620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191700,919821663,1679,1679,1679,1679,11278
|
|
20230717,191600,919821663,1679,1679,1679,1679,0
|
|
20230717,191500,919821663,1679,1679,1679,1679,0
|
|
20230717,191400,919821663,1679,1679,1679,1679,0
|
|
20230717,191300,919821663,1679,1679,1679,1679,0
|
|
20230717,191200,919821663,1679,1679,1679,1679,0
|
|
20230717,191100,919821663,1679,1679,1679,1679,0
|
|
20230717,191000,919821663,1679,1679,1679,1679,0
|
|
20230717,190900,919821663,1679,1679,1679,1679,0
|
|
20230717,190800,919821663,1679,1679,1679,1679,0
|
|
20230717,190700,919821663,1679,1679,1679,1679,0
|
|
20230717,190600,919821663,1679,1679,1679,1679,0
|
|
20230717,190500,919821663,1679,1679,1679,1679,0
|
|
20230717,190400,919821663,1679,1679,1679,1679,0
|
|
20230717,190300,919821663,1679,1679,1679,1679,0
|
|
20230717,190200,919821663,1679,1679,1679,1679,0
|
|
20230717,190100,919821663,1679,1679,1679,1679,0
|
|
20230717,190000,919821663,1679,1679,1679,1679,0
|
|
20230717,185900,919821663,1679,1679,1679,1679,0
|
|
20230717,185800,919821663,1679,1679,1679,1679,0
|
|
20230717,185700,919821663,1679,1679,1679,1679,0
|
|
20230717,185600,919821663,1679,1679,1679,1679,0
|
|
20230717,185500,919821663,1679,1679,1679,1679,0
|
|
20230717,185400,919821663,1679,1679,1679,1679,0
|
|
20230717,185300,919821663,1679,1679,1679,1679,0
|
|
20230717,185200,919821663,1679,1679,1679,1679,0
|
|
20230717,185100,919821663,1679,1679,1679,1679,0
|
|
20230717,185000,919821663,1679,1679,1679,1679,0
|
|
20230717,184900,919821663,1679,1679,1679,1679,0
|
|
20230717,184800,919821663,1679,1679,1679,1679,0
|
|
20230717,184700,919821663,1679,1679,1679,1679,11278
|
|
20230717,184600,919821663,1679,1679,1679,1679,0
|
|
20230717,184500,919821663,1679,1679,1679,1679,0
|
|
20230717,184400,919821663,1679,1679,1679,1679,0
|
|
20230717,184300,919821663,1679,1679,1679,1679,0
|
|
20230717,184200,919821663,1679,1679,1679,1679,0
|
|
20230717,184100,919821663,1679,1679,1679,1679,0
|
|
20230717,184000,919821663,1679,1679,1679,1679,0
|
|
20230717,183900,919821663,1679,1679,1679,1679,0
|
|
20230717,183800,919821663,1679,1679,1679,1679,0
|
|
20230717,183700,919821663,1679,1679,1679,1679,0
|
|
20230717,183600,919821663,1679,1679,1679,1679,0
|
|
20230717,183500,919821663,1679,1679,1679,1679,0
|
|
20230717,183400,919821663,1679,1679,1679,1679,0
|
|
20230717,183300,919821663,1679,1679,1679,1679,0
|
|
20230717,183200,919821663,1679,1679,1679,1679,0
|
|
20230717,183100,919821663,1679,1679,1679,1679,0
|
|
20230717,183000,919821663,1679,1679,1679,1679,0
|
|
20230717,182900,919821663,1679,1679,1679,1679,0
|
|
20230717,182800,919821663,1679,1679,1679,1679,0
|
|
20230717,182700,919821663,1679,1679,1679,1679,0
|
|
20230717,182600,919821663,1679,1679,1679,1679,0
|
|
20230717,182500,919821663,1679,1679,1679,1679,0
|
|
20230717,182400,919821663,1679,1679,1679,1679,0
|
|
20230717,182300,919821663,1679,1679,1679,1679,0
|
|
20230717,182200,919821663,1679,1679,1679,1679,0
|
|
20230717,182100,919821663,1679,1679,1679,1679,0
|
|
20230717,182000,919821663,1679,1679,1679,1679,0
