620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191700,946831339,1699,1699,1699,1699,6222
|
|
20230711,191600,946831339,1699,1699,1699,1699,0
|
|
20230711,191500,946831339,1699,1699,1699,1699,0
|
|
20230711,191400,946831339,1699,1699,1699,1699,0
|
|
20230711,191300,946831339,1699,1699,1699,1699,0
|
|
20230711,191200,946831339,1699,1699,1699,1699,0
|
|
20230711,191100,946831339,1699,1699,1699,1699,0
|
|
20230711,191000,946831339,1699,1699,1699,1699,0
|
|
20230711,190900,946831339,1699,1699,1699,1699,0
|
|
20230711,190800,946831339,1699,1699,1699,1699,0
|
|
20230711,190700,946831339,1699,1699,1699,1699,0
|
|
20230711,190600,946831339,1699,1699,1699,1699,0
|
|
20230711,190500,946831339,1699,1699,1699,1699,0
|
|
20230711,190400,946831339,1699,1699,1699,1699,0
|
|
20230711,190300,946831339,1699,1699,1699,1699,0
|
|
20230711,190200,946831339,1699,1699,1699,1699,0
|
|
20230711,190100,946831339,1699,1699,1699,1699,0
|
|
20230711,190000,946831339,1699,1699,1699,1699,0
|
|
20230711,185900,946831339,1699,1699,1699,1699,0
|
|
20230711,185800,946831339,1699,1699,1699,1699,0
|
|
20230711,185700,946831339,1699,1699,1699,1699,0
|
|
20230711,185600,946831339,1699,1699,1699,1699,0
|
|
20230711,185500,946831339,1699,1699,1699,1699,0
|
|
20230711,185400,946831339,1699,1699,1699,1699,0
|
|
20230711,185300,946831339,1699,1699,1699,1699,0
|
|
20230711,185200,946831339,1699,1699,1699,1699,0
|
|
20230711,185100,946831339,1699,1699,1699,1699,0
|
|
20230711,185000,946831339,1699,1699,1699,1699,0
|
|
20230711,184900,946831339,1699,1699,1699,1699,0
|
|
20230711,184800,946831339,1699,1699,1699,1699,0
|
|
20230711,184700,946831339,1699,1699,1699,1699,6222
|
|
20230711,184600,946831339,1699,1699,1699,1699,0
|
|
20230711,184500,946831339,1699,1699,1699,1699,0
|
|
20230711,184400,946831339,1699,1699,1699,1699,0
|
|
20230711,184300,946831339,1699,1699,1699,1699,0
|
|
20230711,184200,946831339,1699,1699,1699,1699,0
|
|
20230711,184100,946831339,1699,1699,1699,1699,0
|
|
20230711,184000,946831339,1699,1699,1699,1699,0
|
|
20230711,183900,946831339,1699,1699,1699,1699,0
|
|
20230711,183800,946831339,1699,1699,1699,1699,0
|
|
20230711,183700,946831339,1699,1699,1699,1699,0
|
|
20230711,183600,946831339,1699,1699,1699,1699,0
|
|
20230711,183500,946831339,1699,1699,1699,1699,0
|
|
20230711,183400,946831339,1699,1699,1699,1699,0
|
|
20230711,183300,946831339,1699,1699,1699,1699,0
|
|
20230711,183200,946831339,1699,1699,1699,1699,0
|
|
20230711,183100,946831339,1699,1699,1699,1699,0
|
|
20230711,183000,946831339,1699,1699,1699,1699,0
|
|
20230711,182900,946831339,1699,1699,1699,1699,0
|
|
20230711,182800,946831339,1699,1699,1699,1699,0
|
|
20230711,182700,946831339,1699,1699,1699,1699,0
|
|
20230711,182600,946831339,1699,1699,1699,1699,0
|
|
20230711,182500,946831339,1699,1699,1699,1699,0
|
|
20230711,182400,946831339,1699,1699,1699,1699,0
|
|
20230711,182300,946831339,1699,1699,1699,1699,0
|
|
20230711,182200,946831339,1699,1699,1699,1699,0
|
|
20230711,182100,946831339,1699,1699,1699,1699,0
|
|
20230711,182000,946831339,1699,1699,1699,1699,0
|
|
20230711,181900,946831339,1699,1699,1699,1699,0
|
|
20230711,181800,946831339,1699,1699,1699,1699,0
|
|
20230711,181700,946831339,1699,1699,1699,1699,6222
|
|
20230711,181600,946831339,1699,1699,1699,1699,0
|
|
20230711,181500,946831339,1699,1699,1699,1699,0
|
|
20230711,181400,946831339,1699,1699,1699,1699,0
|
|
20230711,181300,946831339,1699,1699,1699,1699,0
|
|
20230711,181200,946831339,1699,1699,1699,1699,0
|
|
20230711,181100,946831339,1699,1699,1699,1699,0
|
|
20230711,181000,946831339,1699,1699,1699,1699,0
|
|
20230711,180900,946831339,1699,1699,1699,1699,0
|
|
20230711,180800,946831339,1699,1699,1699,1699,0
|
|
20230711,180700,946831339,1699,1699,1699,1699,0
|
|
20230711,180600,946831339,1699,1699,1699,1699,0
|
|
20230711,180500,946831339,1699,1699,1699,1699,0
|
|
20230711,180400,946831339,1699,1699,1699,1699,0
|
|
20230711,180300,946831339,1699,1699,1699,1699,0
|
|
20230711,180200,946831339,1699,1699,1699,1699,0
|
|
20230711,180100,946831339,1699,1699,1699,1699,0
|
|
20230711,180000,946831339,1699,1699,1699,1699,0
