617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191400,784697737,1704,1704,1704,1704,14537
|
|
20230703,191300,784697737,1704,1704,1704,1704,0
|
|
20230703,191200,784697737,1704,1704,1704,1704,0
|
|
20230703,191100,784697737,1704,1704,1704,1704,0
|
|
20230703,191000,784697737,1704,1704,1704,1704,0
|
|
20230703,190900,784697737,1704,1704,1704,1704,0
|
|
20230703,190800,784697737,1704,1704,1704,1704,0
|
|
20230703,190700,784697737,1704,1704,1704,1704,0
|
|
20230703,190600,784697737,1704,1704,1704,1704,0
|
|
20230703,190500,784697737,1704,1704,1704,1704,0
|
|
20230703,190400,784697737,1704,1704,1704,1704,0
|
|
20230703,190300,784697737,1704,1704,1704,1704,0
|
|
20230703,190200,784697737,1704,1704,1704,1704,0
|
|
20230703,190100,784697737,1704,1704,1704,1704,0
|
|
20230703,190000,784697737,1704,1704,1704,1704,0
|
|
20230703,185900,784697737,1704,1704,1704,1704,0
|
|
20230703,185800,784697737,1704,1704,1704,1704,0
|
|
20230703,185700,784697737,1704,1704,1704,1704,0
|
|
20230703,185600,784697737,1704,1704,1704,1704,0
|
|
20230703,185500,784697737,1704,1704,1704,1704,0
|
|
20230703,185400,784697737,1704,1704,1704,1704,0
|
|
20230703,185300,784697737,1704,1704,1704,1704,0
|
|
20230703,185200,784697737,1704,1704,1704,1704,0
|
|
20230703,185100,784697737,1704,1704,1704,1704,0
|
|
20230703,185000,784697737,1704,1704,1704,1704,0
|
|
20230703,184900,784697737,1704,1704,1704,1704,0
|
|
20230703,184800,784697737,1704,1704,1704,1704,0
|
|
20230703,184700,784697737,1704,1704,1704,1704,0
|
|
20230703,184600,784697737,1704,1704,1704,1704,0
|
|
20230703,184500,784697737,1704,1704,1704,1704,0
|
|
20230703,184400,784697737,1704,1704,1704,1704,14537
|
|
20230703,184300,784697737,1704,1704,1704,1704,0
|
|
20230703,184200,784697737,1704,1704,1704,1704,0
|
|
20230703,184100,784697737,1704,1704,1704,1704,0
|
|
20230703,184000,784697737,1704,1704,1704,1704,0
|
|
20230703,183900,784697737,1704,1704,1704,1704,0
|
|
20230703,183800,784697737,1704,1704,1704,1704,0
|
|
20230703,183700,784697737,1704,1704,1704,1704,0
|
|
20230703,183600,784697737,1704,1704,1704,1704,0
|
|
20230703,183500,784697737,1704,1704,1704,1704,0
|
|
20230703,183400,784697737,1704,1704,1704,1704,0
|
|
20230703,183300,784697737,1704,1704,1704,1704,0
|
|
20230703,183200,784697737,1704,1704,1704,1704,0
|
|
20230703,183100,784697737,1704,1704,1704,1704,0
|
|
20230703,183000,784697737,1704,1704,1704,1704,0
|
|
20230703,182900,784697737,1704,1704,1704,1704,0
|
|
20230703,182800,784697737,1704,1704,1704,1704,0
|
|
20230703,182700,784697737,1704,1704,1704,1704,0
|
|
20230703,182600,784697737,1704,1704,1704,1704,0
|
|
20230703,182500,784697737,1704,1704,1704,1704,0
|
|
20230703,182400,784697737,1704,1704,1704,1704,0
|
|
20230703,182300,784697737,1704,1704,1704,1704,0
|
|
20230703,182200,784697737,1704,1704,1704,1704,0
|
|
20230703,182100,784697737,1704,1704,1704,1704,0
|
|
20230703,182000,784697737,1704,1704,1704,1704,0
|
|
20230703,181900,784697737,1704,1704,1704,1704,0
|
|
20230703,181800,784697737,1704,1704,1704,1704,0
|
|
20230703,181700,784697737,1704,1704,1704,1704,0
|
|
20230703,181600,784697737,1704,1704,1704,1704,0
|
|
20230703,181500,784697737,1704,1704,1704,1704,0
|
|
20230703,181400,784697737,1704,1704,1704,1704,14537
|
|
20230703,181300,784697737,1704,1704,1704,1704,0
|
|
20230703,181200,784697737,1704,1704,1704,1704,0
|
|
20230703,181100,784697737,1704,1704,1704,1704,0
|
|
20230703,181000,784697737,1704,1704,1704,1704,0
|
|
20230703,180900,784697737,1704,1704,1704,1704,0
|
|
20230703,180800,784697737,1704,1704,1704,1704,0
|
|
20230703,180700,784697737,1704,1704,1704,1704,0
|
|
20230703,180600,784697737,1704,1704,1704,1704,0
|
|
20230703,180500,784697737,1704,1704,1704,1704,0
|
|
20230703,180400,784697737,1704,1704,1704,1704,0
|
|
20230703,180300,784697737,1704,1704,1704,1704,0
|
|
20230703,180200,784697737,1704,1704,1704,1704,0
|
|
20230703,180100,784697737,1704,1704,1704,1704,0
|
|
20230703,180000,784697737,1704,1704,1704,1704,0
|
|
20230703,175900,784697737,1704,1704,1704,1704,0
|
|
20230703,175800,784697737,1704,1704,1704,1704,0
|
|