|
|
20230717,181900,919821663,1679,1679,1679,1679,0
|
|
20230717,181800,919821663,1679,1679,1679,1679,0
|
|
20230717,181700,919821663,1679,1679,1679,1679,11278
|
|
20230717,181600,919821663,1679,1679,1679,1679,0
|
|
20230717,181500,919821663,1679,1679,1679,1679,0
|
|
20230717,181400,919821663,1679,1679,1679,1679,0
|
|
20230717,181300,919821663,1679,1679,1679,1679,0
|
|
20230717,181200,919821663,1679,1679,1679,1679,0
|
|
20230717,181100,919821663,1679,1679,1679,1679,0
|
|
20230717,181000,919821663,1679,1679,1679,1679,0
|
|
20230717,180900,919821663,1679,1679,1679,1679,0
|
|
20230717,180800,919821663,1679,1679,1679,1679,0
|
|
20230717,180700,919821663,1679,1679,1679,1679,0
|
|
20230717,180600,919821663,1679,1679,1679,1679,0
|
|
20230717,180500,919821663,1679,1679,1679,1679,0
|
|
20230717,180400,919821663,1679,1679,1679,1679,0
|
|
20230717,180300,919821663,1679,1679,1679,1679,0
|
|
20230717,180200,919821663,1679,1679,1679,1679,0
|
|
20230717,180100,919821663,1679,1679,1679,1679,0
|
|
20230717,180000,919821663,1679,1679,1679,1679,0
|
|
20230717,175900,919821663,1679,1679,1679,1679,0
|
|
20230717,175800,919821663,1679,1679,1679,1679,0
|
|
20230717,175700,919821663,1679,1679,1679,1679,0
|
|
20230717,175600,919821663,1679,1679,1679,1679,0
|
|
20230717,175500,919821663,1679,1679,1679,1679,0
|
|
20230717,175400,919821663,1679,1679,1679,1679,0
|
|
20230717,175300,919821663,1679,1679,1679,1679,0
|
|
20230717,175200,919821663,1679,1679,1679,1679,0
|
|
20230717,175100,919821663,1679,1679,1679,1679,0
|
|
20230717,175000,919821663,1679,1679,1679,1679,0
|
|
20230717,174900,919821663,1679,1679,1679,1679,0
|
|
20230717,174800,919821663,1679,1679,1679,1679,0
|
|
20230717,174700,919821663,1679,1679,1679,1679,11278
|
|
20230717,174600,919821663,1679,1679,1679,1679,0
|
|
20230717,174500,919821663,1679,1679,1679,1679,0
|
|
20230717,174400,919821663,1679,1679,1679,1679,0
|
|
20230717,174300,919821663,1679,1679,1679,1679,0
|
|
20230717,174200,919821663,1679,1679,1679,1679,0
|
|
20230717,174100,919821663,1679,1679,1679,1679,0
|
|
20230717,174000,919821663,1679,1679,1679,1679,0
|
|
20230717,173900,919821663,1679,1679,1679,1679,0
|
|
20230717,173800,919821663,1679,1679,1679,1679,0
|
|
20230717,173700,919821663,1679,1679,1679,1679,0
|
|
20230717,173600,919821663,1679,1679,1679,1679,0
|
|
20230717,173500,919821663,1679,1679,1679,1679,0
|
|
20230717,173400,919821663,1679,1679,1679,1679,0
|
|
20230717,173300,919821663,1679,1679,1679,1679,0
|
|
20230717,173200,919821663,1679,1679,1679,1679,0
|
|
20230717,173100,919821663,1679,1679,1679,1679,0
|
|
20230717,173000,919821663,1679,1679,1679,1679,0
|
|
20230717,172900,919821663,1679,1679,1679,1679,0
|
|
20230717,172800,919821663,1679,1679,1679,1679,0
|
|
20230717,172700,919821663,1679,1679,1679,1679,0
|
|
20230717,172600,919821663,1679,1679,1679,1679,0
|
|
20230717,172500,919821663,1679,1679,1679,1679,0
|
|
20230717,172400,919821663,1679,1679,1679,1679,0
|
|
20230717,172300,919821663,1679,1679,1679,1679,0
|
|
20230717,172200,919821663,1679,1679,1679,1679,0
|
|
20230717,172100,919821663,1679,1679,1679,1679,0