|
|
20230711,175900,946831339,1699,1699,1699,1699,0
|
|
20230711,175800,946831339,1699,1699,1699,1699,0
|
|
20230711,175700,946831339,1699,1699,1699,1699,0
|
|
20230711,175600,946831339,1699,1699,1699,1699,0
|
|
20230711,175500,946831339,1699,1699,1699,1699,0
|
|
20230711,175400,946831339,1699,1699,1699,1699,0
|
|
20230711,175300,946831339,1699,1699,1699,1699,0
|
|
20230711,175200,946831339,1699,1699,1699,1699,0
|
|
20230711,175100,946831339,1699,1699,1699,1699,0
|
|
20230711,175000,946831339,1699,1699,1699,1699,0
|
|
20230711,174900,946831339,1699,1699,1699,1699,0
|
|
20230711,174800,946831339,1699,1699,1699,1699,0
|
|
20230711,174700,946831339,1699,1699,1699,1699,6222
|
|
20230711,174600,946831339,1699,1699,1699,1699,0
|
|
20230711,174500,946831339,1699,1699,1699,1699,0
|
|
20230711,174400,946831339,1699,1699,1699,1699,0
|
|
20230711,174300,946831339,1699,1699,1699,1699,0
|
|
20230711,174200,946831339,1699,1699,1699,1699,0
|
|
20230711,174100,946831339,1699,1699,1699,1699,0
|
|
20230711,174000,946831339,1699,1699,1699,1699,0
|
|
20230711,173900,946831339,1699,1699,1699,1699,0
|
|
20230711,173800,946831339,1699,1699,1699,1699,0
|
|
20230711,173700,946831339,1699,1699,1699,1699,0
|
|
20230711,173600,946831339,1699,1699,1699,1699,0
|
|
20230711,173500,946831339,1699,1699,1699,1699,0
|
|
20230711,173400,946831339,1699,1699,1699,1699,0
|
|
20230711,173300,946831339,1699,1699,1699,1699,0
|
|
20230711,173200,946831339,1699,1699,1699,1699,0
|
|
20230711,173100,946831339,1699,1699,1699,1699,0
|
|
20230711,173000,946831339,1699,1699,1699,1699,0
|
|
20230711,172900,946831339,1699,1699,1699,1699,0
|
|
20230711,172800,946831339,1699,1699,1699,1699,0
|
|
20230711,172700,946831339,1699,1699,1699,1699,0
|
|
20230711,172600,946831339,1699,1699,1699,1699,0
|
|
20230711,172500,946831339,1699,1699,1699,1699,0
|
|
20230711,172400,946831339,1699,1699,1699,1699,0
|
|
20230711,172300,946831339,1699,1699,1699,1699,0
|
|
20230711,172200,946831339,1699,1699,1699,1699,0
|
|
20230711,172100,946831339,1699,1699,1699,1699,0
|
|
20230711,172000,946831339,1699,1699,1699,1699,0
|
|
20230711,171900,946831339,1699,1699,1699,1699,0
|
|
20230711,171800,946831339,1699,1699,1699,1699,0
|
|
20230711,171700,946831339,1699,1699,1699,1699,6222
|
|
20230711,171600,946831339,1699,1699,1699,1699,0
|
|
20230711,171500,946831339,1699,1699,1699,1699,0
|
|
20230711,171400,946831339,1699,1699,1699,1699,0
|
|
20230711,171300,946831339,1699,1699,1699,1699,0
|
|
20230711,171200,946831339,1699,1699,1699,1699,0
|
|
20230711,171100,946831339,1699,1699,1699,1699,0
|
|
20230711,171000,946831339,1699,1699,1699,1699,0
|
|
20230711,170900,946831339,1699,1699,1699,1699,0
|
|
20230711,170800,946831339,1699,1699,1699,1699,0
|
|
20230711,170700,946831339,1699,1699,1699,1699,0
|
|
20230711,170600,946831339,1699,1699,1699,1699,0
|
|
20230711,170500,946831339,1699,1699,1699,1699,0
|
|
20230711,170400,946831339,1699,1699,1699,1699,0
|
|
20230711,170300,946831339,1699,1699,1699,1699,0
|
|
20230711,170200,946831339,1699,1699,1699,1699,0
|
|
20230711,170100,946831339,1699,1699,1699,1699,0
|
|
20230711,170000,946831339,1699,1699,1699,1699,0
|
|
20230711,165900,946831339,1699,1699,1699,1699,0
|
|
20230711,165800,946831339,1699,1699,1699,1699,0
|
|
20230711,165700,946831339,1699,1699,1699,1699,0
|
|
20230711,165600,946831339,1699,1699,1699,1699,0
|
|
20230711,165500,946831339,1699,1699,1699,1699,0
|
|
20230711,165400,946831339,1699,1699,1699,1699,0
|
|
20230711,165300,946831339,1699,1699,1699,1699,0
|
|
20230711,165200,946831339,1699,1699,1699,1699,0
|
|
20230711,165100,946831339,1699,1699,1699,1699,0
|
|
20230711,165000,946831339,1699,1699,1699,1699,0
|
|
20230711,164900,946831339,1699,1699,1699,1699,0
|
|
20230711,164800,946831339,1699,1699,1699,1699,0
|
|
20230711,164700,946831339,1699,1699,1699,1699,6222
|
|
20230711,164600,946831339,1699,1699,1699,1699,0
|
|
20230711,164500,946831339,1699,1699,1699,1699,0
|
|
20230711,164400,946831339,1699,1699,1699,1699,0
|
|
20230711,164300,946831339,1699,1699,1699,1699,0
|
|
20230711,164200,946831339,1699,1699,1699,1699,0
|
|
