619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191600,729300911,1669,1669,1669,1669,38033
|
|
20230707,191500,729300911,1669,1669,1669,1669,0
|
|
20230707,191400,729300911,1669,1669,1669,1669,0
|
|
20230707,191300,729300911,1669,1669,1669,1669,0
|
|
20230707,191200,729300911,1669,1669,1669,1669,0
|
|
20230707,191100,729300911,1669,1669,1669,1669,0
|
|
20230707,191000,729300911,1669,1669,1669,1669,0
|
|
20230707,190900,729300911,1669,1669,1669,1669,0
|
|
20230707,190800,729300911,1669,1669,1669,1669,0
|
|
20230707,190700,729300911,1669,1669,1669,1669,0
|
|
20230707,190600,729300911,1669,1669,1669,1669,0
|
|
20230707,190500,729300911,1669,1669,1669,1669,0
|
|
20230707,190400,729300911,1669,1669,1669,1669,0
|
|
20230707,190300,729300911,1669,1669,1669,1669,0
|
|
20230707,190200,729300911,1669,1669,1669,1669,0
|
|
20230707,190100,729300911,1669,1669,1669,1669,0
|
|
20230707,190000,729300911,1669,1669,1669,1669,0
|
|
20230707,185900,729300911,1669,1669,1669,1669,0
|
|
20230707,185800,729300911,1669,1669,1669,1669,0
|
|
20230707,185700,729300911,1669,1669,1669,1669,0
|
|
20230707,185600,729300911,1669,1669,1669,1669,0
|
|
20230707,185500,729300911,1669,1669,1669,1669,0
|
|
20230707,185400,729300911,1669,1669,1669,1669,0
|
|
20230707,185300,729300911,1669,1669,1669,1669,0
|
|
20230707,185200,729300911,1669,1669,1669,1669,0
|
|
20230707,185100,729300911,1669,1669,1669,1669,0
|
|
20230707,185000,729300911,1669,1669,1669,1669,0
|
|
20230707,184900,729300911,1669,1669,1669,1669,0
|
|
20230707,184800,729300911,1669,1669,1669,1669,0
|
|
20230707,184700,729300911,1669,1669,1669,1669,0
|
|
20230707,184600,729300911,1669,1669,1669,1669,38033
|
|
20230707,184500,729300911,1669,1669,1669,1669,0
|
|
20230707,184400,729300911,1669,1669,1669,1669,0
|
|
20230707,184300,729300911,1669,1669,1669,1669,0
|
|
20230707,184200,729300911,1669,1669,1669,1669,0
|
|
20230707,184100,729300911,1669,1669,1669,1669,0
|
|
20230707,184000,729300911,1669,1669,1669,1669,0
|
|
20230707,183900,729300911,1669,1669,1669,1669,0
|
|
20230707,183800,729300911,1669,1669,1669,1669,0
|
|
20230707,183700,729300911,1669,1669,1669,1669,0
|
|
20230707,183600,729300911,1669,1669,1669,1669,0
|
|
20230707,183500,729300911,1669,1669,1669,1669,0
|
|
20230707,183400,729300911,1669,1669,1669,1669,0
|
|
20230707,183300,729300911,1669,1669,1669,1669,0
|
|
20230707,183200,729300911,1669,1669,1669,1669,0
|
|
20230707,183100,729300911,1669,1669,1669,1669,0
|
|
20230707,183000,729300911,1669,1669,1669,1669,0
|
|
20230707,182900,729300911,1669,1669,1669,1669,0
|
|
20230707,182800,729300911,1669,1669,1669,1669,0
|
|
20230707,182700,729300911,1669,1669,1669,1669,0
|
|
20230707,182600,729300911,1669,1669,1669,1669,0
|
|
20230707,182500,729300911,1669,1669,1669,1669,0
|
|
20230707,182400,729300911,1669,1669,1669,1669,0
|
|
20230707,182300,729300911,1669,1669,1669,1669,0
|
|
20230707,182200,729300911,1669,1669,1669,1669,0
|
|
20230707,182100,729300911,1669,1669,1669,1669,0
|
|
20230707,182000,729300911,1669,1669,1669,1669,0
|
|
20230707,181900,729300911,1669,1669,1669,1669,0
|
|
20230707,181800,729300911,1669,1669,1669,1669,0
|
|
20230707,181700,729300911,1669,1669,1669,1669,0
|
|
20230707,181600,729300911,1669,1669,1669,1669,38033
|
|
20230707,181500,729300911,1669,1669,1669,1669,0
|
|
20230707,181400,729300911,1669,1669,1669,1669,0
|
|
20230707,181300,729300911,1669,1669,1669,1669,0
|
|
20230707,181200,729300911,1669,1669,1669,1669,0
|
|
20230707,181100,729300911,1669,1669,1669,1669,0
|
|
20230707,181000,729300911,1669,1669,1669,1669,0
|
|
20230707,180900,729300911,1669,1669,1669,1669,0
|
|
20230707,180800,729300911,1669,1669,1669,1669,0
|
|
20230707,180700,729300911,1669,1669,1669,1669,0
|
|
20230707,180600,729300911,1669,1669,1669,1669,0
|
|
20230707,180500,729300911,1669,1669,1669,1669,0
|
|
20230707,180400,729300911,1669,1669,1669,1669,0
|
|
20230707,180300,729300911,1669,1669,1669,1669,0
|
|
20230707,180200,729300911,1669,1669,1669,1669,0
|
|
20230707,180100,729300911,1669,1669,1669,1669,0
|
|
20230707,180000,729300911,1669,1669,1669,1669,0
|
|