|
|
20230717,172000,919821663,1679,1679,1679,1679,0
|
|
20230717,171900,919821663,1679,1679,1679,1679,0
|
|
20230717,171800,919821663,1679,1679,1679,1679,0
|
|
20230717,171700,919821663,1679,1679,1679,1679,11278
|
|
20230717,171600,919821663,1679,1679,1679,1679,0
|
|
20230717,171500,919821663,1679,1679,1679,1679,0
|
|
20230717,171400,919821663,1679,1679,1679,1679,0
|
|
20230717,171300,919821663,1679,1679,1679,1679,0
|
|
20230717,171200,919821663,1679,1679,1679,1679,0
|
|
20230717,171100,919821663,1679,1679,1679,1679,0
|
|
20230717,171000,919821663,1679,1679,1679,1679,0
|
|
20230717,170900,919821663,1679,1679,1679,1679,0
|
|
20230717,170800,919821663,1679,1679,1679,1679,0
|
|
20230717,170700,919821663,1679,1679,1679,1679,0
|
|
20230717,170600,919821663,1679,1679,1679,1679,0
|
|
20230717,170500,919821663,1679,1679,1679,1679,0
|
|
20230717,170400,919821663,1679,1679,1679,1679,0
|
|
20230717,170300,919821663,1679,1679,1679,1679,0
|
|
20230717,170200,919821663,1679,1679,1679,1679,0
|
|
20230717,170100,919821663,1679,1679,1679,1679,0
|
|
20230717,170000,919821663,1679,1679,1679,1679,0
|
|
20230717,165900,919821663,1679,1679,1679,1679,0
|
|
20230717,165800,919821663,1679,1679,1679,1679,0
|
|
20230717,165700,919821663,1679,1679,1679,1679,0
|
|
20230717,165600,919821663,1679,1679,1679,1679,0
|
|
20230717,165500,919821663,1679,1679,1679,1679,0
|
|
20230717,165400,919821663,1679,1679,1679,1679,0
|
|
20230717,165300,919821663,1679,1679,1679,1679,0
|
|
20230717,165200,919821663,1679,1679,1679,1679,0
|
|
20230717,165100,919821663,1679,1679,1679,1679,0
|
|
20230717,165000,919821663,1679,1679,1679,1679,0
|
|
20230717,164900,919821663,1679,1679,1679,1679,0
|
|
20230717,164800,919821663,1679,1679,1679,1679,0
|
|
20230717,164700,919821663,1679,1679,1679,1679,11278
|
|
20230717,164600,919821663,1679,1679,1679,1679,0
|
|
20230717,164500,919821663,1679,1679,1679,1679,0
|
|
20230717,164400,919821663,1679,1679,1679,1679,0
|
|
20230717,164300,919821663,1679,1679,1679,1679,0
|
|
20230717,164200,919821663,1679,1679,1679,1679,0
|
|
20230717,164100,919821663,1679,1679,1679,1679,0
|
|
20230717,164000,919821663,1679,1679,1679,1679,0
|
|
20230717,163900,919821663,1679,1679,1679,1679,0
|
|
20230717,163800,919821663,1679,1679,1679,1679,0
|
|
20230717,163700,919821663,1679,1679,1679,1679,0
|
|
20230717,163600,919821663,1679,1679,1679,1679,0
|
|
20230717,163500,919821663,1679,1679,1679,1679,0
|
|
20230717,163400,919821663,1679,1679,1679,1679,0
|
|
20230717,163300,919821663,1679,1679,1679,1679,0
|
|
20230717,163200,919821663,1679,1679,1679,1679,0
|
|
20230717,163100,919821663,1679,1679,1679,1679,0
|
|
20230717,163000,919821663,1679,1679,1679,1679,0
|
|
20230717,162900,919821663,1679,1679,1679,1679,0
|
|
20230717,162800,919821663,1679,1679,1679,1679,0
|
|
20230717,162700,919821663,1679,1679,1679,1679,0
|
|
20230717,162600,919821663,1679,1679,1679,1679,0
|
|
20230717,162500,919821663,1679,1679,1679,1679,0
|
|
20230717,162400,919821663,1679,1679,1679,1679,0
|
|
20230717,162300,919821663,1679,1679,1679,1679,0
|
|