20230711,164100,946831339,1699,1699,1699,1699,0
|
|
20230711,164000,946831339,1699,1699,1699,1699,0
|
|
20230711,163900,946831339,1699,1699,1699,1699,0
|
|
20230711,163800,946831339,1699,1699,1699,1699,0
|
|
20230711,163700,946831339,1699,1699,1699,1699,0
|
|
20230711,163600,946831339,1699,1699,1699,1699,0
|
|
20230711,163500,946831339,1699,1699,1699,1699,0
|
|
20230711,163400,946831339,1699,1699,1699,1699,0
|
|
20230711,163300,946831339,1699,1699,1699,1699,0
|
|
20230711,163200,946831339,1699,1699,1699,1699,0
|
|
20230711,163100,946831339,1699,1699,1699,1699,0
|
|
20230711,163000,946831339,1699,1699,1699,1699,0
|
|
20230711,162900,946831339,1699,1699,1699,1699,0
|
|
20230711,162800,946831339,1699,1699,1699,1699,0
|
|
20230711,162700,946831339,1699,1699,1699,1699,0
|
|
20230711,162600,946831339,1699,1699,1699,1699,0
|
|
20230711,162500,946831339,1699,1699,1699,1699,0
|
|
20230711,162400,946831339,1699,1699,1699,1699,0
|
|
20230711,162300,946831339,1699,1699,1699,1699,0
|
|
20230711,162200,946831339,1699,1699,1699,1699,0
|
|
20230711,162100,946831339,1699,1699,1699,1699,0
|
|
20230711,162000,946831339,1699,1699,1699,1699,0
|
|
20230711,161900,946831339,1699,1699,1699,1699,0
|
|
20230711,161800,946831339,1699,1699,1699,1699,0
|
|
20230711,161700,946831339,1699,1699,1699,1699,6222
|
|
20230711,161600,946831339,1699,1699,1699,1699,0
|
|
20230711,161500,946831339,1699,1699,1699,1699,0
|
|
20230711,161400,946831339,1699,1699,1699,1699,0
|
|
20230711,161300,946831339,1699,1699,1699,1699,0
|
|
20230711,161200,946831339,1699,1699,1699,1699,0
|
|
20230711,161100,946831339,1699,1699,1699,1699,0
|
|
20230711,161000,946831339,1699,1699,1699,1699,0
|
|
20230711,160900,946831339,1699,1699,1699,1699,0
|
|
20230711,160800,946831339,1699,1699,1699,1699,0
|
|
20230711,160700,946831339,1699,1699,1699,1699,0
|
|
20230711,160600,946831339,1699,1699,1699,1699,0
|
|
20230711,160500,946831339,1699,1699,1699,1699,0
|
|
20230711,160400,946831339,1699,1699,1699,1699,0
|
|
20230711,160300,946831339,1699,1699,1699,1699,0
|
|
20230711,160200,946831339,1699,1699,1699,1699,0
|
|
20230711,160100,946831339,1699,1699,1699,1699,0
|
|
20230711,160000,946831339,1699,1699,1699,1699,0
|
|
20230711,155900,946831339,1699,1699,1699,1699,0
|
|
20230711,155800,946831339,1699,1699,1699,1699,0
|
|
20230711,155700,946831339,1699,1699,1699,1699,0
|
|
20230711,155600,946831339,1699,1699,1699,1699,0
|
|
20230711,155500,946831339,1699,1699,1699,1699,0
|
|
20230711,155400,946831339,1699,1699,1699,1699,0
|
|
20230711,155300,946831339,1699,1699,1699,1699,0
|
|
20230711,155200,946831339,1699,1699,1699,1699,0
|
|
20230711,155100,946831339,1699,1699,1699,1699,0
|
|
20230711,155000,946831339,1699,1699,1699,1699,0
|
|
20230711,154900,946831339,1699,1699,1699,1699,0
|
|
20230711,154800,946831339,1699,1699,1699,1699,0
|
|
20230711,154700,946831339,1699,1699,1699,1699,6222
|
|
20230711,154600,946831339,1699,1699,1699,1699,0
|
|
20230711,154500,946831339,1699,1699,1699,1699,0
|
|
20230711,154400,946831339,1699,1699,1699,1699,0
|
|
20230711,154300,946831339,1699,1699,1699,1699,0
|
|
20230711,154200,946831339,1699,1699,1699,1699,0
|
|
20230711,154100,946831339,1699,1699,1699,1699,0
|
|
20230711,154000,946831339,1699,1699,1699,1699,0
|
|
20230711,153900,946831339,1699,1699,1699,1699,0
|
|
20230711,153800,946831339,1699,1699,1699,1699,0
|
|
20230711,153700,946831339,1699,1699,1699,1699,0
|
|
20230711,153600,946831339,1699,1699,1699,1699,0
|
|
20230711,153500,946831339,1699,1699,1699,1699,0
|
|
20230711,153400,946831339,1699,1699,1699,1699,0
|
|
20230711,153300,946831339,1699,1699,1699,1699,0
|
|
20230711,153200,946831339,1699,1699,1699,1699,0
|
|
20230711,153100,946831339,1699,1699,1699,1699,0
|
|
20230711,153000,946831339,1699,1699,1699,1699,6222
|
|
20230711,152900,936260161,1699,1699,1699,1699,0
|
|
20230711,152800,936260161,1699,1699,1699,1699,0
|
|
20230711,152700,936260161,1699,1699,1699,1699,0
|
|
20230711,152600,936260161,1699,1699,1699,1699,0
|
|
20230711,152500,936260161,1699,1699,1699,1699,0
|
|
20230711,152400,936260161,1699,1699,1699,1699,0
|
|
20230711,152300,936260161,1699,1699,1699,1699,0
