324676065,1702,1703,1703,1702,258
|
|
20230807,132500,324236741,1706,1703,1706,1703,22
|
|
20230807,132400,324199272,1703,1703,1703,1703,1
|
|
20230807,132300,324197569,1707,1706,1707,1705,592
|
|
20230807,132200,323188196,1706,1706,1706,1706,306
|
|
20230807,132100,322666160,1706,1706,1706,1706,1
|
|
20230807,132000,322664454,1706,1706,1706,1706,0
|
|
20230807,131900,322664454,1706,1702,1706,1702,1000
|
|
20230807,131800,320962450,1702,1702,1702,1702,0
|
|
20230807,131700,320962450,1702,1702,1702,1702,1
|
|
20230807,131600,320960748,1702,1699,1702,1699,28
|
|
20230807,131500,320913173,1702,1699,1702,1699,737
|
|
20230807,131400,319661007,1702,1702,1702,1702,0
|
|
20230807,131300,319661007,1702,1702,1702,1702,0
|
|
20230807,131200,319661007,1702,1700,1702,1699,366
|
|
20230807,131100,319038846,1703,1700,1703,1700,553
|
|
20230807,131000,318098740,1703,1703,1703,1703,176
|
|
20230807,130900,317799012,1700,1702,1702,1700,6305
|
|
20230807,130800,307079100,1705,1705,1705,1705,1
|
|
20230807,130700,307077395,1705,1702,1705,1702,10
|
|
20230807,130600,307060366,1705,1702,1705,1702,8
|
|
20230807,130500,307046747,1702,1706,1706,1702,196
|
|
20230807,130400,306713011,1706,1706,1706,1706,1
|
|
20230807,130300,306711305,1707,1703,1707,1702,83
|
|
20230807,130200,306570019,1707,1707,1707,1707,2
|
|
20230807,130100,306566605,1707,1707,1707,1707,150
|
|
20230807,130000,306310555,1707,1707,1707,1707,4
|
|
20230807,125900,306303727,1700,1703,1703,1700,5000
|
|
20230807,125800,297801423,1707,1707,1707,1707,2
|
|
20230807,125700,297798009,1704,1704,1704,1704,269
|
|
20230807,125600,297339633,1707,1705,1707,1705,31
|
|
20230807,125500,297286774,1707,1707,1707,1707,25
|
|
20230807,125400,297244099,1707,1705,1707,1705,31
|
|
20230807,125300,297191242,1707,1707,1707,1707,0
|
|
20230807,125200,297191242,1707,1706,1707,1706,2
|
|
20230807,125100,297187829,1706,1706,1706,1706,125
|
|
20230807,125000,296974579,1705,1705,1705,1705,288
|
|
20230807,124900,296483539,1705,1703,1705,1703,2623
|
|
20230807,124800,292016358,1703,1703,1703,1703,0
|
|
20230807,124700,292016358,1703,1703,1703,1703,1
|
|
20230807,124600,292014655,1703,1703,1703,1703,2
|
|
20230807,124500,292011249,1703,1702,1703,1701,77
|
|
20230807,124400,291880234,1702,1702,1702,1702,50
|
|
20230807,124300,291795134,1703,1703,1703,1703,1
|
|
20230807,124200,291793431,1703,1703,1703,1703,0
|
|
20230807,124100,291793431,1703,1703,1703,1703,81
|
|
20230807,124000,291655488,1703,1703,1703,1703,2100
|
|
20230807,123900,288079188,1703,1703,1703,1703,2
|
|
20230807,123800,288075782,1702,1702,1702,1702,262
|
|
20230807,123700,287629858,1702,1701,1702,1701,104
|
|
20230807,123600,287452953,1701,1701,1701,1701,0
|
|
20230807,123500,287452953,1701,1700,1701,1700,155
|
|
20230807,123400,287189451,1700,1700,1700,1700,250
|
|
20230807,123300,286764451,1702,1702,1702,1702,42