20230717,162200,919821663,1679,1679,1679,1679,0
|
|
20230717,162100,919821663,1679,1679,1679,1679,0
|
|
20230717,162000,919821663,1679,1679,1679,1679,0
|
|
20230717,161900,919821663,1679,1679,1679,1679,0
|
|
20230717,161800,919821663,1679,1679,1679,1679,0
|
|
20230717,161700,919821663,1679,1679,1679,1679,11278
|
|
20230717,161600,919821663,1679,1679,1679,1679,0
|
|
20230717,161500,919821663,1679,1679,1679,1679,0
|
|
20230717,161400,919821663,1679,1679,1679,1679,0
|
|
20230717,161300,919821663,1679,1679,1679,1679,0
|
|
20230717,161200,919821663,1679,1679,1679,1679,0
|
|
20230717,161100,919821663,1679,1679,1679,1679,0
|
|
20230717,161000,919821663,1679,1679,1679,1679,0
|
|
20230717,160900,919821663,1679,1679,1679,1679,0
|
|
20230717,160800,919821663,1679,1679,1679,1679,0
|
|
20230717,160700,919821663,1679,1679,1679,1679,0
|
|
20230717,160600,919821663,1679,1679,1679,1679,0
|
|
20230717,160500,919821663,1679,1679,1679,1679,0
|
|
20230717,160400,919821663,1679,1679,1679,1679,0
|
|
20230717,160300,919821663,1679,1679,1679,1679,0
|
|
20230717,160200,919821663,1679,1679,1679,1679,0
|
|
20230717,160100,919821663,1679,1679,1679,1679,0
|
|
20230717,160000,919821663,1679,1679,1679,1679,0
|
|
20230717,155900,919821663,1679,1679,1679,1679,0
|
|
20230717,155800,919821663,1679,1679,1679,1679,0
|
|
20230717,155700,919821663,1679,1679,1679,1679,0
|
|
20230717,155600,919821663,1679,1679,1679,1679,0
|
|
20230717,155500,919821663,1679,1679,1679,1679,0
|
|
20230717,155400,919821663,1679,1679,1679,1679,0
|
|
20230717,155300,919821663,1679,1679,1679,1679,0
|
|
20230717,155200,919821663,1679,1679,1679,1679,0
|
|
20230717,155100,919821663,1679,1679,1679,1679,0
|
|
20230717,155000,919821663,1679,1679,1679,1679,0
|
|
20230717,154900,919821663,1679,1679,1679,1679,0
|
|
20230717,154800,919821663,1679,1679,1679,1679,0
|
|
20230717,154700,919821663,1679,1679,1679,1679,11278
|
|
20230717,154600,919821663,1679,1679,1679,1679,0
|
|
20230717,154500,919821663,1679,1679,1679,1679,0
|
|
20230717,154400,919821663,1679,1679,1679,1679,0
|
|
20230717,154300,919821663,1679,1679,1679,1679,0
|
|
20230717,154200,919821663,1679,1679,1679,1679,0
|
|
20230717,154100,919821663,1679,1679,1679,1679,0
|
|
20230717,154000,919821663,1679,1679,1679,1679,0
|
|
20230717,153900,919821663,1679,1679,1679,1679,0
|
|
20230717,153800,919821663,1679,1679,1679,1679,0
|
|
20230717,153700,919821663,1679,1679,1679,1679,0
|
|
20230717,153600,919821663,1679,1679,1679,1679,0
|
|
20230717,153500,919821663,1679,1679,1679,1679,0
|
|
20230717,153400,919821663,1679,1679,1679,1679,0
|
|
20230717,153300,919821663,1679,1679,1679,1679,0
|
|
20230717,153200,919821663,1679,1679,1679,1679,0
|
|
20230717,153100,919821663,1679,1679,1679,1679,0
|
|
20230717,153000,919821663,1679,1679,1679,1679,11278
|
|
20230717,152900,900885901,1681,1681,1681,1681,0
|
|
20230717,152800,900885901,1681,1681,1681,1681,0
|
|
20230717,152700,900885901,1681,1681,1681,1681,0
|
|
20230717,152600,900885901,1681,1681,1681,1681,0
|
|
20230717,152500,900885901,1681,1681,1681,1681,0
|
|
20230717,152400,900885901,1681,1681,1681,1681,0
|