|
|
20230711,152200,936260161,1699,1699,1699,1699,0
|
|
20230711,152100,936260161,1699,1699,1699,1699,0
|
|
20230711,152000,936260161,1699,1699,1699,1699,0
|
|
20230711,151900,936260161,1699,1698,1699,1698,8249
|
|
20230711,151800,922248586,1698,1698,1698,1698,0
|
|
20230711,151700,922248586,1698,1698,1698,1698,0
|
|
20230711,151600,922248586,1698,1698,1698,1698,0
|
|
20230711,151500,922248586,1698,1698,1698,1698,1
|
|
20230711,151400,922246888,1691,1698,1698,1691,1477
|
|
20230711,151300,919745423,1699,1692,1699,1692,504
|
|
20230711,151200,918890814,1699,1699,1699,1699,1
|
|
20230711,151100,918889115,1692,1691,1699,1691,1054
|
|
20230711,151000,917106740,1691,1691,1691,1691,2
|
|
20230711,150900,917103358,1700,1700,1700,1700,0
|
|
20230711,150800,917103358,1700,1700,1700,1700,0
|
|
20230711,150700,917103358,1700,1700,1700,1690,2001
|
|
20230711,150600,913711658,1700,1699,1700,1699,2
|
|
20230711,150500,913708259,1690,1690,1690,1690,671
|
|
20230711,150400,912574269,1700,1699,1700,1699,1000
|
|
20230711,150300,910875245,1699,1699,1699,1699,120
|
|
20230711,150200,910671365,1699,1699,1699,1699,1
|
|
20230711,150100,910669666,1690,1690,1690,1690,0
|
|
20230711,150000,910669666,1690,1690,1690,1690,116
|
|
20230711,145900,910473626,1690,1691,1691,1690,2000
|
|
20230711,145800,907092896,1699,1699,1699,1699,1
|
|
20230711,145700,907091197,1691,1691,1691,1691,281
|
|
20230711,145600,906616026,1700,1700,1700,1700,0
|
|
20230711,145500,906616026,1700,1700,1700,1700,14
|
|
20230711,145400,906592226,1692,1700,1700,1692,41
|
|
20230711,145300,906522734,1700,1702,1702,1700,130
|
|
20230711,145200,906301694,1703,1703,1703,1703,0
|
|
20230711,145100,906301694,1703,1696,1703,1696,2844
|
|
20230711,145000,901466892,1697,1692,1697,1692,10012
|
|
20230711,144900,884503987,1687,1687,1687,1687,0
|
|
20230711,144800,884503987,1687,1687,1687,1687,0
|
|
20230711,144700,884503987,1687,1687,1687,1687,260
|
|
20230711,144600,884065367,1693,1692,1693,1692,1078
|
|
20230711,144500,882240613,1687,1687,1687,1687,1933
|
|
20230711,144400,878979642,1687,1686,1687,1686,2395
|
|
20230711,144300,874941442,1686,1686,1686,1686,0
|
|
20230711,144200,874941442,1686,1688,1688,1686,986
|
|
20230711,144100,873278261,1688,1688,1688,1688,0
|
|
20230711,144000,873278261,1688,1688,1688,1688,201
|
|
20230711,143900,872938973,1688,1688,1688,1688,1
|
|
20230711,143800,872937285,1693,1693,1693,1693,0
|
|
20230711,143700,872937285,1693,1693,1693,1693,0
|
|
20230711,143600,872937285,1693,1693,1693,1693,0
|
|
20230711,143500,872937285,1693,1693,1693,1693,0
|
|
20230711,143400,872937285,1693,1693,1693,1693,347
|
|
20230711,143300,872349814,1694,1694,1694,1694,0
|
|
20230711,143200,872349814,1694,1694,1694,1694,0
|
|
20230711,143100,872349814,1694,1694,1694,1694,1
|
|
20230711,143000,872348120,1688,1688,1688,1688,8
|
|
20230711,142900,872334616,1687,1694,1694,1687,2654
|
|
20230711,142800,867843017,1694,1694,1694,1694,813
|
|
20230711,142700,866465795,1694,1694,1694,1694,80
|
|
20230711,142600,866330275,1694,1690,1694,1690,914
|
|
20230711,142500,864783559,1690,1690,1690,1690,0
|
|
20230711,142400,864783559,1690,1690,1690,1690,7589
|
|
20230711,142300,851958149,1692,1692,1692,1692,0
|
|
20230711,142200,851958149,1692,1692,1692,1692,0
|
|
20230711,142100,851958149,1692,1692,1692,1692,0
|
|
20230711,142000,851958149,1692,1692,1692,1692,100
|
|
20230711,141900,851788949,1692,1690,1692,1690,1059
|
|
20230711,141800,849999237,1691,1691,1691,1691,2282
|
|
20230711,141700,846140375,1691,1691,1691,1691,0
|
|
20230711,141600,846140375,1691,1691,1691,1691,877
|
|
20230711,141500,844657368,1690,1690,1690,1690,10
|
|
20230711,141400,844640468,1692,1692,1692,1692,1
|
|
20230711,141300,844638776,1690,1690,1690,1690,0
|
|
20230711,141200,844638776,1690,1684,1690,1684,7320
|
|
20230711,141100,832302861,1683,1683,1683,1683,2616
|
|
20230711,141000,827900133,1683,1683,1683,1683,486
|
|
20230711,140900,827082195,1681,1681,1681,1681,0
|
|
20230711,140800,827082195,1681,1681,1681,1681,535
|
|
20230711,140700,826182860,1681,1682,1682,1681,454
|
|
20230711,140600,825419291,1682,1682,1682,1682,50