20230703,175700,784697737,1704,1704,1704,1704,0
|
|
20230703,175600,784697737,1704,1704,1704,1704,0
|
|
20230703,175500,784697737,1704,1704,1704,1704,0
|
|
20230703,175400,784697737,1704,1704,1704,1704,0
|
|
20230703,175300,784697737,1704,1704,1704,1704,0
|
|
20230703,175200,784697737,1704,1704,1704,1704,0
|
|
20230703,175100,784697737,1704,1704,1704,1704,0
|
|
20230703,175000,784697737,1704,1704,1704,1704,0
|
|
20230703,174900,784697737,1704,1704,1704,1704,0
|
|
20230703,174800,784697737,1704,1704,1704,1704,0
|
|
20230703,174700,784697737,1704,1704,1704,1704,0
|
|
20230703,174600,784697737,1704,1704,1704,1704,0
|
|
20230703,174500,784697737,1704,1704,1704,1704,0
|
|
20230703,174400,784697737,1704,1704,1704,1704,14537
|
|
20230703,174300,784697737,1704,1704,1704,1704,0
|
|
20230703,174200,784697737,1704,1704,1704,1704,0
|
|
20230703,174100,784697737,1704,1704,1704,1704,0
|
|
20230703,174000,784697737,1704,1704,1704,1704,0
|
|
20230703,173900,784697737,1704,1704,1704,1704,0
|
|
20230703,173800,784697737,1704,1704,1704,1704,0
|
|
20230703,173700,784697737,1704,1704,1704,1704,0
|
|
20230703,173600,784697737,1704,1704,1704,1704,0
|
|
20230703,173500,784697737,1704,1704,1704,1704,0
|
|
20230703,173400,784697737,1704,1704,1704,1704,0
|
|
20230703,173300,784697737,1704,1704,1704,1704,0
|
|
20230703,173200,784697737,1704,1704,1704,1704,0
|
|
20230703,173100,784697737,1704,1704,1704,1704,0
|
|
20230703,173000,784697737,1704,1704,1704,1704,0
|
|
20230703,172900,784697737,1704,1704,1704,1704,0
|
|
20230703,172800,784697737,1704,1704,1704,1704,0
|
|
20230703,172700,784697737,1704,1704,1704,1704,0
|
|
20230703,172600,784697737,1704,1704,1704,1704,0
|
|
20230703,172500,784697737,1704,1704,1704,1704,0
|
|
20230703,172400,784697737,1704,1704,1704,1704,0
|
|
20230703,172300,784697737,1704,1704,1704,1704,0
|
|
20230703,172200,784697737,1704,1704,1704,1704,0
|
|
20230703,172100,784697737,1704,1704,1704,1704,0
|
|
20230703,172000,784697737,1704,1704,1704,1704,0
|
|
20230703,171900,784697737,1704,1704,1704,1704,0
|
|
20230703,171800,784697737,1704,1704,1704,1704,0
|
|
20230703,171700,784697737,1704,1704,1704,1704,0
|
|
20230703,171600,784697737,1704,1704,1704,1704,0
|
|
20230703,171500,784697737,1704,1704,1704,1704,0
|
|
20230703,171400,784697737,1704,1704,1704,1704,14537
|
|
20230703,171300,784697737,1704,1704,1704,1704,0
|
|
20230703,171200,784697737,1704,1704,1704,1704,0
|
|
20230703,171100,784697737,1704,1704,1704,1704,0
|
|
20230703,171000,784697737,1704,1704,1704,1704,0
|
|
20230703,170900,784697737,1704,1704,1704,1704,0
|
|
20230703,170800,784697737,1704,1704,1704,1704,0
|
|
20230703,170700,784697737,1704,1704,1704,1704,0
|
|
20230703,170600,784697737,1704,1704,1704,1704,0
|
|
20230703,170500,784697737,1704,1704,1704,1704,0
|
|
20230703,170400,784697737,1704,1704,1704,1704,0
|
|
20230703,170300,784697737,1704,1704,1704,1704,0
|
|
20230703,170200,784697737,1704,1704,1704,1704,0
|
|
20230703,170100,784697737,1704,1704,1704,1704,0
|
|
20230703,170000,784697737,1704,1704,1704,1704,0
|
|
20230703,165900,784697737,1704,1704,1704,1704,0
|
|
20230703,165800,784697737,1704,1704,1704,1704,0
|
|
20230703,165700,784697737,1704,1704,1704,1704,0
|
|
20230703,165600,784697737,1704,1704,1704,1704,0
|
|
20230703,165500,784697737,1704,1704,1704,1704,0
|
|
20230703,165400,784697737,1704,1704,1704,1704,0
|
|
20230703,165300,784697737,1704,1704,1704,1704,0
|
|
20230703,165200,784697737,1704,1704,1704,1704,0
|
|
20230703,165100,784697737,1704,1704,1704,1704,0
|
|
20230703,165000,784697737,1704,1704,1704,1704,0
|
|
20230703,164900,784697737,1704,1704,1704,1704,0
|
|
20230703,164800,784697737,1704,1704,1704,1704,0
|
|
20230703,164700,784697737,1704,1704,1704,1704,0
|
|
20230703,164600,784697737,1704,1704,1704,1704,0
|
|
20230703,164500,784697737,1704,1704,1704,1704,0
|
|
20230703,164400,784697737,1704,1704,1704,1704,14537
|
|
20230703,164300,784697737,1704,1704,1704,1704,0
|
|
20230703,164200,784697737,1704,1704,1704,1704,0
|
|
20230703,164100,784697737,1704,1704,1704,1704,0
|
|
20230703,164000,784697737,1704,1704,1704,1704,0
|
|