|
20230717,152300,900885901,1681,1681,1681,1681,0
|
|
20230717,152200,900885901,1681,1681,1681,1681,0
|
|
20230717,152100,900885901,1681,1681,1681,1681,0
|
|
20230717,152000,900885901,1681,1681,1681,1681,0
|
|
20230717,151900,900885901,1681,1683,1685,1681,2639
|
|
20230717,151800,896447454,1683,1685,1685,1683,1608
|
|
20230717,151700,893739019,1685,1684,1686,1684,1713
|
|
20230717,151600,890853685,1686,1686,1686,1686,2
|
|
20230717,151500,890850313,1686,1684,1686,1684,2592
|
|
20230717,151400,886485189,1684,1684,1686,1684,1543
|
|
20230717,151300,883884777,1684,1686,1686,1684,1500
|
|
20230717,151200,881358577,1684,1685,1685,1684,954
|
|
20230717,151100,879751261,1684,1684,1684,1684,594
|
|
20230717,151000,878750965,1685,1683,1685,1683,1328
|
|
20230717,150900,876513940,1685,1683,1685,1683,86
|
|
20230717,150800,876369032,1683,1683,1683,1683,29
|
|
20230717,150700,876320225,1683,1683,1683,1683,4
|
|
20230717,150600,876313493,1683,1683,1683,1683,10
|
|
20230717,150500,876296663,1683,1685,1685,1683,1954
|
|
20230717,150400,873004281,1686,1686,1686,1686,15
|
|
20230717,150300,872978991,1682,1682,1682,1682,1
|
|
20230717,150200,872977309,1682,1686,1686,1682,16596
|
|
20230717,150100,845029115,1686,1686,1686,1686,0
|
|
20230717,150000,845029115,1686,1686,1686,1686,1
|
|
20230717,145900,845027429,1686,1687,1687,1686,793
|
|
20230717,145800,843690430,1687,1687,1687,1687,0
|
|
20230717,145700,843690430,1687,1687,1687,1687,1269
|
|
20230717,145600,841549627,1686,1686,1686,1686,0
|
|
20230717,145500,841549627,1686,1686,1686,1686,0
|
|
20230717,145400,841549627,1686,1686,1686,1686,0
|
|
20230717,145300,841549627,1686,1686,1686,1686,0
|
|
20230717,145200,841549627,1686,1686,1686,1686,2
|
|
20230717,145100,841546255,1686,1686,1686,1686,0
|
|
20230717,145000,841546255,1686,1686,1686,1686,0
|
|
20230717,144900,841546255,1686,1686,1686,1686,220
|
|
20230717,144800,841175335,1687,1687,1687,1687,0
|
|
20230717,144700,841175335,1687,1687,1687,1687,0
|
|
20230717,144600,841175335,1687,1687,1687,1687,5
|
|
20230717,144500,841166900,1688,1688,1688,1688,1111
|
|
20230717,144400,839291532,1688,1688,1688,1688,0
|
|
20230717,144300,839291532,1688,1688,1688,1688,0
|
|
20230717,144200,839291532,1688,1688,1688,1688,0
|
|
20230717,144100,839291532,1688,1688,1688,1688,0
|
|
20230717,144000,839291532,1688,1688,1688,1688,2
|
|
20230717,143900,839288156,1688,1688,1688,1688,0
|
|
20230717,143800,839288156,1688,1688,1688,1688,0
|
|
20230717,143700,839288156,1688,1688,1688,1688,2104
|
|
20230717,143600,835736604,1688,1688,1688,1688,92
|
|
20230717,143500,835581308,1686,1686,1686,1686,0
|
|
20230717,143400,835581308,1686,1686,1686,1686,21
|
|
20230717,143300,835545902,1688,1688,1688,1688,15
|
|
20230717,143200,835520582,1688,1688,1688,1688,0
|
|
20230717,143100,835520582,1688,1688,1688,1688,100
|
|
20230717,143000,835351782,1688,1688,1688,1688,0
|
|
20230717,142900,835351782,1688,1687,1688,1687,1358
|
|
20230717,142800,833060785,1687,1687,1687,1687,4
|
|
20230717,142700,833054037,1687,1687,1687,1687,783
|
|
20230717,142600,831733116,1687,1688,1688,1687,67