|
|
20230711,140500,825335191,1682,1682,1682,1682,55
|
|
20230711,140400,825242681,1682,1682,1682,1682,100
|
|
20230711,140300,825074481,1682,1682,1682,1681,544
|
|
20230711,140200,824159563,1682,1682,1682,1682,0
|
|
20230711,140100,824159563,1682,1681,1682,1681,1975
|
|
20230711,140000,820838042,1681,1681,1682,1681,1290
|
|
20230711,135900,818668467,1682,1682,1682,1682,0
|
|
20230711,135800,818668467,1682,1682,1682,1682,0
|
|
20230711,135700,818668467,1682,1682,1682,1682,1100
|
|
20230711,135600,816818267,1681,1681,1681,1681,0
|
|
20230711,135500,816818267,1681,1682,1682,1681,200
|
|
20230711,135400,816481924,1684,1682,1684,1682,8
|
|
20230711,135300,816468466,1681,1681,1681,1681,10
|
|
20230711,135200,816451656,1682,1682,1682,1682,0
|
|
20230711,135100,816451656,1682,1682,1682,1682,0
|
|
20230711,135000,816451656,1682,1682,1682,1682,52
|
|
20230711,134900,816364192,1684,1684,1684,1684,0
|
|
20230711,134800,816364192,1684,1684,1684,1684,0
|
|
20230711,134700,816364192,1684,1684,1684,1684,0
|
|
20230711,134600,816364192,1684,1684,1684,1684,1
|
|
20230711,134500,816362508,1685,1685,1685,1685,0
|
|
20230711,134400,816362508,1685,1685,1685,1685,0
|
|
20230711,134300,816362508,1685,1685,1685,1685,0
|
|
20230711,134200,816362508,1685,1685,1685,1685,1
|
|
20230711,134100,816360823,1681,1681,1681,1681,0
|
|
20230711,134000,816360823,1681,1681,1681,1681,24
|
|
20230711,133900,816320479,1686,1686,1686,1686,0
|
|
20230711,133800,816320479,1686,1686,1686,1686,100
|
|
20230711,133700,816151879,1686,1686,1686,1686,0
|
|
20230711,133600,816151879,1686,1686,1686,1686,5
|
|
20230711,133500,816143449,1686,1686,1686,1686,0
|
|
20230711,133400,816143449,1686,1680,1686,1680,1800
|
|
20230711,133300,813119443,1680,1684,1684,1680,4335
|
|
20230711,133200,805831313,1684,1684,1684,1684,339
|
|
20230711,133100,805260437,1684,1686,1686,1684,284
|
|
20230711,133000,804782023,1686,1686,1686,1686,0
|
|
20230711,132900,804782023,1686,1686,1686,1686,477
|
|
20230711,132800,803977801,1686,1685,1686,1684,4036
|
|
20230711,132700,797176606,1686,1686,1686,1686,193
|
|
20230711,132600,796851208,1690,1690,1690,1690,0
|
|
20230711,132500,796851208,1690,1690,1690,1690,1000
|
|
20230711,132400,795161208,1690,1690,1690,1690,0
|
|
20230711,132300,795161208,1690,1690,1690,1690,0
|
|
20230711,132200,795161208,1690,1690,1690,1690,0
|
|
20230711,132100,795161208,1690,1690,1690,1690,1
|
|
20230711,132000,795159518,1690,1690,1690,1690,1
|
|
20230711,131900,795157828,1690,1690,1690,1690,0
|
|
20230711,131800,795157828,1690,1690,1690,1690,0
|
|
20230711,131700,795157828,1690,1690,1690,1690,1123
|
|
20230711,131600,793259958,1685,1687,1687,1685,9
|
|
20230711,131500,793244783,1690,1690,1690,1690,0
|
|
20230711,131400,793244783,1690,1690,1690,1690,0
|
|
20230711,131300,793244783,1690,1690,1690,1690,0
|
|
20230711,131200,793244783,1690,1690,1690,1690,2
|
|
20230711,131100,793241403,1684,1685,1685,1684,1220
|
|
20230711,131000,791185923,1690,1690,1690,1690,0
|
|
20230711,130900,791185923,1690,1690,1690,1690,0
|
|
20230711,130800,791185923,1690,1690,1690,1690,0
|
|
20230711,130700,791185923,1690,1690,1690,1690,20
|
|
20230711,130600,791152123,1690,1685,1690,1685,6292
|
|
20230711,130500,780522408,1684,1684,1685,1684,1422
|
|
20230711,130400,778127450,1684,1685,1685,1684,195
|
|
20230711,130300,777799023,1685,1686,1686,1685,800
|
|
20230711,130200,776450253,1692,1692,1692,1686,436
|
|
20230711,130100,775713927,1686,1689,1689,1686,300
|
|
20230711,130000,775207792,1689,1692,1692,1689,574
|
|
20230711,125900,774236724,1692,1700,1700,1692,940
|
|
20230711,125800,772645401,1693,1700,1700,1693,23
|
|
20230711,125700,772606322,1695,1715,1717,1692,7145
|
|
20230711,125600,760475140,1718,1686,1718,1686,18560
|
|
20230711,125500,728837419,1686,1686,1686,1686,0
|
|
20230711,125400,728837419,1686,1686,1686,1686,42
|
|
20230711,125300,728766607,1686,1686,1686,1686,1
|
|
20230711,125200,728764921,1686,1686,1686,1686,10
|
|
20230711,125100,728748061,1685,1685,1685,1685,135
|
|
20230711,125000,728520586,1686,1686,1686,1686,0
|
|
20230711,124900,728520586,1686,1686,1686,1686,0