20230707,175900,729300911,1669,1669,1669,1669,0
|
|
20230707,175800,729300911,1669,1669,1669,1669,0
|
|
20230707,175700,729300911,1669,1669,1669,1669,0
|
|
20230707,175600,729300911,1669,1669,1669,1669,0
|
|
20230707,175500,729300911,1669,1669,1669,1669,0
|
|
20230707,175400,729300911,1669,1669,1669,1669,0
|
|
20230707,175300,729300911,1669,1669,1669,1669,0
|
|
20230707,175200,729300911,1669,1669,1669,1669,0
|
|
20230707,175100,729300911,1669,1669,1669,1669,0
|
|
20230707,175000,729300911,1669,1669,1669,1669,0
|
|
20230707,174900,729300911,1669,1669,1669,1669,0
|
|
20230707,174800,729300911,1669,1669,1669,1669,0
|
|
20230707,174700,729300911,1669,1669,1669,1669,0
|
|
20230707,174600,729300911,1669,1669,1669,1669,38033
|
|
20230707,174500,729300911,1669,1669,1669,1669,0
|
|
20230707,174400,729300911,1669,1669,1669,1669,0
|
|
20230707,174300,729300911,1669,1669,1669,1669,0
|
|
20230707,174200,729300911,1669,1669,1669,1669,0
|
|
20230707,174100,729300911,1669,1669,1669,1669,0
|
|
20230707,174000,729300911,1669,1669,1669,1669,0
|
|
20230707,173900,729300911,1669,1669,1669,1669,0
|
|
20230707,173800,729300911,1669,1669,1669,1669,0
|
|
20230707,173700,729300911,1669,1669,1669,1669,0
|
|
20230707,173600,729300911,1669,1669,1669,1669,0
|
|
20230707,173500,729300911,1669,1669,1669,1669,0
|
|
20230707,173400,729300911,1669,1669,1669,1669,0
|
|
20230707,173300,729300911,1669,1669,1669,1669,0
|
|
20230707,173200,729300911,1669,1669,1669,1669,0
|
|
20230707,173100,729300911,1669,1669,1669,1669,0
|
|
20230707,173000,729300911,1669,1669,1669,1669,0
|
|
20230707,172900,729300911,1669,1669,1669,1669,0
|
|
20230707,172800,729300911,1669,1669,1669,1669,0
|
|
20230707,172700,729300911,1669,1669,1669,1669,0
|
|
20230707,172600,729300911,1669,1669,1669,1669,0
|
|
20230707,172500,729300911,1669,1669,1669,1669,0
|
|
20230707,172400,729300911,1669,1669,1669,1669,0
|
|
20230707,172300,729300911,1669,1669,1669,1669,0
|
|
20230707,172200,729300911,1669,1669,1669,1669,0
|
|
20230707,172100,729300911,1669,1669,1669,1669,0
|
|
20230707,172000,729300911,1669,1669,1669,1669,0
|
|
20230707,171900,729300911,1669,1669,1669,1669,0
|
|
20230707,171800,729300911,1669,1669,1669,1669,0
|
|
20230707,171700,729300911,1669,1669,1669,1669,0
|
|
20230707,171600,729300911,1669,1669,1669,1669,38033
|
|
20230707,171500,729300911,1669,1669,1669,1669,0
|
|
20230707,171400,729300911,1669,1669,1669,1669,0
|
|
20230707,171300,729300911,1669,1669,1669,1669,0
|
|
20230707,171200,729300911,1669,1669,1669,1669,0
|
|
20230707,171100,729300911,1669,1669,1669,1669,0
|
|
20230707,171000,729300911,1669,1669,1669,1669,0
|
|
20230707,170900,729300911,1669,1669,1669,1669,0
|
|
20230707,170800,729300911,1669,1669,1669,1669,0
|
|
20230707,170700,729300911,1669,1669,1669,1669,0
|
|
20230707,170600,729300911,1669,1669,1669,1669,0
|
|
20230707,170500,729300911,1669,1669,1669,1669,0
|
|
20230707,170400,729300911,1669,1669,1669,1669,0
|
|
20230707,170300,729300911,1669,1669,1669,1669,0
|
|
20230707,170200,729300911,1669,1669,1669,1669,0
|
|
20230707,170100,729300911,1669,1669,1669,1669,0
|
|
20230707,170000,729300911,1669,1669,1669,1669,0
|
|
20230707,165900,729300911,1669,1669,1669,1669,0
|
|
20230707,165800,729300911,1669,1669,1669,1669,0
|
|
20230707,165700,729300911,1669,1669,1669,1669,0
|
|
20230707,165600,729300911,1669,1669,1669,1669,0
|
|
20230707,165500,729300911,1669,1669,1669,1669,0
|
|
20230707,165400,729300911,1669,1669,1669,1669,0
|
|
20230707,165300,729300911,1669,1669,1669,1669,0
|
|
20230707,165200,729300911,1669,1669,1669,1669,0
|
|
20230707,165100,729300911,1669,1669,1669,1669,0
|
|
20230707,165000,729300911,1669,1669,1669,1669,0
|
|
20230707,164900,729300911,1669,1669,1669,1669,0
|
|
20230707,164800,729300911,1669,1669,1669,1669,0
|
|
20230707,164700,729300911,1669,1669,1669,1669,0
|
|
20230707,164600,729300911,1669,1669,1669,1669,38033
|
|
20230707,164500,729300911,1669,1669,1669,1669,0
|
|
20230707,164400,729300911,1669,1669,1669,1669,0
|
|
20230707,164300,729300911,1669,1669,1669,1669,0
|
|
20230707,164200,729300911,1669,1669,1669,1669,0
|
|
20230707,164100,729300911,1669,1669,1669,1669,0