|
|
20230717,142500,831620037,1685,1687,1689,1685,4965
|
|
20230717,142400,823247746,1687,1686,1687,1686,202
|
|
20230717,142300,822907172,1684,1684,1684,1684,593
|
|
20230717,142200,821908560,1684,1684,1684,1684,6832
|
|
20230717,142100,810403472,1684,1684,1684,1683,338
|
|
20230717,142000,809834334,1685,1685,1685,1685,0
|
|
20230717,141900,809834334,1685,1685,1685,1685,0
|
|
20230717,141800,809834334,1685,1685,1685,1685,369
|
|
20230717,141700,809212569,1685,1685,1685,1685,0
|
|
20230717,141600,809212569,1685,1685,1685,1685,2227
|
|
20230717,141500,805460074,1685,1685,1685,1685,141
|
|
20230717,141400,805222489,1685,1685,1685,1685,0
|
|
20230717,141300,805222489,1685,1685,1685,1685,10
|
|
20230717,141200,805205639,1685,1685,1685,1685,2633
|
|
20230717,141100,800769034,1685,1686,1686,1685,5
|
|
20230717,141000,800760608,1687,1687,1687,1687,0
|
|
20230717,140900,800760608,1687,1687,1687,1687,0
|
|
20230717,140800,800760608,1687,1687,1687,1687,1
|
|
20230717,140700,800758921,1687,1687,1687,1687,0
|
|
20230717,140600,800758921,1687,1687,1687,1687,0
|
|
20230717,140500,800758921,1687,1687,1687,1687,1224
|
|
20230717,140400,798694033,1689,1689,1689,1689,10
|
|
20230717,140300,798677143,1689,1689,1689,1689,0
|
|
20230717,140200,798677143,1689,1689,1689,1689,1
|
|
20230717,140100,798675454,1687,1687,1687,1687,0
|
|
20230717,140000,798675454,1687,1687,1687,1687,231
|
|
20230717,135900,798285757,1689,1689,1689,1689,2
|
|
20230717,135800,798282379,1687,1689,1689,1687,730
|
|
20230717,135700,797050521,1689,1690,1690,1689,378
|
|
20230717,135600,796411763,1690,1690,1690,1690,1007
|
|
20230717,135500,794709933,1691,1691,1691,1691,4358
|
|
20230717,135400,787340555,1691,1691,1691,1691,0
|
|
20230717,135300,787340555,1691,1691,1691,1691,50
|
|
20230717,135200,787256005,1691,1691,1691,1691,539
|
|
20230717,135100,786344556,1691,1691,1691,1691,0
|
|
20230717,135000,786344556,1691,1691,1691,1691,0
|
|
20230717,134900,786344556,1691,1691,1691,1691,0
|
|
20230717,134800,786344556,1691,1692,1692,1691,1356
|
|
20230717,134700,784050719,1692,1692,1692,1692,0
|
|
20230717,134600,784050719,1692,1693,1693,1692,2351
|
|
20230717,134500,780070480,1693,1693,1693,1693,1
|
|
20230717,134400,780068787,1693,1693,1693,1693,0
|
|
20230717,134300,780068787,1693,1694,1694,1693,1976
|
|
20230717,134200,776722319,1694,1695,1695,1694,7608
|
|
20230717,134100,763827759,1695,1695,1695,1695,1199
|
|
20230717,134000,761795454,1695,1695,1695,1695,3257
|
|
20230717,133900,756274839,1697,1696,1697,1696,3955
|
|
20230717,133800,749566046,1696,1696,1696,1696,1140
|
|
20230717,133700,747632606,1694,1694,1694,1694,0
|
|
20230717,133600,747632606,1694,1694,1696,1694,5125
|
|
20230717,133500,738942048,1696,1696,1696,1694,3984
|
|
20230717,133400,732189964,1696,1696,1696,1696,58
|
|
20230717,133300,732091596,1697,1697,1697,1696,4714
|
|
20230717,133200,724093945,1698,1697,1698,1697,5741
|
|
20230717,133100,714351457,1697,1697,1697,1697,1001
|
|
20230717,133000,712652760,1697,1698,1698,1697,2866
|
|
20230717,132900,707789156,1698,1699,1699,1698,3176