|
|
20230711,124800,728520586,1686,1686,1686,1686,0
|
|
20230711,124700,728520586,1686,1686,1686,1686,0
|
|
20230711,124600,728520586,1686,1686,1686,1686,1
|
|
20230711,124500,728518900,1678,1678,1678,1678,0
|
|
20230711,124400,728518900,1678,1678,1678,1678,0
|
|
20230711,124300,728518900,1678,1679,1679,1678,1235
|
|
20230711,124200,726446202,1686,1686,1686,1686,100
|
|
20230711,124100,726277602,1688,1681,1688,1680,4243
|
|
20230711,124000,719148985,1681,1689,1689,1681,124
|
|
20230711,123900,718939557,1689,1689,1689,1689,900
|
|
20230711,123800,717419457,1690,1681,1690,1681,944
|
|
20230711,123700,715832584,1690,1689,1690,1681,765
|
|
20230711,123600,714540197,1689,1689,1689,1689,70
|
|
20230711,123500,714421967,1690,1690,1690,1690,1
|
|
20230711,123400,714420277,1693,1693,1693,1679,6956
|
|
20230711,123300,702700365,1700,1700,1703,1694,1873
|
|
20230711,123200,699514643,1700,1720,1720,1683,8981
|
|
20230711,123100,684202202,1720,1686,1720,1686,26403
|
|
20230711,123000,639167433,1688,1688,1689,1688,510
|
|
20230711,122900,638306552,1688,1685,1688,1685,5524
|
|
20230711,122800,628996067,1680,1680,1680,1678,11432
|
|
20230711,122700,609791253,1680,1678,1680,1678,308
|
|
20230711,122600,609274427,1678,1678,1678,1678,0
|
|
20230711,122500,609274427,1678,1678,1678,1678,0
|
|
20230711,122400,609274427,1678,1677,1678,1677,5213
|
|
20230711,122300,600527066,1678,1678,1678,1678,6
|
|
20230711,122200,600516998,1680,1680,1680,1680,79
|
|
20230711,122100,600384278,1680,1680,1680,1680,1
|
|
20230711,122000,600382598,1678,1678,1678,1678,0
|
|
20230711,121900,600382598,1678,1678,1678,1678,0
|
|
20230711,121800,600382598,1678,1678,1678,1678,0
|
|
20230711,121700,600382598,1678,1678,1678,1678,1722
|
|
20230711,121600,597493082,1676,1677,1677,1676,438
|
|
20230711,121500,596758596,1678,1679,1680,1678,2064
|
|
20230711,121400,593292576,1680,1680,1680,1680,0
|
|
20230711,121300,593292576,1680,1680,1680,1680,90
|
|
20230711,121200,593141376,1680,1680,1680,1680,331
|
|
20230711,121100,592585296,1685,1685,1685,1685,1
|
|
20230711,121000,592583611,1685,1683,1685,1683,510
|
|
20230711,120900,591724957,1680,1678,1680,1678,192
|
|
20230711,120800,591402409,1678,1678,1678,1678,0
|
|
20230711,120700,591402409,1678,1678,1678,1678,0
|
|
20230711,120600,591402409,1678,1678,1678,1678,3
|
|
20230711,120500,591397375,1678,1678,1678,1678,1430
|
|
20230711,120400,588997835,1678,1678,1678,1678,0
|
|
20230711,120300,588997835,1678,1678,1678,1678,0
|
|
20230711,120200,588997835,1678,1678,1678,1678,50
|
|
20230711,120100,588913935,1678,1678,1678,1678,359
|
|
20230711,120000,588311533,1678,1678,1678,1678,0
|
|
20230711,115900,588311533,1678,1678,1678,1678,0
|
|
20230711,115800,588311533,1678,1678,1678,1678,0
|
|
20230711,115700,588311533,1678,1678,1678,1678,0
|
|
20230711,115600,588311533,1678,1676,1678,1676,5113
|
|
20230711,115500,579737867,1675,1675,1675,1675,4
|
|
20230711,115400,579731167,1675,1675,1675,1675,0
|
|
20230711,115300,579731167,1675,1675,1675,1675,198
|
|
20230711,115200,579399517,1675,1675,1675,1675,849
|
|
20230711,115100,577977442,1674,1674,1674,1674,25
|
|
20230711,115000,577935592,1674,1674,1674,1674,3
|
|
20230711,114900,577930570,1675,1675,1675,1675,2264
|
|
20230711,114800,574138370,1675,1675,1675,1675,59
|
|
20230711,114700,574039545,1674,1674,1674,1674,0
|
|
20230711,114600,574039545,1674,1674,1674,1674,0
|
|
20230711,114500,574039545,1674,1674,1674,1674,0
|
|
20230711,114400,574039545,1674,1674,1674,1674,0
|
|
20230711,114300,574039545,1674,1675,1675,1674,1672
|
|
20230711,114200,571240545,1676,1676,1676,1676,105
|
|
20230711,114100,571064565,1676,1676,1676,1676,0
|
|
20230711,114000,571064565,1676,1676,1676,1675,863
|
|
20230711,113900,569618700,1675,1675,1675,1675,555
|
|
20230711,113800,568689075,1674,1674,1674,1674,600
|
|
20230711,113700,567684675,1674,1674,1674,1674,1
|
|
20230711,113600,567683001,1673,1673,1673,1673,10
|
|
20230711,113500,567666271,1673,1676,1676,1673,51
|
|
20230711,113400,567580945,1673,1673,1676,1673,7753
|
|
20230711,113300,554610173,1673,1672,1673,1672,3025
|
|
20230711,113200,549552372,1671,1671,1671,1671,689