|
|
20230707,164000,729300911,1669,1669,1669,1669,0
|
|
20230707,163900,729300911,1669,1669,1669,1669,0
|
|
20230707,163800,729300911,1669,1669,1669,1669,0
|
|
20230707,163700,729300911,1669,1669,1669,1669,0
|
|
20230707,163600,729300911,1669,1669,1669,1669,0
|
|
20230707,163500,729300911,1669,1669,1669,1669,0
|
|
20230707,163400,729300911,1669,1669,1669,1669,0
|
|
20230707,163300,729300911,1669,1669,1669,1669,0
|
|
20230707,163200,729300911,1669,1669,1669,1669,0
|
|
20230707,163100,729300911,1669,1669,1669,1669,0
|
|
20230707,163000,729300911,1669,1669,1669,1669,0
|
|
20230707,162900,729300911,1669,1669,1669,1669,0
|
|
20230707,162800,729300911,1669,1669,1669,1669,0
|
|
20230707,162700,729300911,1669,1669,1669,1669,0
|
|
20230707,162600,729300911,1669,1669,1669,1669,0
|
|
20230707,162500,729300911,1669,1669,1669,1669,0
|
|
20230707,162400,729300911,1669,1669,1669,1669,0
|
|
20230707,162300,729300911,1669,1669,1669,1669,0
|
|
20230707,162200,729300911,1669,1669,1669,1669,0
|
|
20230707,162100,729300911,1669,1669,1669,1669,0
|
|
20230707,162000,729300911,1669,1669,1669,1669,0
|
|
20230707,161900,729300911,1669,1669,1669,1669,0
|
|
20230707,161800,729300911,1669,1669,1669,1669,0
|
|
20230707,161700,729300911,1669,1669,1669,1669,0
|
|
20230707,161600,729300911,1669,1669,1669,1669,38033
|
|
20230707,161500,729300911,1669,1669,1669,1669,0
|
|
20230707,161400,729300911,1669,1669,1669,1669,0
|
|
20230707,161300,729300911,1669,1669,1669,1669,0
|
|
20230707,161200,729300911,1669,1669,1669,1669,0
|
|
20230707,161100,729300911,1669,1669,1669,1669,0
|
|
20230707,161000,729300911,1669,1669,1669,1669,0
|
|
20230707,160900,729300911,1669,1669,1669,1669,0
|
|
20230707,160800,729300911,1669,1669,1669,1669,0
|
|
20230707,160700,729300911,1669,1669,1669,1669,0
|
|
20230707,160600,729300911,1669,1669,1669,1669,0
|
|
20230707,160500,729300911,1669,1669,1669,1669,0
|
|
20230707,160400,729300911,1669,1669,1669,1669,0
|
|
20230707,160300,729300911,1669,1669,1669,1669,0
|
|
20230707,160200,729300911,1669,1669,1669,1669,0
|
|
20230707,160100,729300911,1669,1669,1669,1669,0
|
|
20230707,160000,729300911,1669,1669,1669,1669,0
|
|
20230707,155900,729300911,1669,1669,1669,1669,0
|
|
20230707,155800,729300911,1669,1669,1669,1669,0
|
|
20230707,155700,729300911,1669,1669,1669,1669,0
|
|
20230707,155600,729300911,1669,1669,1669,1669,0
|
|
20230707,155500,729300911,1669,1669,1669,1669,0
|
|
20230707,155400,729300911,1669,1669,1669,1669,0
|
|
20230707,155300,729300911,1669,1669,1669,1669,0
|
|
20230707,155200,729300911,1669,1669,1669,1669,0
|
|
20230707,155100,729300911,1669,1669,1669,1669,0
|
|
20230707,155000,729300911,1669,1669,1669,1669,0
|
|
20230707,154900,729300911,1669,1669,1669,1669,0
|
|
20230707,154800,729300911,1669,1669,1669,1669,0
|
|
20230707,154700,729300911,1669,1669,1669,1669,0
|
|
20230707,154600,729300911,1669,1669,1669,1669,38033
|
|
20230707,154500,729300911,1669,1669,1669,1669,0
|
|
20230707,154400,729300911,1669,1669,1669,1669,0
|
|
20230707,154300,729300911,1669,1669,1669,1669,0
|
|
20230707,154200,729300911,1669,1669,1669,1669,0
|
|
20230707,154100,729300911,1669,1669,1669,1669,0
|
|
20230707,154000,729300911,1669,1669,1669,1669,0
|
|
20230707,153900,729300911,1669,1669,1669,1669,0
|
|
20230707,153800,729300911,1669,1669,1669,1669,0
|
|
20230707,153700,729300911,1669,1669,1669,1669,0
|
|
20230707,153600,729300911,1669,1669,1669,1669,0
|
|
20230707,153500,729300911,1669,1669,1669,1669,0
|
|
20230707,153400,729300911,1669,1669,1669,1669,0
|
|
20230707,153300,729300911,1669,1669,1669,1669,0
|
|
20230707,153200,729300911,1669,1669,1669,1669,0
|
|
20230707,153100,729300911,1669,1669,1669,1669,0
|
|
20230707,153000,729300911,1669,1669,1669,1669,38033
|
|
20230707,152900,665823834,1675,1675,1675,1675,0
|
|
20230707,152800,665823834,1675,1675,1675,1675,0
|
|
20230707,152700,665823834,1675,1675,1675,1675,0
|
|
20230707,152600,665823834,1675,1675,1675,1675,0
|
|
20230707,152500,665823834,1675,1675,1675,1675,0
|
|
20230707,152400,665823834,1675,1675,1675,1675,0
|
|
20230707,152300,665823834,1675,1675,1675,1675,0
|