|
|
20230807,123200,286692967,1697,1697,1697,1697,48
|
|
20230807,123100,286611511,1702,1702,1702,1702,57
|
|
20230807,123000,286514497,1702,1702,1702,1702,1
|
|
20230807,122900,286512795,1702,1702,1702,1702,0
|
|
20230807,122800,286512795,1702,1702,1702,1702,4
|
|
20230807,122700,286505987,1695,1700,1700,1695,240
|
|
20230807,122600,286098977,1702,1702,1702,1702,1
|
|
20230807,122500,286097275,1702,1702,1702,1702,0
|
|
20230807,122400,286097275,1702,1700,1702,1700,3
|
|
20230807,122300,286092171,1702,1702,1702,1702,0
|
|
20230807,122200,286092171,1702,1702,1702,1702,134
|
|
20230807,122100,285864103,1703,1703,1703,1703,142
|
|
20230807,122000,285622277,1704,1704,1704,1704,1
|
|
20230807,121900,285620573,1704,1704,1704,1704,0
|
|
20230807,121800,285620573,1704,1704,1704,1704,31
|
|
20230807,121700,285567749,1704,1704,1704,1704,0
|
|
20230807,121600,285567749,1704,1704,1704,1704,1
|
|
20230807,121500,285566045,1704,1704,1704,1704,20
|
|
20230807,121400,285531965,1704,1704,1704,1704,11
|
|
20230807,121300,285513221,1704,1704,1704,1704,0
|
|
20230807,121200,285513221,1704,1704,1704,1704,9
|
|
20230807,121100,285497885,1704,1704,1704,1704,13
|
|
20230807,121000,285475733,1704,1704,1704,1704,0
|
|
20230807,120900,285475733,1704,1704,1704,1704,1
|
|
20230807,120800,285474029,1703,1703,1703,1703,327
|
|
20230807,120700,284917148,1703,1702,1703,1700,86
|
|
20230807,120600,284770774,1698,1699,1699,1698,3966
|
|
20230807,120500,278036300,1700,1700,1700,1700,1402
|
|
20230807,120400,275652900,1700,1702,1702,1700,632
|
|
20230807,120300,274577500,1703,1703,1703,1703,2
|
|
20230807,120200,274574094,1699,1701,1701,1699,1054
|
|
20230807,120100,272783029,1703,1702,1703,1702,235
|
|
20230807,120000,272383058,1702,1702,1702,1702,0
|
|
20230807,115900,272383058,1702,1702,1702,1702,1
|
|
20230807,115800,272381356,1702,1702,1702,1702,0
|
|
20230807,115700,272381356,1702,1702,1702,1702,1
|
|
20230807,115600,272379654,1702,1702,1702,1702,0
|
|
20230807,115500,272379654,1702,1704,1704,1702,55
|
|
20230807,115400,272285996,1704,1703,1704,1703,13
|
|
20230807,115300,272263850,1703,1703,1703,1703,1
|
|
20230807,115200,272262147,1703,1702,1703,1702,11
|
|
20230807,115100,272243422,1702,1703,1704,1700,2112
|
|
20230807,115000,268651487,1704,1704,1704,1704,3
|
|
20230807,114900,268646375,1704,1704,1704,1704,59
|
|
20230807,114800,268545839,1704,1704,1704,1704,60
|
|
20230807,114700,268443599,1704,1704,1704,1704,1400
|
|
20230807,114600,266057999,1704,1705,1705,1704,19
|
|
20230807,114500,266025621,1705,1705,1705,1705,6
|
|
20230807,114400,266015391,1705,1705,1705,1705,13
|
|
20230807,114300,265993226,1706,1708,1708,1706,44
|
|
20230807,114200,265918142,1708,1708,1708,1708,1
|
|
20230807,114100,265916434,1708,1708,1708,1708,0
|
|
20230807,114000,265916434,1708,1706,1708,1706,6
|
|