|
|
20230711,113100,548401053,1670,1669,1670,1669,5286
|
|
20230711,113000,539575626,1669,1669,1669,1669,0
|
|
20230711,112900,539575626,1669,1669,1669,1669,3
|
|
20230711,112800,539570619,1667,1667,1667,1667,0
|
|
20230711,112700,539570619,1667,1667,1667,1667,200
|
|
20230711,112600,539237219,1667,1667,1667,1667,0
|
|
20230711,112500,539237219,1667,1667,1667,1667,0
|
|
20230711,112400,539237219,1667,1667,1667,1667,0
|
|
20230711,112300,539237219,1667,1667,1667,1667,0
|
|
20230711,112200,539237219,1667,1667,1667,1667,670
|
|
20230711,112100,538120329,1667,1667,1667,1667,1960
|
|
20230711,112000,534853009,1667,1667,1667,1667,60
|
|
20230711,111900,534752989,1667,1667,1667,1667,604
|
|
20230711,111800,533746121,1667,1667,1667,1667,0
|
|
20230711,111700,533746121,1667,1667,1667,1667,0
|
|
20230711,111600,533746121,1667,1667,1667,1667,864
|
|
20230711,111500,532305833,1666,1666,1666,1666,794
|
|
20230711,111400,530983029,1666,1666,1666,1666,600
|
|
20230711,111300,529983429,1666,1666,1666,1666,0
|
|
20230711,111200,529983429,1666,1666,1666,1666,3053
|
|
20230711,111100,524897131,1666,1666,1666,1665,8170
|
|
20230711,111000,511289276,1668,1667,1668,1666,3193
|
|
20230711,110900,505967953,1666,1667,1667,1666,2220
|
|
20230711,110800,502268336,1668,1668,1668,1668,85
|
|
20230711,110700,502126556,1668,1668,1668,1668,10
|
|
20230711,110600,502109876,1668,1668,1668,1668,0
|
|
20230711,110500,502109876,1668,1670,1670,1668,600
|
|
20230711,110400,501108325,1670,1670,1670,1670,107
|
|
20230711,110300,500929635,1670,1670,1670,1670,136
|
|
20230711,110200,500702515,1670,1670,1670,1670,2
|
|
20230711,110100,500699175,1670,1670,1670,1670,1
|
|
20230711,110000,500697505,1669,1669,1669,1669,0
|
|
20230711,105900,500697505,1669,1668,1669,1668,888
|
|
20230711,105800,499215877,1667,1667,1667,1667,25
|
|
20230711,105700,499174202,1667,1667,1667,1667,445
|
|
20230711,105600,498432387,1667,1667,1667,1667,300
|
|
20230711,105500,497932287,1669,1669,1669,1669,470
|
|
20230711,105400,497147857,1669,1669,1669,1669,1205
|
|
20230711,105300,495136712,1669,1667,1669,1667,4005
|
|
20230711,105200,488454093,1667,1667,1667,1667,0
|
|
20230711,105100,488454093,1667,1667,1667,1667,500
|
|
20230711,105000,487620593,1667,1667,1667,1667,1635
|
|
20230711,104900,484895048,1667,1667,1667,1667,101
|
|
20230711,104800,484726681,1667,1667,1667,1667,92
|
|
20230711,104700,484573317,1667,1667,1667,1667,11
|
|
20230711,104600,484554980,1667,1667,1667,1667,999
|
|
20230711,104500,482889647,1665,1665,1665,1665,12
|
|
20230711,104400,482869667,1665,1666,1666,1665,418
|
|
20230711,104300,482173487,1665,1664,1665,1664,214
|
|
20230711,104200,481817351,1665,1666,1666,1664,8588
|
|
20230711,104100,467519766,1666,1666,1666,1666,283
|
|
20230711,104000,467048288,1666,1665,1666,1665,800
|
|
20230711,103900,465715518,1666,1666,1666,1665,920
|
|
20230711,103800,464183198,1668,1665,1668,1665,4173
|
|
20230711,103700,457228143,1666,1668,1668,1666,6722
|
|
20230711,103600,446028321,1668,1668,1668,1668,264
|
|
20230711,103500,445587969,1668,1668,1668,1668,115
|
|
20230711,103400,445396149,1668,1668,1668,1668,130
|
|
20230711,103300,445179309,1668,1668,1668,1668,0
|
|
20230711,103200,445179309,1668,1668,1668,1668,500
|
|
20230711,103100,444345309,1669,1666,1669,1666,7758
|
|
20230711,103000,431400009,1666,1667,1667,1666,850
|
|
20230711,102900,429983809,1666,1669,1669,1666,3292
|
|
20230711,102800,424497425,1667,1669,1669,1667,3458
|
|
20230711,102700,418730015,1669,1670,1670,1668,340
|
|
20230711,102600,418162534,1672,1672,1672,1672,500
|
|
20230711,102500,417326534,1670,1670,1670,1670,3505
|
|
20230711,102400,411473184,1670,1670,1670,1670,1
|
|
20230711,102300,411471514,1668,1668,1668,1668,184
|
|
20230711,102200,411164602,1668,1668,1668,1668,2869
|
|
20230711,102100,406379110,1669,1669,1669,1669,698
|
|
20230711,102000,405214148,1670,1669,1670,1669,14742
|
|
20230711,101900,380609550,1670,1670,1670,1670,900
|
|
20230711,101800,379106550,1669,1670,1670,1669,2467
|
|
20230711,101700,374987792,1670,1671,1671,1670,4535
|
|
20230711,101600,367412903,1671,1671,1671,1671,0