|
20230707,152200,665823834,1675,1675,1675,1675,0
|
|
20230707,152100,665823834,1675,1675,1675,1675,0
|
|
20230707,152000,665823834,1675,1675,1675,1675,0
|
|
20230707,151900,665823834,1675,1675,1675,1675,435
|
|
20230707,151800,665095209,1674,1674,1675,1674,3140
|
|
20230707,151700,659838559,1674,1674,1674,1674,100
|
|
20230707,151600,659671159,1674,1674,1674,1674,159
|
|
20230707,151500,659404993,1675,1675,1675,1675,0
|
|
20230707,151400,659404993,1675,1671,1675,1669,5452
|
|
20230707,151300,650301017,1675,1675,1675,1675,0
|
|
20230707,151200,650301017,1675,1675,1675,1675,0
|
|
20230707,151100,650301017,1675,1672,1675,1672,175
|
|
20230707,151000,650008213,1672,1670,1672,1670,1676
|
|
20230707,150900,647206929,1670,1671,1671,1670,658
|
|
20230707,150800,646107938,1671,1669,1671,1669,673
|
|
20230707,150700,644984467,1670,1670,1671,1670,803
|
|
20230707,150600,643643455,1669,1670,1671,1669,2150
|
|
20230707,150500,640053489,1672,1672,1672,1672,1000
|
|
20230707,150400,638381489,1672,1672,1672,1672,1
|
|
20230707,150300,638379817,1672,1672,1672,1672,3
|
|
20230707,150200,638374801,1670,1672,1672,1670,1048
|
|
20230707,150100,636624601,1672,1672,1672,1672,1310
|
|
20230707,150000,634434281,1672,1672,1672,1672,63
|
|
20230707,145900,634328945,1670,1672,1672,1670,125
|
|
20230707,145800,634119959,1672,1672,1672,1672,47
|
|
20230707,145700,634041375,1670,1670,1670,1670,0
|
|
20230707,145600,634041375,1670,1671,1671,1670,1378
|
|
20230707,145500,631739466,1671,1671,1671,1671,1177
|
|
20230707,145400,629772699,1672,1671,1672,1671,10
|
|
20230707,145300,629755984,1670,1670,1670,1670,15
|
|
20230707,145200,629730934,1669,1671,1671,1669,767
|
|
20230707,145100,628449876,1672,1671,1672,1671,1114
|
|
20230707,145000,626588305,1672,1672,1672,1672,100
|
|
20230707,144900,626421105,1674,1674,1674,1674,0
|
|
20230707,144800,626421105,1674,1674,1674,1674,0
|
|
20230707,144700,626421105,1674,1674,1674,1674,0
|
|
20230707,144600,626421105,1674,1673,1674,1670,914
|
|
20230707,144500,624892819,1673,1673,1673,1673,876
|
|
20230707,144400,623427271,1673,1673,1673,1673,1
|
|
20230707,144300,623425598,1670,1670,1670,1670,140
|
|
20230707,144200,623191798,1668,1668,1668,1668,11
|
|
20230707,144100,623173450,1673,1673,1673,1673,100
|
|
20230707,144000,623006150,1673,1673,1673,1673,1
|
|
20230707,143900,623004477,1673,1673,1673,1673,82
|
|
20230707,143800,622867291,1673,1673,1673,1673,1
|
|
20230707,143700,622865618,1669,1669,1669,1669,700
|
|
20230707,143600,621697318,1673,1673,1673,1673,3
|
|
20230707,143500,621692299,1666,1670,1670,1666,1079
|
|
20230707,143400,619893119,1670,1670,1670,1670,1332
|
|
20230707,143300,617668679,1670,1670,1670,1670,0
|
|
20230707,143200,617668679,1670,1670,1670,1670,0
|
|
20230707,143100,617668679,1670,1670,1670,1670,0
|
|
20230707,143000,617668679,1670,1670,1670,1670,1100
|
|
20230707,142900,615831679,1670,1670,1670,1670,100
|
|
20230707,142800,615664679,1670,1670,1670,1670,0
|
|
20230707,142700,615664679,1670,1665,1670,1665,13612
|
|
20230707,142600,592993964,1665,1665,1665,1665,210
|
|
20230707,142500,592644314,1665,1667,1667,1665,6671
|
|
20230707,142400,581535438,1668,1668,1668,1668,590
|
|
20230707,142300,580551318,1669,1669,1669,1669,338
|
|
20230707,142200,579987196,1669,1669,1669,1669,3
|
|
20230707,142100,579982189,1669,1669,1669,1669,1
|
|
20230707,142000,579980520,1667,1667,1667,1667,1799
|
|
20230707,141900,576981587,1670,1667,1670,1667,5358
|
|
20230707,141800,568049795,1667,1667,1667,1667,544
|
|
20230707,141700,567142947,1670,1670,1670,1670,0
|
|
20230707,141600,567142947,1670,1670,1670,1670,0
|
|
20230707,141500,567142947,1670,1670,1670,1670,0
|
|
20230707,141400,567142947,1670,1670,1670,1670,200
|
|
20230707,141300,566808947,1670,1670,1670,1667,242
|
|
20230707,141200,566404810,1665,1665,1665,1665,0
|
|
20230707,141100,566404810,1665,1665,1670,1665,52
|
|
20230707,141000,566318205,1665,1665,1665,1665,2436
|
|
20230707,140900,562262265,1665,1665,1665,1665,100
|
|
20230707,140800,562095765,1670,1670,1670,1670,60
|
|
20230707,140700,561995565,1670,1670,1670,1670,781
|
|