20230703,163900,784697737,1704,1704,1704,1704,0
|
|
20230703,163800,784697737,1704,1704,1704,1704,0
|
|
20230703,163700,784697737,1704,1704,1704,1704,0
|
|
20230703,163600,784697737,1704,1704,1704,1704,0
|
|
20230703,163500,784697737,1704,1704,1704,1704,0
|
|
20230703,163400,784697737,1704,1704,1704,1704,0
|
|
20230703,163300,784697737,1704,1704,1704,1704,0
|
|
20230703,163200,784697737,1704,1704,1704,1704,0
|
|
20230703,163100,784697737,1704,1704,1704,1704,0
|
|
20230703,163000,784697737,1704,1704,1704,1704,0
|
|
20230703,162900,784697737,1704,1704,1704,1704,0
|
|
20230703,162800,784697737,1704,1704,1704,1704,0
|
|
20230703,162700,784697737,1704,1704,1704,1704,0
|
|
20230703,162600,784697737,1704,1704,1704,1704,0
|
|
20230703,162500,784697737,1704,1704,1704,1704,0
|
|
20230703,162400,784697737,1704,1704,1704,1704,0
|
|
20230703,162300,784697737,1704,1704,1704,1704,0
|
|
20230703,162200,784697737,1704,1704,1704,1704,0
|
|
20230703,162100,784697737,1704,1704,1704,1704,0
|
|
20230703,162000,784697737,1704,1704,1704,1704,0
|
|
20230703,161900,784697737,1704,1704,1704,1704,0
|
|
20230703,161800,784697737,1704,1704,1704,1704,0
|
|
20230703,161700,784697737,1704,1704,1704,1704,0
|
|
20230703,161600,784697737,1704,1704,1704,1704,0
|
|
20230703,161500,784697737,1704,1704,1704,1704,0
|
|
20230703,161400,784697737,1704,1704,1704,1704,14537
|
|
20230703,161300,784697737,1704,1704,1704,1704,0
|
|
20230703,161200,784697737,1704,1704,1704,1704,0
|
|
20230703,161100,784697737,1704,1704,1704,1704,0
|
|
20230703,161000,784697737,1704,1704,1704,1704,0
|
|
20230703,160900,784697737,1704,1704,1704,1704,0
|
|
20230703,160800,784697737,1704,1704,1704,1704,0
|
|
20230703,160700,784697737,1704,1704,1704,1704,0
|
|
20230703,160600,784697737,1704,1704,1704,1704,0
|
|
20230703,160500,784697737,1704,1704,1704,1704,0
|
|
20230703,160400,784697737,1704,1704,1704,1704,0
|
|
20230703,160300,784697737,1704,1704,1704,1704,0
|
|
20230703,160200,784697737,1704,1704,1704,1704,0
|
|
20230703,160100,784697737,1704,1704,1704,1704,0
|
|
20230703,160000,784697737,1704,1704,1704,1704,0
|
|
20230703,155900,784697737,1704,1704,1704,1704,0
|
|
20230703,155800,784697737,1704,1704,1704,1704,0
|
|
20230703,155700,784697737,1704,1704,1704,1704,0
|
|
20230703,155600,784697737,1704,1704,1704,1704,0
|
|
20230703,155500,784697737,1704,1704,1704,1704,0
|
|
20230703,155400,784697737,1704,1704,1704,1704,0
|
|
20230703,155300,784697737,1704,1704,1704,1704,0
|
|
20230703,155200,784697737,1704,1704,1704,1704,0
|
|
20230703,155100,784697737,1704,1704,1704,1704,0
|
|
20230703,155000,784697737,1704,1704,1704,1704,0
|
|
20230703,154900,784697737,1704,1704,1704,1704,0
|
|
20230703,154800,784697737,1704,1704,1704,1704,0
|
|
20230703,154700,784697737,1704,1704,1704,1704,0
|
|
20230703,154600,784697737,1704,1704,1704,1704,0
|
|
20230703,154500,784697737,1704,1704,1704,1704,0
|
|
20230703,154400,784697737,1704,1704,1704,1704,14537
|
|
20230703,154300,784697737,1704,1704,1704,1704,0
|
|
20230703,154200,784697737,1704,1704,1704,1704,0
|
|
20230703,154100,784697737,1704,1704,1704,1704,0
|
|
20230703,154000,784697737,1704,1704,1704,1704,0
|
|
20230703,153900,784697737,1704,1704,1704,1704,0
|
|
20230703,153800,784697737,1704,1704,1704,1704,0
|
|
20230703,153700,784697737,1704,1704,1704,1704,0
|
|
20230703,153600,784697737,1704,1704,1704,1704,0
|
|
20230703,153500,784697737,1704,1704,1704,1704,0
|
|
20230703,153400,784697737,1704,1704,1704,1704,0
|
|
20230703,153300,784697737,1704,1704,1704,1704,0
|
|
20230703,153200,784697737,1704,1704,1704,1704,0
|
|
20230703,153100,784697737,1704,1704,1704,1704,0
|
|
20230703,153000,784697737,1704,1704,1704,1704,14537
|
|
20230703,152900,759926689,1701,1701,1701,1701,0
|
|
20230703,152800,759926689,1701,1701,1701,1701,0
|
|
20230703,152700,759926689,1701,1701,1701,1701,0
|
|
20230703,152600,759926689,1701,1701,1701,1701,0
|
|
20230703,152500,759926689,1701,1701,1701,1701,0
|
|
20230703,152400,759926689,1701,1701,1701,1701,0
|
|
20230703,152300,759926689,1701,1701,1701,1701,0
|
|
20230703,152200,759926689,1701,1701,1701,1701,0
|
|
20230703,152100,759926689,1701,1701,1701,1701,0