|
|
20230711,101500,367412903,1671,1670,1671,1670,1378
|
|
20230711,101400,365110400,1670,1670,1672,1669,18678
|
|
20230711,101300,333918098,1670,1670,1670,1670,6641
|
|
20230711,101200,322827628,1670,1671,1671,1670,7615
|
|
20230711,101100,310106759,1671,1670,1671,1670,3939
|
|
20230711,101000,303525940,1669,1669,1669,1669,358
|
|
20230711,100900,302928438,1669,1672,1672,1669,12404
|
|
20230711,100800,282215638,1670,1670,1670,1670,244
|
|
20230711,100700,281808158,1670,1672,1672,1670,738
|
|
20230711,100600,280574950,1672,1671,1672,1671,183
|
|
20230711,100500,280268977,1671,1671,1671,1671,0
|
|
20230711,100400,280268977,1671,1672,1672,1670,1002
|
|
20230711,100300,278594413,1673,1672,1673,1672,58
|
|
20230711,100200,278497385,1672,1674,1674,1672,21
|
|
20230711,100100,278462271,1671,1671,1671,1671,109
|
|
20230711,100000,278280132,1671,1672,1672,1671,12760
|
|
20230711,095900,256950935,1673,1674,1674,1673,2734
|
|
20230711,095800,252374751,1674,1674,1674,1674,3023
|
|
20230711,095700,247314249,1673,1673,1674,1673,4454
|
|
20230711,095600,239859998,1674,1676,1676,1674,12140
|
|
20230711,095500,219534018,1677,1678,1678,1677,3178
|
|
20230711,095400,214201554,1680,1680,1680,1680,500
|
|
20230711,095300,213361554,1681,1681,1681,1681,1
|
|
20230711,095200,213359873,1678,1678,1678,1678,58
|
|
20230711,095100,213262549,1678,1678,1678,1678,0
|
|
20230711,095000,213262549,1678,1678,1678,1678,10
|
|
20230711,094900,213245769,1678,1678,1678,1678,335
|
|
20230711,094800,212683639,1681,1681,1681,1681,0
|
|
20230711,094700,212683639,1681,1680,1681,1680,4
|
|
20230711,094600,212676916,1678,1678,1678,1678,0
|
|
20230711,094500,212676916,1678,1680,1681,1677,7072
|
|
20230711,094400,200814136,1677,1679,1679,1677,2024
|
|
20230711,094300,197415850,1679,1679,1679,1679,0
|
|
20230711,094200,197415850,1679,1679,1679,1679,200
|
|
20230711,094100,197080050,1676,1674,1676,1674,3409
|
|
20230711,094000,191370433,1675,1675,1675,1675,1100
|
|
20230711,093900,189527933,1675,1675,1675,1675,308
|
|
20230711,093800,189012033,1672,1676,1676,1672,2109
|
|
20230711,093700,185482365,1676,1677,1677,1671,10836
|
|
20230711,093600,167333850,1677,1679,1679,1677,83
|
|
20230711,093500,167194615,1679,1679,1680,1679,984
|
|
20230711,093400,165541979,1679,1680,1680,1679,902
|
|
20230711,093300,164027010,1680,1679,1680,1679,151
|
|
20230711,093200,163773353,1679,1677,1679,1676,2174
|
|
20230711,093100,160127806,1678,1680,1680,1678,4934
|
|
20230711,093000,151839022,1680,1680,1681,1680,892
|
|
20230711,092900,150339916,1681,1683,1683,1681,573
|
|
20230711,092800,149376701,1681,1679,1682,1676,8212
|
|
20230711,092700,135571292,1682,1684,1684,1678,971
|
|
20230711,092600,133941852,1685,1688,1688,1679,2643
|
|
20230711,092500,129497092,1690,1690,1690,1690,300
|
|
20230711,092400,128990092,1693,1682,1693,1682,357
|
|
20230711,092300,128389585,1694,1693,1696,1683,36560
|
|
20230711,092200,66563772,1698,1698,1698,1693,103
|
|
20230711,092100,66389378,1693,1693,1693,1693,60
|
|
20230711,092000,66287798,1693,1697,1697,1693,11621
|
|
20230711,091900,46592055,1699,1699,1699,1699,0
|
|
20230711,091800,46592055,1699,1699,1700,1699,3000
|
|
20230711,091700,41494955,1699,1699,1699,1699,31
|
|
20230711,091600,41442286,1699,1699,1699,1699,106
|
|
20230711,091500,41262192,1699,1699,1699,1699,21
|
|
20230711,091400,41226513,1696,1696,1696,1696,1
|
|
20230711,091300,41224817,1696,1696,1696,1696,76
|
|
20230711,091200,41095921,1702,1695,1702,1695,4
|
|
20230711,091100,41089127,1695,1696,1703,1695,1041
|
|
20230711,091000,39321250,1692,1692,1692,1692,154
|
|
20230711,090900,39060682,1692,1697,1697,1692,580
|
|
20230711,090800,38079222,1697,1696,1697,1696,1135
|
|
20230711,090700,36153238,1695,1696,1696,1695,1211
|
|
20230711,090600,34099384,1696,1697,1697,1696,143
|
|
20230711,090500,33856801,1697,1695,1699,1692,1006
|
|
20230711,090400,32151953,1700,1700,1700,1700,1
|
|
20230711,090300,32150253,1691,1699,1699,1691,142
|
|
20230711,090200,31909003,1691,1691,1692,1691,2300
|
|
20230711,090100,28019668,1691,1700,1700,1691,2517
|
|
20230711,090000,23753852,1700,1699,1700,1696,13889
|