20230707,140600,560691295,1670,1670,1670,1665,13489
|
|
20230707,140500,538223560,1666,1666,1666,1666,245
|
|
20230707,140400,537815390,1666,1673,1673,1666,8642
|
|
20230707,140300,523409286,1671,1671,1671,1671,472
|
|
20230707,140200,522620574,1673,1673,1673,1673,0
|
|
20230707,140100,522620574,1673,1673,1673,1673,100
|
|
20230707,140000,522453274,1673,1672,1673,1672,2
|
|
20230707,135900,522449929,1673,1673,1673,1673,1200
|
|
20230707,135800,520442329,1673,1673,1673,1673,3
|
|
20230707,135700,520437310,1673,1673,1673,1673,0
|
|
20230707,135600,520437310,1673,1673,1673,1673,60
|
|
20230707,135500,520336930,1670,1673,1673,1670,45
|
|
20230707,135400,520261765,1670,1670,1670,1670,714
|
|
20230707,135300,519069385,1670,1670,1670,1670,700
|
|
20230707,135200,517900385,1668,1668,1668,1668,2
|
|
20230707,135100,517897049,1670,1670,1670,1670,0
|
|
20230707,135000,517897049,1670,1670,1670,1670,1100
|
|
20230707,134900,516060049,1670,1670,1670,1670,0
|
|
20230707,134800,516060049,1670,1670,1670,1670,24
|
|
20230707,134700,516019969,1667,1673,1673,1667,7722
|
|
20230707,134600,503147389,1674,1672,1674,1666,3009
|
|
20230707,134500,498133486,1674,1674,1674,1674,0
|
|
20230707,134400,498133486,1674,1674,1674,1674,10
|
|
20230707,134300,498116746,1675,1675,1675,1675,5
|
|
20230707,134200,498108371,1666,1675,1675,1666,12099
|
|
20230707,134100,477935184,1675,1675,1675,1675,25
|
|
20230707,134000,477893309,1670,1670,1670,1670,50
|
|
20230707,133900,477809809,1675,1675,1675,1675,0
|
|
20230707,133800,477809809,1675,1675,1675,1675,92
|
|
20230707,133700,477655709,1675,1675,1675,1675,0
|
|
20230707,133600,477655709,1675,1669,1675,1669,305
|
|
20230707,133500,477146634,1669,1670,1670,1669,4860
|
|
20230707,133400,469033294,1675,1675,1675,1675,300
|
|
20230707,133300,468530794,1675,1675,1675,1675,0
|
|
20230707,133200,468530794,1675,1675,1675,1675,5
|
|
20230707,133100,468522419,1670,1670,1670,1670,510
|
|
20230707,133000,467670719,1676,1676,1676,1676,62
|
|
20230707,132900,467566807,1676,1676,1676,1676,0
|
|
20230707,132800,467566807,1676,1676,1676,1676,0
|
|
20230707,132700,467566807,1676,1670,1676,1670,120
|
|
20230707,132600,467366107,1676,1676,1676,1676,919
|
|
20230707,132500,465825863,1676,1676,1676,1676,1000
|
|
20230707,132400,464149863,1676,1676,1676,1676,0
|
|
20230707,132300,464149863,1676,1676,1676,1676,0
|
|
20230707,132200,464149863,1676,1676,1676,1676,0
|
|
20230707,132100,464149863,1676,1676,1676,1676,100
|
|
20230707,132000,463982263,1676,1667,1676,1667,2226
|
|
20230707,131900,460271512,1667,1669,1669,1667,10034
|
|
20230707,131800,443538795,1673,1672,1673,1672,2
|
|
20230707,131700,443535450,1670,1671,1671,1670,1146
|
|
20230707,131600,441621629,1673,1673,1673,1670,4313
|
|
20230707,131500,434414605,1679,1679,1679,1679,0
|
|
20230707,131400,434414605,1679,1679,1679,1679,0
|
|
20230707,131300,434414605,1679,1679,1679,1679,0
|
|
20230707,131200,434414605,1679,1679,1679,1679,0
|
|
20230707,131100,434414605,1679,1679,1679,1679,0
|
|
20230707,131000,434414605,1679,1672,1679,1672,50
|
|
20230707,130900,434330998,1672,1671,1672,1671,3003
|
|
20230707,130800,429309985,1672,1672,1672,1672,108
|
|
20230707,130700,429129409,1679,1679,1679,1679,1
|
|
20230707,130600,429127730,1672,1672,1672,1672,1
|
|
20230707,130500,429126058,1679,1679,1679,1679,0
|
|
20230707,130400,429126058,1679,1679,1679,1679,2
|
|
20230707,130300,429122700,1672,1672,1681,1672,7371
|
|
20230707,130200,416798361,1673,1681,1681,1673,5674
|
|
20230707,130100,407301916,1682,1682,1682,1682,0
|
|
20230707,130000,407301916,1682,1682,1682,1682,0
|
|
20230707,125900,407301916,1682,1682,1682,1682,0
|
|
20230707,125800,407301916,1682,1682,1682,1682,0
|
|
20230707,125700,407301916,1682,1679,1682,1679,100
|
|
20230707,125600,407133927,1679,1680,1680,1679,101
|
|
20230707,125500,406964347,1681,1681,1681,1681,0
|
|
20230707,125400,406964347,1681,1681,1681,1681,0
|
|
20230707,125300,406964347,1681,1681,1681,1681,1
|
|
20230707,125200,406962666,1672,1672,1672,1672,0
|
|
20230707,125100,406962666,1672,1672,1672,1672,0
|
|
20230707,125000,406962666,1672,1673,1673,1672,1376
|
|