20230807,113900,265906190,1708,1708,1708,1708,0
|
|
20230807,113800,265906190,1708,1708,1708,1708,56
|
|
20230807,113700,265810542,1708,1708,1708,1708,1
|
|
20230807,113600,265808834,1707,1708,1708,1707,124
|
|
20230807,113500,265597165,1708,1708,1708,1708,0
|
|
20230807,113400,265597165,1708,1708,1708,1708,1
|
|
20230807,113300,265595457,1708,1708,1708,1707,142
|
|
20230807,113200,265353051,1707,1707,1708,1707,201
|
|
20230807,113100,265009940,1708,1708,1708,1708,3
|
|
20230807,113000,265004816,1709,1709,1709,1709,1
|
|
20230807,112900,265003107,1709,1709,1709,1709,0
|
|
20230807,112800,265003107,1709,1709,1709,1709,0
|
|
20230807,112700,265003107,1709,1709,1709,1709,1
|
|
20230807,112600,265001398,1707,1707,1707,1707,258
|
|
20230807,112500,264560992,1709,1709,1709,1709,1
|
|
20230807,112400,264559283,1709,1709,1709,1709,0
|
|
20230807,112300,264559283,1709,1709,1709,1709,4
|
|
20230807,112200,264552447,1708,1708,1708,1708,890
|
|
20230807,112100,263032327,1708,1708,1708,1708,1
|
|
20230807,112000,263030619,1707,1707,1707,1707,611
|
|
20230807,111900,261987642,1707,1706,1707,1706,359
|
|
20230807,111800,261375183,1706,1705,1706,1705,5379
|
|
20230807,111700,252203985,1705,1705,1705,1705,1
|
|
20230807,111600,252202280,1705,1705,1705,1705,0
|
|
20230807,111500,252202280,1705,1705,1705,1702,503
|
|
20230807,111400,251346165,1702,1705,1705,1702,294
|
|
20230807,111300,250845759,1705,1704,1705,1704,101
|
|
20230807,111200,250673654,1704,1704,1704,1704,216
|
|
20230807,111100,250305590,1703,1705,1705,1703,622
|
|
20230807,111000,249246071,1703,1703,1703,1703,500
|
|
20230807,110900,248394571,1705,1705,1705,1705,56
|
|
20230807,110800,248299091,1705,1702,1705,1702,31
|
|
20230807,110700,248246326,1705,1705,1705,1705,67
|
|
20230807,110600,248132091,1705,1706,1706,1702,365
|
|
20230807,110500,247510639,1707,1708,1708,1707,692
|
|
20230807,110400,246328704,1710,1711,1712,1710,70
|
|
20230807,110300,246208899,1711,1700,1711,1700,3276
|
|
20230807,110200,240619492,1705,1697,1705,1697,23396
|
|
20230807,110100,200865196,1696,1696,1696,1696,5087
|
|
20230807,110000,192237644,1696,1692,1696,1692,801
|
|
20230807,105900,190882348,1696,1696,1696,1696,0
|
|
20230807,105800,190882348,1696,1696,1696,1696,1
|
|
20230807,105700,190880652,1696,1696,1696,1696,11
|
|
20230807,105600,190861996,1696,1692,1696,1692,501
|
|
20230807,105500,190014300,1697,1697,1697,1697,0
|
|
20230807,105400,190014300,1697,1697,1697,1697,4
|
|
20230807,105300,190007512,1697,1696,1697,1695,12
|
|
20230807,105200,189987158,1696,1698,1699,1696,139
|
|
20230807,105100,189751235,1698,1699,1699,1698,26
|
|
20230807,105000,189707062,1699,1699,1699,1699,4
|
|
20230807,104900,189700266,1698,1698,1698,1698,0
|
|
20230807,104800,189700266,1698,1686,1698,1686,12844
|
|
20230807,104700,168033585,1685,1685,1685,1685,0
|
|