|
|
20230703,152000,759926689,1701,1701,1701,1701,0
|
|
20230703,151900,759926689,1701,1701,1701,1701,50
|
|
20230703,151800,759841639,1700,1701,1701,1700,4992
|
|
20230703,151700,751350365,1700,1700,1700,1700,91
|
|
20230703,151600,751195665,1702,1702,1702,1702,1
|
|
20230703,151500,751193963,1701,1700,1702,1700,10761
|
|
20230703,151400,732882520,1700,1699,1700,1699,1483
|
|
20230703,151300,730362902,1699,1700,1700,1699,4931
|
|
20230703,151200,721980302,1700,1700,1700,1700,356
|
|
20230703,151100,721375102,1701,1701,1701,1701,0
|
|
20230703,151000,721375102,1701,1700,1701,1700,549
|
|
20230703,150900,720441800,1700,1700,1700,1700,1280
|
|
20230703,150800,718265800,1700,1701,1701,1700,404
|
|
20230703,150700,717578826,1701,1701,1701,1701,1
|
|
20230703,150600,717577125,1700,1700,1700,1700,1469
|
|
20230703,150500,715079825,1700,1700,1700,1700,0
|
|
20230703,150400,715079825,1700,1700,1700,1700,2010
|
|
20230703,150300,711662825,1700,1700,1701,1700,4185
|
|
20230703,150200,704548319,1701,1701,1701,1701,1394
|
|
20230703,150100,702177125,1701,1701,1701,1700,5797
|
|
20230703,150000,692316528,1701,1700,1701,1700,25
|
|
20230703,145900,692274027,1700,1700,1700,1700,0
|
|
20230703,145800,692274027,1700,1700,1700,1700,30
|
|
20230703,145700,692223027,1701,1700,1701,1700,1001
|
|
20230703,145600,690521326,1701,1700,1701,1700,1360
|
|
20230703,145500,688209286,1701,1701,1701,1701,10
|
|
20230703,145400,688192276,1701,1701,1701,1701,2020
|
|
20230703,145300,684756256,1700,1700,1700,1700,400
|
|
20230703,145200,684076256,1700,1700,1700,1699,925
|
|
20230703,145100,682504256,1700,1699,1700,1699,922
|
|
20230703,145000,680936906,1700,1700,1700,1700,0
|
|
20230703,144900,680936906,1700,1700,1700,1700,458
|
|
20230703,144800,680158306,1700,1700,1700,1700,253
|
|
20230703,144700,679728206,1701,1698,1701,1698,70
|
|
20230703,144600,679609343,1698,1701,1701,1698,2
|
|
20230703,144500,679605944,1701,1701,1701,1701,0
|
|
20230703,144400,679605944,1701,1701,1701,1701,2974
|
|
20230703,144300,674547170,1698,1701,1701,1698,742
|
|
20230703,144200,673286911,1701,1701,1701,1701,0
|
|
20230703,144100,673286911,1701,1701,1701,1701,0
|
|
20230703,144000,673286911,1701,1701,1701,1701,1
|
|
20230703,143900,673285210,1699,1700,1700,1699,1900
|
|
20230703,143800,670057100,1701,1701,1701,1701,1
|
|
20230703,143700,670055399,1700,1700,1700,1700,100
|
|
20230703,143600,669885399,1700,1701,1701,1700,3784
|
|
20230703,143500,663449815,1701,1701,1701,1701,1
|
|
20230703,143400,663448114,1700,1701,1701,1700,501
|
|
20230703,143300,662596413,1702,1702,1702,1702,0
|
|
20230703,143200,662596413,1702,1702,1702,1702,1
|
|
20230703,143100,662594711,1700,1701,1702,1700,253
|
|
20230703,143000,662164558,1700,1700,1701,1700,3583
|
|
20230703,142900,656070675,1699,1699,1699,1699,700
|
|
20230703,142800,654881375,1700,1700,1700,1699,953
|
|
20230703,142700,653261786,1700,1699,1700,1699,2600
|
|
20230703,142600,648841886,1699,1700,1700,1699,300
|
|
20230703,142500,648331986,1700,1700,1700,1700,1
|
|
20230703,142400,648330286,1698,1699,1699,1698,3700
|
|
20230703,142300,642047381,1700,1700,1700,1700,100
|
|
20230703,142200,641877381,1700,1701,1701,1700,3635
|
|
20230703,142100,635697722,1701,1701,1701,1701,116
|
|
20230703,142000,635500406,1701,1702,1702,1701,3145
|
|
20230703,141900,630147650,1702,1702,1702,1702,232
|
|
20230703,141800,629752786,1703,1703,1703,1703,505
|
|
20230703,141700,628892771,1703,1703,1703,1703,368
|
|
20230703,141600,628266067,1702,1699,1702,1699,16584
|
|
20230703,141500,600075046,1699,1699,1699,1699,300
|
|
20230703,141400,599565346,1698,1698,1698,1698,460
|
|
20230703,141300,598784266,1698,1696,1698,1696,10021
|
|
20230703,141200,581786715,1696,1696,1696,1696,871
|
|
20230703,141100,580309499,1696,1696,1696,1696,0
|
|
20230703,141000,580309499,1696,1696,1696,1696,2
|
|
20230703,140900,580306107,1696,1696,1696,1696,1
|
|
20230703,140800,580304411,1695,1695,1695,1695,118
|
|
20230703,140700,580104401,1695,1694,1695,1694,2890
|
|
20230703,140600,575208350,1694,1694,1694,1694,1
|
|