20230707,124900,404660849,1672,1672,1672,1672,1185
|
|
20230707,124800,402679529,1673,1673,1673,1673,2481
|
|
20230707,124700,398528816,1681,1681,1681,1681,0
|
|
20230707,124600,398528816,1681,1681,1681,1681,0
|
|
20230707,124500,398528816,1681,1681,1681,1681,3
|
|
20230707,124400,398523773,1673,1673,1673,1673,1
|
|
20230707,124300,398522100,1672,1673,1673,1672,405
|
|
20230707,124200,397844821,1682,1682,1682,1682,0
|
|
20230707,124100,397844821,1682,1682,1682,1682,1
|
|
20230707,124000,397843139,1673,1673,1673,1673,0
|
|
20230707,123900,397843139,1673,1683,1683,1673,2
|
|
20230707,123800,397839783,1683,1683,1683,1683,0
|
|
20230707,123700,397839783,1683,1683,1683,1683,1
|
|
20230707,123600,397838100,1672,1672,1672,1672,200
|
|
20230707,123500,397503700,1681,1681,1681,1681,973
|
|
20230707,123400,395868087,1681,1681,1681,1681,100
|
|
20230707,123300,395699987,1681,1681,1681,1681,5
|
|
20230707,123200,395691582,1681,1681,1681,1681,1
|
|
20230707,123100,395689901,1680,1681,1681,1680,2
|
|
20230707,123000,395686540,1680,1680,1680,1680,112
|
|
20230707,122900,395498380,1670,1670,1670,1670,0
|
|
20230707,122800,395498380,1670,1670,1670,1670,500
|
|
20230707,122700,394663380,1670,1670,1670,1670,0
|
|
20230707,122600,394663380,1670,1670,1670,1670,684
|
|
20230707,122500,393521100,1670,1670,1670,1670,60
|
|
20230707,122400,393420900,1670,1672,1672,1670,1000
|
|
20230707,122300,391750355,1671,1671,1671,1671,0
|
|
20230707,122200,391750355,1671,1671,1671,1671,826
|
|
20230707,122100,390370109,1671,1671,1671,1671,0
|
|
20230707,122000,390370109,1671,1671,1671,1671,175
|
|
20230707,121900,390077684,1681,1681,1681,1681,0
|
|
20230707,121800,390077684,1681,1681,1681,1681,0
|
|
20230707,121700,390077684,1681,1681,1681,1681,0
|
|
20230707,121600,390077684,1681,1681,1681,1681,0
|
|
20230707,121500,390077684,1681,1681,1681,1681,0
|
|
20230707,121400,390077684,1681,1681,1681,1681,9
|
|
20230707,121300,390062555,1681,1681,1681,1681,104
|
|
20230707,121200,389887731,1671,1672,1672,1670,7050
|
|
20230707,121100,378109170,1682,1682,1682,1682,0
|
|
20230707,121000,378109170,1682,1682,1682,1682,0
|
|
20230707,120900,378109170,1682,1682,1682,1682,0
|
|
20230707,120800,378109170,1682,1682,1682,1682,0
|
|
20230707,120700,378109170,1682,1681,1682,1681,2
|
|
20230707,120600,378105807,1670,1672,1672,1670,1000
|
|
20230707,120500,376435268,1682,1682,1682,1682,0
|
|
20230707,120400,376435268,1682,1682,1682,1672,4
|
|
20230707,120300,376428550,1682,1672,1682,1672,102
|
|
20230707,120200,376257986,1682,1682,1682,1682,0
|
|
20230707,120100,376257986,1682,1681,1682,1681,1060
|
|
20230707,120000,374476066,1681,1672,1681,1672,1953
|
|
20230707,115900,371210542,1681,1681,1681,1681,0
|
|
20230707,115800,371210542,1681,1681,1681,1681,0
|
|
20230707,115700,371210542,1681,1681,1681,1681,1
|
|
20230707,115600,371208861,1671,1678,1678,1671,3019
|
|
20230707,115500,366155261,1679,1679,1679,1679,86
|
|
20230707,115400,366010867,1679,1679,1679,1679,3
|
|
20230707,115300,366005830,1680,1680,1680,1680,50
|
|
20230707,115200,365921830,1680,1680,1680,1680,0
|
|
20230707,115100,365921830,1680,1680,1680,1680,2
|
|
20230707,115000,365918470,1681,1681,1681,1681,1
|
|
20230707,114900,365916789,1671,1671,1671,1671,0
|
|
20230707,114800,365916789,1671,1674,1674,1671,2247
|
|
20230707,114700,362159958,1674,1677,1677,1674,2248
|
|
20230707,114600,358393387,1677,1680,1680,1677,2271
|
|
20230707,114500,354581913,1681,1681,1681,1681,11
|
|
20230707,114400,354563422,1681,1679,1681,1679,101
|
|
20230707,114300,354393841,1679,1681,1681,1679,91
|
|
20230707,114200,354241032,1681,1681,1681,1681,100
|
|
20230707,114100,354072932,1681,1681,1681,1681,1
|
|
20230707,114000,354071251,1679,1680,1680,1679,258
|
|
20230707,113900,353637883,1681,1681,1681,1681,0
|
|
20230707,113800,353637883,1681,1681,1681,1681,0
|
|
20230707,113700,353637883,1681,1681,1681,1681,1
|
|
20230707,113600,353636202,1681,1681,1681,1681,0
|
|
20230707,113500,353636202,1681,1681,1681,1681,466
|
|
20230707,113400,352852856,1681,1681,1681,1681,1
|
|
20230707,113300,352851175,1680,1680,1680,1680,17
|
|