20230807,104600,168033585,1685,1685,1685,1685,1046
|
|
20230807,104500,166271075,1686,1684,1686,1684,31
|
|
20230807,104400,166218858,1684,1687,1687,1684,514
|
|
20230807,104300,165352160,1687,1685,1687,1685,15
|
|
20230807,104200,165326883,1685,1685,1685,1685,400
|
|
20230807,104100,164652883,1688,1688,1688,1688,1
|
|
20230807,104000,164651195,1689,1689,1689,1689,0
|
|
20230807,103900,164651195,1689,1689,1689,1689,1
|
|
20230807,103800,164649506,1689,1689,1689,1689,0
|
|
20230807,103700,164649506,1689,1689,1689,1689,1
|
|
20230807,103600,164647817,1684,1684,1684,1684,83
|
|
20230807,103500,164508045,1689,1684,1689,1684,14
|
|
20230807,103400,164484464,1685,1690,1690,1685,3516
|
|
20230807,103300,158549568,1690,1685,1690,1685,544
|
|
20230807,103200,157631873,1686,1695,1695,1686,538
|
|
20230807,103100,156723286,1697,1697,1697,1697,1
|
|
20230807,103000,156721589,1700,1700,1700,1700,0
|
|
20230807,102900,156721589,1700,1699,1700,1699,2354
|
|
20230807,102800,152720418,1699,1694,1700,1694,7638
|
|
20230807,102700,139740627,1693,1693,1693,1693,1
|
|
20230807,102600,139738934,1694,1694,1694,1694,0
|
|
20230807,102500,139738934,1694,1691,1694,1686,510
|
|
20230807,102400,138878732,1692,1692,1692,1692,11
|
|
20230807,102300,138860120,1692,1692,1692,1692,0
|
|
20230807,102200,138860120,1692,1692,1692,1692,1
|
|
20230807,102100,138858428,1692,1692,1692,1692,0
|
|
20230807,102000,138858428,1692,1692,1692,1692,1
|
|
20230807,101900,138856736,1692,1692,1692,1692,16
|
|
20230807,101800,138829664,1692,1692,1692,1692,1
|
|
20230807,101700,138827972,1692,1692,1692,1692,0
|
|
20230807,101600,138827972,1692,1692,1692,1692,11
|
|
20230807,101500,138809360,1685,1685,1685,1685,61
|
|
20230807,101400,138706575,1688,1682,1688,1682,101
|
|
20230807,101300,138536687,1688,1688,1688,1688,6
|
|
20230807,101200,138526559,1688,1688,1688,1688,1
|
|
20230807,101100,138524871,1687,1687,1687,1687,0
|
|
20230807,101000,138524871,1687,1688,1688,1687,2
|
|
20230807,100900,138521496,1689,1686,1689,1686,1000
|
|
20230807,100800,136833275,1687,1687,1687,1687,6
|
|
20230807,100700,136823153,1685,1685,1685,1685,1000
|
|
20230807,100600,135138153,1685,1677,1689,1677,4464
|
|
20230807,100500,127648820,1677,1677,1677,1677,981
|
|
20230807,100400,126003683,1678,1678,1678,1678,5
|
|
20230807,100300,125995293,1678,1678,1678,1678,6
|
|
20230807,100200,125985225,1677,1677,1677,1677,1138
|
|
20230807,100100,124076799,1677,1674,1677,1674,337
|
|
20230807,100000,123512658,1663,1666,1666,1663,5087
|
|
20230807,095900,115043469,1680,1680,1680,1665,7002
|
|
20230807,095800,103376898,1670,1670,1680,1670,1203
|
|
20230807,095700,101367878,1680,1680,1680,1670,1202
|
|
20230807,095600,99359710,1670,1672,1673,1670,1330
|
|
20230807,095500,97137358,1680,1672,1680,1670,1101
|
|
20230807,095400,95297603,1670,1672,1673,1670,3300
|
|