20230703,140500,575206656,1693,1692,1693,1692,2890
|
|
20230703,140400,570314494,1692,1692,1692,1692,0
|
|
20230703,140300,570314494,1692,1692,1692,1692,1
|
|
20230703,140200,570312802,1691,1691,1691,1691,1000
|
|
20230703,140100,568621802,1691,1691,1691,1691,501
|
|
20230703,140000,567774611,1692,1692,1692,1691,6
|
|
20230703,135900,567764460,1691,1691,1691,1691,512
|
|
20230703,135800,566898668,1691,1691,1691,1691,147
|
|
20230703,135700,566650091,1691,1691,1691,1691,52
|
|
20230703,135600,566562159,1690,1690,1690,1690,0
|
|
20230703,135500,566562159,1690,1690,1690,1690,574
|
|
20230703,135400,565592099,1690,1690,1690,1690,0
|
|
20230703,135300,565592099,1690,1690,1690,1690,1800
|
|
20230703,135200,562550099,1691,1691,1691,1691,44
|
|
20230703,135100,562475695,1692,1692,1692,1692,0
|
|
20230703,135000,562475695,1692,1693,1693,1692,1860
|
|
20230703,134900,559328025,1693,1693,1693,1693,0
|
|
20230703,134800,559328025,1693,1693,1693,1693,500
|
|
20230703,134700,558481525,1692,1693,1693,1692,480
|
|
20230703,134600,557668953,1695,1694,1695,1694,5
|
|
20230703,134500,557660482,1694,1694,1694,1694,97
|
|
20230703,134400,557496164,1694,1693,1694,1693,1355
|
|
20230703,134300,555200882,1693,1693,1694,1693,2728
|
|
20230703,134200,550579854,1693,1692,1693,1692,1085
|
|
20230703,134100,548743667,1692,1691,1692,1691,433
|
|
20230703,134000,548011033,1693,1693,1693,1693,420
|
|
20230703,133900,547299973,1693,1693,1693,1693,13
|
|
20230703,133800,547277964,1694,1694,1694,1694,606
|
|
20230703,133700,546251400,1691,1694,1694,1691,1411
|
|
20230703,133600,543864529,1694,1694,1694,1694,0
|
|
20230703,133500,543864529,1694,1694,1694,1694,0
|
|
20230703,133400,543864529,1694,1694,1694,1694,0
|
|
20230703,133300,543864529,1694,1694,1694,1694,8
|
|
20230703,133200,543850977,1695,1695,1695,1695,20
|
|
20230703,133100,543817077,1695,1695,1695,1695,0
|
|
20230703,133000,543817077,1695,1695,1695,1695,0
|
|
20230703,132900,543817077,1695,1695,1695,1695,0
|
|
20230703,132800,543817077,1695,1695,1695,1695,0
|
|
20230703,132700,543817077,1695,1695,1695,1695,0
|
|
20230703,132600,543817077,1695,1695,1695,1695,0
|
|
20230703,132500,543817077,1695,1695,1695,1695,1
|
|
20230703,132400,543815382,1688,1691,1691,1688,4923
|
|
20230703,132300,535498382,1691,1695,1695,1691,832
|
|
20230703,132200,534091070,1695,1695,1695,1695,3
|
|
20230703,132100,534085985,1695,1695,1695,1695,100
|
|
20230703,132000,533916485,1695,1695,1695,1695,0
|
|
20230703,131900,533916485,1695,1695,1695,1695,0
|
|
20230703,131800,533916485,1695,1695,1695,1695,10
|
|
20230703,131700,533899535,1696,1696,1696,1696,0
|
|
20230703,131600,533899535,1696,1696,1696,1696,5
|
|
20230703,131500,533891055,1696,1696,1696,1696,0
|
|
20230703,131400,533891055,1696,1696,1696,1696,0
|
|
20230703,131300,533891055,1696,1696,1696,1696,0
|
|
20230703,131200,533891055,1696,1696,1696,1696,1
|
|
20230703,131100,533889359,1689,1691,1691,1688,10211
|
|
20230703,131000,516638505,1696,1696,1696,1695,32
|
|
20230703,130900,516584237,1691,1696,1696,1691,9400
|
|
20230703,130800,500676868,1696,1696,1696,1696,44
|
|
20230703,130700,500602244,1696,1696,1696,1696,30
|
|
20230703,130600,500551364,1696,1696,1696,1696,0
|
|
20230703,130500,500551364,1696,1696,1696,1696,0
|
|
20230703,130400,500551364,1696,1696,1696,1696,0
|
|
20230703,130300,500551364,1696,1696,1696,1696,400
|
|
20230703,130200,499872964,1696,1696,1696,1696,1
|
|
20230703,130100,499871268,1695,1695,1695,1695,500
|
|
20230703,130000,499023768,1695,1695,1695,1695,989
|
|
20230703,125900,497347413,1695,1695,1695,1695,1600
|
|
20230703,125800,494635413,1695,1695,1695,1695,0
|
|
20230703,125700,494635413,1695,1694,1695,1694,81
|
|
20230703,125600,494498196,1695,1695,1695,1695,0
|
|
20230703,125500,494498196,1695,1695,1695,1695,1
|
|
20230703,125400,494496501,1694,1694,1694,1694,568
|
|
20230703,125300,493534309,1694,1694,1694,1694,1010
|
|
20230703,125200,491823369,1694,1694,1694,1694,498
|
|
20230703,125100,490979757,1695,1695,1695,1695,0
|
|
20230703,125000,490979757,1695,1695,1695,1695,10
|
|
20230703,124900,490962807,1698,1698,1698,1698,0
|
|