20230707,113200,352822615,1681,1681,1681,1681,10
|
|
20230707,113100,352805805,1681,1679,1681,1679,1083
|
|
20230707,113000,350985416,1679,1679,1679,1679,200
|
|
20230707,112900,350649616,1679,1675,1679,1675,3136
|
|
20230707,112800,345395145,1674,1674,1674,1674,0
|
|
20230707,112700,345395145,1674,1678,1678,1674,609
|
|
20230707,112600,344375631,1679,1679,1679,1679,0
|
|
20230707,112500,344375631,1679,1677,1679,1672,4552
|
|
20230707,112400,336759354,1675,1675,1675,1675,0
|
|
20230707,112300,336759354,1675,1676,1676,1675,700
|
|
20230707,112200,335586849,1676,1676,1676,1676,2
|
|
20230707,112100,335583497,1680,1680,1680,1680,0
|
|
20230707,112000,335583497,1680,1680,1680,1680,1
|
|
20230707,111900,335581817,1680,1680,1680,1680,0
|
|
20230707,111800,335581817,1680,1680,1680,1680,41
|
|
20230707,111700,335512937,1681,1681,1681,1681,0
|
|
20230707,111600,335512937,1681,1681,1681,1681,100
|
|
20230707,111500,335344837,1682,1682,1682,1682,0
|
|
20230707,111400,335344837,1682,1682,1682,1682,100
|
|
20230707,111300,335176637,1684,1684,1684,1684,0
|
|
20230707,111200,335176637,1684,1684,1684,1684,0
|
|
20230707,111100,335176637,1684,1684,1684,1684,0
|
|
20230707,111000,335176637,1684,1684,1684,1684,0
|
|
20230707,110900,335176637,1684,1682,1684,1675,1057
|
|
20230707,110800,333406137,1682,1682,1682,1682,100
|
|
20230707,110700,333237937,1683,1683,1683,1683,1
|
|
20230707,110600,333236254,1680,1680,1680,1680,45
|
|
20230707,110500,333160654,1684,1684,1684,1684,1
|
|
20230707,110400,333158970,1684,1684,1684,1684,3
|
|
20230707,110300,333153918,1685,1685,1685,1685,1
|
|
20230707,110200,333152233,1675,1675,1675,1675,700
|
|
20230707,110100,331979733,1684,1684,1684,1684,0
|
|
20230707,110000,331979733,1684,1675,1684,1675,298
|
|
20230707,105900,331480565,1686,1676,1686,1676,1167
|
|
20230707,105800,329524663,1675,1675,1675,1675,350
|
|
20230707,105700,328938413,1675,1675,1675,1675,1000
|
|
20230707,105600,327263413,1676,1676,1676,1676,548
|
|
20230707,105500,326344965,1686,1686,1686,1686,300
|
|
20230707,105400,325839165,1687,1687,1687,1687,1
|
|
20230707,105300,325837478,1677,1677,1677,1677,200
|
|
20230707,105200,325502078,1675,1689,1689,1675,9
|
|
20230707,105100,325486989,1675,1676,1676,1675,328
|
|
20230707,105000,324937350,1675,1675,1675,1675,511
|
|
20230707,104900,324081425,1680,1680,1680,1680,500
|
|
20230707,104800,323241425,1680,1672,1680,1670,3550
|
|
20230707,104700,317306873,1680,1673,1680,1672,63
|
|
20230707,104600,317201526,1680,1680,1680,1680,0
|
|
20230707,104500,317201526,1680,1680,1680,1680,1
|
|
20230707,104400,317199846,1673,1679,1680,1673,4135
|
|
20230707,104300,310274977,1680,1680,1680,1680,0
|
|
20230707,104200,310274977,1680,1680,1680,1680,31
|
|
20230707,104100,310222897,1680,1680,1680,1680,100
|
|
20230707,104000,310054897,1680,1680,1680,1680,101
|
|
20230707,103900,309885217,1676,1679,1679,1676,1434
|
|
20230707,103800,307478674,1680,1683,1683,1680,6449
|
|
20230707,103700,296640408,1683,1685,1690,1683,2962
|
|
20230707,103600,291652304,1694,1694,1694,1694,0
|
|
20230707,103500,291652304,1694,1694,1694,1694,0
|
|
20230707,103400,291652304,1694,1694,1694,1694,200
|
|
20230707,103300,291313504,1694,1694,1694,1694,1
|
|
20230707,103200,291311810,1685,1685,1685,1685,29
|
|
20230707,103100,291262945,1685,1685,1685,1685,210
|
|
20230707,103000,290909095,1685,1685,1685,1683,104
|
|
20230707,102900,290733857,1686,1684,1686,1683,1226
|
|
20230707,102800,288670485,1689,1686,1689,1685,3678
|
|
20230707,102700,282469446,1690,1690,1690,1690,100
|
|
20230707,102600,282300446,1690,1693,1693,1689,11091
|
|
20230707,102500,263544823,1695,1696,1696,1695,2002
|
|
20230707,102400,260151432,1697,1697,1697,1697,0
|
|
20230707,102300,260151432,1697,1697,1697,1697,1
|
|
20230707,102200,260149735,1697,1697,1697,1697,200
|
|
20230707,102100,259810335,1698,1698,1698,1698,313
|
|
20230707,102000,259278861,1698,1695,1698,1694,2062
|
|
20230707,101900,255783817,1699,1699,1699,1699,100
|
|
20230707,101800,255613917,1700,1700,1700,1700,0
|
|
20230707,101700,255613917,1700,1700,1700,1700,0
|
|
20230707,101600,255613917,1700,1700,1700,1700,0