20230807,095300,89785026,1680,1680,1680,1680,1
|
|
20230807,095200,89783346,1670,1672,1673,1670,1051
|
|
20230807,095100,88027076,1680,1671,1680,1670,3567
|
|
20230807,095000,82068476,1679,1683,1683,1670,6306
|
|
20230807,094900,71486483,1685,1684,1686,1684,7
|
|
20230807,094800,71474692,1684,1687,1687,1684,4551
|
|
20230807,094700,63804544,1689,1689,1689,1688,1010
|
|
20230807,094600,62098854,1689,1691,1691,1689,1057
|
|
20230807,094500,60312265,1695,1691,1695,1691,49
|
|
20230807,094400,60229358,1691,1691,1691,1691,22
|
|
20230807,094300,60192156,1691,1691,1691,1691,0
|
|
20230807,094200,60192156,1691,1690,1691,1690,751
|
|
20230807,094100,58922965,1690,1691,1691,1690,791
|
|
20230807,094000,57585435,1695,1690,1695,1690,333
|
|
20230807,093900,57022380,1690,1691,1691,1690,552
|
|
20230807,093800,56089000,1695,1692,1695,1692,506
|
|
20230807,093700,55232230,1690,1692,1692,1690,1971
|
|
20230807,093600,51900187,1692,1693,1695,1692,2651
|
|
20230807,093500,47413291,1694,1694,1694,1694,381
|
|
20230807,093400,46767877,1695,1695,1695,1695,351
|
|
20230807,093300,46172932,1696,1696,1696,1696,150
|
|
20230807,093200,45918532,1696,1695,1696,1695,152
|
|
20230807,093100,45660891,1694,1694,1694,1694,196
|
|
20230807,093000,45328867,1694,1694,1694,1692,516
|
|
20230807,092900,44455289,1693,1694,1694,1693,360
|
|
20230807,092800,43845709,1694,1695,1695,1694,2418
|
|
20230807,092700,39747400,1696,1698,1698,1696,1128
|
|
20230807,092600,37833533,1700,1698,1700,1698,580
|
|
20230807,092500,36848681,1698,1698,1698,1698,250
|
|
20230807,092400,36424181,1698,1698,1698,1698,11
|
|
20230807,092300,36405503,1699,1704,1704,1699,1431
|
|
20230807,092200,33971704,1706,1706,1706,1706,0
|
|
20230807,092100,33971704,1706,1706,1706,1706,1
|
|
20230807,092000,33969998,1706,1706,1706,1706,74
|
|
20230807,091900,33843754,1706,1706,1706,1706,1
|
|
20230807,091800,33842048,1707,1705,1707,1705,535
|
|
20230807,091700,32928873,1707,1707,1707,1707,1
|
|
20230807,091600,32927166,1705,1705,1705,1705,1
|
|
20230807,091500,32925461,1705,1706,1706,1705,4
|
|
20230807,091400,32918638,1708,1706,1708,1706,50
|
|
20230807,091300,32833322,1706,1707,1708,1702,81
|
|
20230807,091200,32695097,1704,1707,1707,1704,33
|
|
20230807,091100,32638826,1707,1701,1707,1700,51
|
|
20230807,091000,32552109,1709,1709,1709,1709,202
|
|
20230807,090900,32206891,1709,1709,1709,1709,11
|
|
20230807,090800,32188092,1709,1709,1709,1709,10
|
|
20230807,090700,32171002,1709,1709,1709,1709,36
|
|
20230807,090600,32109478,1712,1710,1712,1710,6521
|
|
20230807,090500,20946232,1711,1709,1711,1709,120
|
|
20230807,090400,20741146,1709,1710,1711,1695,2604
|
|
20230807,090300,16317248,1710,1712,1712,1699,3090
|
|
20230807,090200,11063857,1712,1709,1713,1700,2801
|
|
20230807,090100,6279659,1715,1718,1719,1715,60
|
|
20230807,090000,6176560,1717,1708,1717,1708,3616
|