20230703,124800,490962807,1698,1698,1698,1698,0
|
|
20230703,124700,490962807,1698,1698,1698,1698,0
|
|
20230703,124600,490962807,1698,1698,1698,1698,1
|
|
20230703,124500,490961109,1694,1694,1694,1694,0
|
|
20230703,124400,490961109,1694,1694,1694,1694,374
|
|
20230703,124300,490327553,1699,1699,1699,1699,0
|
|
20230703,124200,490327553,1699,1699,1699,1699,0
|
|
20230703,124100,490327553,1699,1699,1699,1699,0
|
|
20230703,124000,490327553,1699,1699,1699,1699,1
|
|
20230703,123900,490325854,1699,1699,1699,1699,0
|
|
20230703,123800,490325854,1699,1696,1699,1692,11663
|
|
20230703,123700,470581897,1699,1699,1699,1699,0
|
|
20230703,123600,470581897,1699,1699,1699,1699,0
|
|
20230703,123500,470581897,1699,1699,1699,1699,0
|
|
20230703,123400,470581897,1699,1699,1699,1699,3421
|
|
20230703,123300,464769618,1699,1696,1699,1696,183
|
|
20230703,123200,464459247,1699,1696,1699,1696,104
|
|
20230703,123100,464282851,1699,1699,1699,1699,0
|
|
20230703,123000,464282851,1699,1699,1699,1699,802
|
|
20230703,122900,462920253,1699,1697,1699,1697,2000
|
|
20230703,122800,459524083,1697,1697,1697,1697,0
|
|
20230703,122700,459524083,1697,1697,1697,1697,6
|
|
20230703,122600,459513901,1697,1697,1697,1697,17
|
|
20230703,122500,459485052,1697,1697,1697,1697,0
|
|
20230703,122400,459485052,1697,1697,1697,1697,87
|
|
20230703,122300,459337413,1695,1695,1695,1695,0
|
|
20230703,122200,459337413,1695,1695,1695,1695,1284
|
|
20230703,122100,457161033,1695,1695,1695,1695,0
|
|
20230703,122000,457161033,1695,1695,1695,1695,0
|
|
20230703,121900,457161033,1695,1695,1695,1695,936
|
|
20230703,121800,455574513,1696,1696,1696,1696,0
|
|
20230703,121700,455574513,1696,1696,1696,1696,520
|
|
20230703,121600,454692593,1696,1696,1696,1696,0
|
|
20230703,121500,454692593,1696,1696,1696,1696,0
|
|
20230703,121400,454692593,1696,1693,1696,1693,1001
|
|
20230703,121300,452997897,1693,1695,1695,1693,5400
|
|
20230703,121200,443854752,1695,1695,1695,1695,665
|
|
20230703,121100,442727577,1695,1697,1697,1695,850
|
|
20230703,121000,441286523,1698,1698,1698,1698,0
|
|
20230703,120900,441286523,1698,1698,1698,1698,0
|
|
20230703,120800,441286523,1698,1698,1698,1698,700
|
|
20230703,120700,440097923,1696,1697,1697,1696,1500
|
|
20230703,120600,437553916,1698,1698,1698,1698,59
|
|
20230703,120500,437453734,1698,1698,1698,1698,1
|
|
20230703,120400,437452036,1698,1698,1698,1698,616
|
|
20230703,120300,436406068,1699,1698,1699,1698,788
|
|
20230703,120200,435068043,1698,1699,1699,1698,2284
|
|
20230703,120100,431189640,1699,1699,1699,1699,2791
|
|
20230703,120000,426447731,1699,1700,1700,1699,1038
|
|
20230703,115900,424683690,1699,1700,1700,1699,1155
|
|
20230703,115800,422721145,1700,1702,1702,1700,1043
|
|
20230703,115700,420947928,1702,1702,1702,1702,6
|
|
20230703,115600,420937716,1703,1703,1703,1703,7
|
|
20230703,115500,420925795,1704,1704,1704,1704,0
|
|
20230703,115400,420925795,1704,1704,1704,1704,0
|
|
20230703,115300,420925795,1704,1704,1704,1704,0
|
|
20230703,115200,420925795,1704,1704,1704,1704,1
|
|
20230703,115100,420924091,1703,1703,1703,1703,859
|
|
20230703,115000,419461214,1703,1702,1703,1702,4321
|
|
20230703,114900,412106772,1702,1701,1702,1701,6149
|
|
20230703,114800,401644028,1699,1701,1701,1699,3735
|
|
20230703,114700,395291799,1701,1700,1701,1700,2827
|
|
20230703,114600,390483380,1700,1700,1700,1700,500
|
|
20230703,114500,389633380,1701,1701,1701,1701,1
|
|
20230703,114400,389631679,1699,1701,1701,1699,11
|
|
20230703,114300,389612982,1700,1701,1701,1700,1545
|
|
20230703,114200,386986040,1701,1702,1702,1701,106
|
|
20230703,114100,386805634,1702,1702,1702,1702,173
|
|
20230703,114000,386511188,1703,1703,1703,1703,0
|
|
20230703,113900,386511188,1703,1702,1703,1701,226
|
|
20230703,113800,386126598,1702,1702,1702,1702,2000
|
|
20230703,113700,382722598,1702,1701,1702,1701,5063
|
|
20230703,113600,374109592,1701,1700,1701,1700,5038
|
|
20230703,113500,365544991,1700,1699,1700,1699,1900
|
|
20230703,113400,362315091,1699,1699,1699,1699,2196
|
|
20230703,113300,358584087,1699,1699,1699,1699,11
|
|
20230703,113200,358565398,1699,1699,1699,1699,900