|
|
20230707,101500,255613917,1700,1700,1700,1700,0
|
|
20230707,101400,255613917,1700,1700,1700,1700,405
|
|
20230707,101300,254925417,1694,1696,1696,1694,6757
|
|
20230707,101200,243476799,1695,1701,1701,1695,2941
|
|
20230707,101100,238490576,1702,1702,1702,1702,0
|
|
20230707,101000,238490576,1702,1701,1702,1701,150
|
|
20230707,100900,238235286,1702,1695,1702,1693,3202
|
|
20230707,100800,232811242,1696,1696,1696,1696,464
|
|
20230707,100700,232024298,1696,1696,1696,1696,3536
|
|
20230707,100600,226027242,1702,1695,1702,1695,180
|
|
20230707,100500,225722135,1695,1698,1702,1695,1854
|
|
20230707,100400,222578666,1703,1703,1703,1699,1024
|
|
20230707,100300,220835682,1703,1700,1704,1699,851
|
|
20230707,100200,219388695,1704,1699,1704,1699,1501
|
|
20230707,100100,216838491,1699,1699,1699,1699,700
|
|
20230707,100000,215649191,1705,1705,1705,1705,212
|
|
20230707,095900,215287731,1705,1703,1705,1703,9441
|
|
20230707,095800,199197468,1703,1703,1703,1703,1681
|
|
20230707,095700,196334725,1703,1698,1704,1696,13156
|
|
20230707,095600,173939809,1699,1700,1700,1699,145
|
|
20230707,095500,173693449,1701,1701,1701,1701,116
|
|
20230707,095400,173496133,1701,1701,1701,1701,10
|
|
20230707,095300,173479123,1695,1700,1702,1695,6641
|
|
20230707,095200,162188985,1699,1694,1699,1694,8141
|
|
20230707,095100,148380033,1694,1694,1695,1692,3492
|
|
20230707,095000,142468680,1694,1694,1694,1694,12
|
|
20230707,094900,142448352,1694,1694,1694,1694,0
|
|
20230707,094800,142448352,1694,1696,1696,1694,2529
|
|
20230707,094700,138162673,1696,1697,1697,1696,2
|
|
20230707,094600,138159280,1697,1694,1697,1694,4554
|
|
20230707,094500,130432348,1696,1692,1696,1692,4794
|
|
20230707,094400,122307658,1692,1692,1692,1692,1391
|
|
20230707,094300,119954086,1691,1691,1691,1690,397
|
|
20230707,094200,119282809,1685,1691,1691,1685,63
|
|
20230707,094100,119176636,1685,1685,1685,1685,51
|
|
20230707,094000,119090701,1692,1684,1692,1684,171
|
|
20230707,093900,118801929,1692,1692,1692,1692,105
|
|
20230707,093800,118624269,1692,1692,1692,1683,87
|
|
20230707,093700,118477300,1693,1692,1693,1683,1098
|
|
20230707,093600,116619978,1691,1683,1691,1683,8741
|
|
20230707,093500,101855125,1683,1685,1685,1683,360
|
|
20230707,093400,101248531,1685,1687,1687,1685,702
|
|
20230707,093300,100065657,1687,1687,1687,1687,242
|
|
20230707,093200,99657403,1687,1681,1687,1681,802
|
|
20230707,093100,98308929,1687,1687,1687,1687,17
|
|
20230707,093000,98280250,1681,1688,1688,1681,1957
|
|
20230707,092900,94979291,1688,1688,1688,1688,0
|
|
20230707,092800,94979291,1688,1687,1688,1687,501
|
|
20230707,092700,94134103,1687,1684,1690,1678,333
|
|
20230707,092600,93574569,1684,1680,1684,1678,4958
|
|
20230707,092500,85244352,1678,1678,1679,1678,1133
|
|
20230707,092400,83343135,1678,1678,1678,1678,3
|
|
20230707,092300,83338101,1671,1670,1678,1670,1022
|
|
20230707,092200,81630007,1670,1666,1670,1666,7844
|
|
20230707,092100,68555255,1667,1667,1667,1666,512
|
|
20230707,092000,67702251,1665,1666,1667,1665,3980
|
|
20230707,091900,61072476,1666,1666,1666,1666,2257
|
|
20230707,091800,57312314,1667,1668,1668,1667,1942
|
|
20230707,091700,54074672,1670,1670,1670,1670,2064
|
|
20230707,091600,50627792,1673,1673,1673,1673,1000
|
|
20230707,091500,48954792,1673,1670,1673,1668,1638
|
|
20230707,091400,46221701,1670,1675,1679,1670,2481
|
|
20230707,091300,42076621,1680,1680,1680,1680,11
|
|
20230707,091200,42058141,1680,1680,1680,1680,40
|
|
20230707,091100,41990941,1679,1679,1680,1679,590
|
|
20230707,091000,41000031,1680,1670,1680,1670,3
|
|
20230707,090900,40995001,1670,1681,1681,1670,2285
|
|
20230707,090800,37170153,1667,1675,1675,1667,8460
|
|
20230707,090700,23021193,1675,1675,1681,1675,1981
|
|
20230707,090600,19700636,1681,1676,1681,1674,5840
|
|
20230707,090500,9920342,1674,1681,1681,1674,714
|
|
20230707,090400,8724708,1682,1684,1684,1682,811
|
|
20230707,090300,7360279,1684,1691,1691,1684,405
|
|
20230707,090200,6678196,1691,1691,1691,1691,0
|
|
20230707,090100,6678196,1691,1692,1692,1691,182
|
|
20230707,090000,6370352,1691,1687,1691,1687,3276
|