|
|
20230703,113100,357036298,1699,1699,1699,1699,100
|
|
20230703,113000,356866398,1699,1699,1699,1699,0
|
|
20230703,112900,356866398,1699,1699,1699,1699,0
|
|
20230703,112800,356866398,1699,1699,1700,1699,19
|
|
20230703,112700,356834114,1700,1700,1700,1700,3
|
|
20230703,112600,356829014,1700,1695,1700,1695,2
|
|
20230703,112500,356825619,1701,1697,1701,1695,710
|
|
20230703,112400,355619653,1696,1700,1700,1696,2000
|
|
20230703,112300,352227649,1695,1700,1700,1695,298
|
|
20230703,112200,351722044,1700,1695,1700,1695,51
|
|
20230703,112100,351635594,1695,1697,1697,1695,4906
|
|
20230703,112000,343310513,1699,1699,1699,1699,1000
|
|
20230703,111900,341611513,1699,1700,1701,1699,5980
|
|
20230703,111800,331445368,1700,1696,1700,1696,3856
|
|
20230703,111700,324898293,1698,1698,1698,1698,0
|
|
20230703,111600,324898293,1698,1698,1698,1698,3328
|
|
20230703,111500,319247349,1700,1700,1700,1700,52
|
|
20230703,111400,319158949,1699,1698,1699,1698,7947
|
|
20230703,111300,305664646,1697,1695,1697,1695,1476
|
|
20230703,111200,303160242,1695,1695,1695,1695,349
|
|
20230703,111100,302568687,1695,1696,1696,1695,2057
|
|
20230703,111000,299082015,1697,1697,1697,1697,0
|
|
20230703,110900,299082015,1697,1697,1697,1697,0
|
|
20230703,110800,299082015,1697,1697,1697,1697,1
|
|
20230703,110700,299080318,1695,1695,1695,1695,6
|
|
20230703,110600,299070148,1696,1696,1696,1696,236
|
|
20230703,110500,298669892,1696,1696,1696,1696,68
|
|
20230703,110400,298554564,1696,1696,1696,1696,1
|
|
20230703,110300,298552868,1695,1695,1695,1695,273
|
|
20230703,110200,298090133,1695,1695,1695,1695,1000
|
|
20230703,110100,296395133,1695,1695,1695,1695,0
|
|
20230703,110000,296395133,1695,1695,1695,1695,15
|
|
20230703,105900,296369708,1695,1694,1695,1694,1566
|
|
20230703,105800,293716901,1694,1694,1694,1694,159
|
|
20230703,105700,293447555,1694,1694,1694,1692,541
|
|
20230703,105600,292531701,1695,1695,1695,1695,3
|
|
20230703,105500,292526616,1694,1694,1694,1694,3073
|
|
20230703,105400,287320954,1694,1694,1694,1694,32
|
|
20230703,105300,287266746,1692,1692,1692,1692,30
|
|
20230703,105200,287215986,1692,1693,1693,1692,30
|
|
20230703,105100,287165224,1693,1694,1694,1693,1489
|
|
20230703,105000,284644337,1695,1696,1696,1695,164
|
|
20230703,104900,284366286,1696,1699,1699,1696,138
|
|
20230703,104800,284132101,1699,1699,1699,1699,39
|
|
20230703,104700,284065840,1700,1697,1700,1697,96
|
|
20230703,104600,283902925,1698,1698,1698,1698,1349
|
|
20230703,104500,281612323,1700,1698,1701,1698,465
|
|
20230703,104400,280822656,1700,1701,1701,1700,67
|
|
20230703,104300,280708695,1701,1701,1701,1701,203
|
|
20230703,104200,280363392,1700,1696,1700,1696,5028
|
|
20230703,104100,271825172,1696,1696,1696,1696,0
|
|
20230703,104000,271825172,1696,1696,1696,1696,0
|
|
20230703,103900,271825172,1696,1696,1696,1696,817
|
|
20230703,103800,270439540,1694,1696,1696,1694,964
|
|
20230703,103700,268804922,1695,1694,1695,1694,100
|
|
20230703,103600,268635451,1694,1694,1694,1694,1002
|
|
20230703,103500,266938063,1695,1697,1697,1695,562
|
|
20230703,103400,265984385,1697,1697,1697,1697,1
|
|
20230703,103300,265982688,1695,1696,1696,1695,4674
|
|
20230703,103200,258059660,1698,1698,1698,1698,3
|
|
20230703,103100,258054566,1697,1697,1699,1696,703
|
|
20230703,103000,256861674,1697,1697,1697,1697,946
|
|
20230703,102900,255256312,1699,1699,1699,1699,251
|
|
20230703,102800,254829863,1699,1699,1699,1699,1
|
|
20230703,102700,254828164,1699,1699,1699,1699,2605
|
|
20230703,102600,250402269,1699,1699,1699,1699,3
|
|
20230703,102500,250397172,1697,1698,1698,1697,90
|
|
20230703,102400,250244403,1700,1697,1700,1697,201
|
|
20230703,102300,249903303,1700,1700,1700,1700,50
|
|
20230703,102200,249818303,1700,1697,1700,1697,3516
|
|
20230703,102100,243850271,1697,1697,1697,1696,1233
|
|
20230703,102000,241758540,1697,1697,1697,1696,2117
|
|
20230703,101900,238166086,1701,1702,1702,1700,1201
|
|
20230703,101800,236123738,1702,1693,1702,1693,32299
|
|
20230703,101700,181255459,1693,1693,1693,1693,200
|
|
20230703,101600,180916859,1693,1694,1694,1693,1065
|
|
20230703,101500,179112813,1694,1694,1694,1693,2404
|
|
20230703,101400,175041640,1694,1692,1694,1692,3257
|
|
20230703,101300,169526769,1692,1691,1692,1691,3800
|
|
20230703,101200,163100017,1690,1690,1690,1690,3581
|
|
20230703,101100,157048127,1690,1690,1690,1690,592
|
|
20230703,101000,156047647,1690,1690,1690,1690,0
|
|
20230703,100900,156047647,1690,1690,1690,1690,0
|
|
20230703,100800,156047647,1690,1687,1690,1686,158
|
|
20230703,100700,155781076,1687,1687,1687,1687,251
|
|
20230703,100600,155357639,1690,1690,1690,1690,3
|
|
20230703,100500,155352569,1690,1690,1690,1690,15
|
|
20230703,100400,155327219,1690,1689,1690,1689,400
|
|
20230703,100300,154651331,1690,1690,1690,1690,1
|
|
20230703,100200,154649641,1690,1690,1690,1690,500
|
|
20230703,100100,153804641,1691,1691,1691,1691,0
|
|
20230703,100000,153804641,1691,1691,1691,1691,1
|
|
20230703,095900,153802950,1690,1690,1690,1690,4029
|
|
20230703,095800,146993940,1690,1690,1690,1690,6
|
|
20230703,095700,146983800,1690,1690,1690,1690,5
|
|
20230703,095600,146975350,1690,1690,1690,1690,0
|
|
20230703,095500,146975350,1690,1690,1690,1690,1
|
|
20230703,095400,146973660,1688,1688,1688,1688,1524
|
|
20230703,095300,144401148,1688,1690,1690,1688,2520
|
|
20230703,095200,140142388,1690,1690,1690,1690,173
|
|
20230703,095100,139850018,1690,1691,1691,1690,81
|
|
20230703,095000,139713048,1691,1691,1691,1691,1
|
|
20230703,094900,139711357,1691,1691,1691,1691,618
|
|
20230703,094800,138666319,1691,1691,1691,1691,3
|
|
20230703,094700,138661246,1688,1690,1690,1688,1200
|
|
20230703,094600,136634443,1690,1690,1690,1690,290
|
|
20230703,094500,136144343,1690,1691,1691,1690,17
|
|
20230703,094400,136115607,1691,1691,1691,1691,200
|
|
20230703,094300,135777407,1691,1691,1691,1691,6
|
|
20230703,094200,135767261,1691,1690,1691,1690,296
|
|
20230703,094100,135266805,1691,1690,1691,1690,1031
|
|
20230703,094000,133524098,1690,1688,1690,1688,459
|
|
20230703,093900,132748735,1689,1689,1689,1689,25
|
|
20230703,093800,132706510,1689,1692,1692,1689,2
|
|
20230703,093700,132703129,1692,1689,1692,1687,730
|
|
20230703,093600,131468944,1689,1687,1689,1687,606
|
|
20230703,093500,130446110,1687,1691,1692,1687,4724
|
|
20230703,093400,122453272,1692,1692,1692,1692,420
|
|
20230703,093300,121742632,1692,1691,1693,1691,718
|
|
20230703,093200,120527292,1693,1692,1693,1692,1644
|
|
20230703,093100,117744355,1692,1689,1692,1688,1652
|
|
20230703,093000,114951289,1688,1678,1688,1678,747
|
|
20230703,092900,113690905,1678,1689,1689,1678,4338
|
|
20230703,092800,106388497,1689,1680,1690,1680,25746
|
|
20230703,092700,62973336,1680,1677,1680,1664,11149
|
|
20230703,092600,44356402,1680,1680,1680,1680,0
|
|
20230703,092500,44356402,1680,1680,1680,1680,1
|
|
20230703,092400,44354722,1675,1675,1675,1675,120
|
|
20230703,092300,44153722,1675,1675,1675,1675,66
|
|
20230703,092200,44043172,1680,1680,1680,1680,0
|
|
20230703,092100,44043172,1680,1680,1680,1680,1
|
|
20230703,092000,44041492,1679,1679,1680,1679,21
|
|
20230703,091900,44006224,1680,1680,1680,1680,0
|
|
20230703,091800,44006224,1680,1680,1680,1680,503
|
|
20230703,091700,43161184,1680,1682,1682,1680,3
|
|
20230703,091600,43156142,1680,1680,1680,1680,100
|
|
20230703,091500,42988142,1680,1681,1682,1680,677
|
|
20230703,091400,41850621,1683,1683,1683,1683,6
|
|
20230703,091300,41840523,1686,1686,1686,1686,0
|
|
20230703,091200,41840523,1686,1686,1688,1686,1497
|
|
20230703,091100,39315099,1685,1680,1685,1680,2461
|
|
20230703,091000,35174434,1679,1679,1679,1679,460
|
|
20230703,090900,34402094,1679,1679,1680,1679,961
|
|
20230703,090800,32788169,1674,1681,1681,1674,105
|
|
20230703,090700,32611699,1682,1683,1683,1682,956
|
|
20230703,090600,31003056,1683,1682,1683,1682,1400
|
|
20230703,090500,28647156,1682,1679,1682,1679,4215
|
|
20230703,090400,21563826,1671,1671,1679,1671,3212
|
|
20230703,090300,16176478,1680,1680,1680,1680,59
|
|
20230703,090200,16077358,1680,1680,1680,1680,129
|
|
20230703,090100,15860638,1680,1681,1681,1680,1071
|
|
20230703,090000,14060297,1667,1667,1681,1667,8429
|