|
|
20230717,132800,702395633,1700,1700,1700,1700,0
|
|
20230717,132700,702395633,1700,1700,1700,1700,1551
|
|
20230717,132600,699758933,1701,1701,1701,1701,0
|
|
20230717,132500,699758933,1701,1701,1701,1701,0
|
|
20230717,132400,699758933,1701,1701,1701,1701,1
|
|
20230717,132300,699757232,1701,1701,1701,1701,1
|
|
20230717,132200,699755531,1698,1698,1698,1698,0
|
|
20230717,132100,699755531,1698,1702,1702,1698,57
|
|
20230717,132000,699658545,1702,1700,1702,1700,6826
|
|
20230717,131900,688048607,1700,1700,1700,1700,0
|
|
20230717,131800,688048607,1700,1700,1700,1700,0
|
|
20230717,131700,688048607,1700,1700,1700,1700,0
|
|
20230717,131600,688048607,1700,1700,1700,1700,0
|
|
20230717,131500,688048607,1700,1700,1700,1700,340
|
|
20230717,131400,687470607,1700,1700,1700,1700,11
|
|
20230717,131300,687451907,1699,1699,1699,1699,44
|
|
20230717,131200,687377151,1699,1699,1699,1699,1284
|
|
20230717,131100,685195635,1700,1701,1701,1700,17292
|
|
20230717,131000,655793694,1702,1702,1702,1702,0
|
|
20230717,130900,655793694,1702,1703,1703,1702,1135
|
|
20230717,130800,653861923,1702,1702,1702,1702,522
|
|
20230717,130700,652973479,1703,1703,1703,1703,0
|
|
20230717,130600,652973479,1703,1703,1703,1703,1370
|
|
20230717,130500,650640369,1702,1702,1702,1702,0
|
|
20230717,130400,650640369,1702,1702,1702,1702,180
|
|
20230717,130300,650334009,1702,1702,1702,1702,0
|
|
20230717,130200,650334009,1702,1702,1702,1702,100
|
|
20230717,130100,650163809,1702,1702,1702,1702,14
|
|
20230717,130000,650139981,1702,1702,1702,1702,1
|
|
20230717,125900,650138279,1703,1703,1703,1703,0
|
|
20230717,125800,650138279,1703,1703,1703,1703,0
|
|
20230717,125700,650138279,1703,1702,1703,1702,166
|
|
20230717,125600,649855716,1705,1705,1705,1705,1954
|
|
20230717,125500,646524146,1706,1706,1706,1704,5508
|
|
20230717,125400,637128410,1702,1702,1702,1702,0
|
|
20230717,125300,637128410,1702,1704,1705,1702,2939
|
|
20230717,125200,632122757,1704,1704,1704,1703,2791
|
|
20230717,125100,627367603,1705,1705,1705,1705,5
|
|
20230717,125000,627359078,1705,1705,1705,1705,511
|
|
20230717,124900,626487823,1706,1706,1706,1706,0
|
|
20230717,124800,626487823,1706,1706,1706,1706,297
|
|
20230717,124700,625981141,1706,1706,1706,1706,58
|
|
20230717,124600,625882193,1706,1706,1706,1706,0
|
|
20230717,124500,625882193,1706,1706,1706,1706,0
|
|
20230717,124400,625882193,1706,1706,1706,1706,1
|
|
20230717,124300,625880487,1707,1705,1707,1704,578
|
|
20230717,124200,624895294,1704,1704,1704,1704,624
|
|
20230717,124100,623831998,1704,1704,1704,1704,0
|
|
20230717,124000,623831998,1704,1708,1708,1704,1001
|
|
20230717,123900,622125887,1708,1708,1708,1708,0
|
|
20230717,123800,622125887,1708,1708,1708,1708,0
|
|
20230717,123700,622125887,1708,1708,1708,1708,2000
|
|
20230717,123600,618709887,1708,1708,1708,1708,0
|
|
20230717,123500,618709887,1708,1708,1708,1708,0
|
|
20230717,123400,618709887,1708,1708,1708,1708,0
|
|
20230717,123300,618709887,1708,1708,1708,1708,1
|
|
20230717,123200,618708179,1708,1708,1708,1708,501
|
|
20230717,123100,617852471,1709,1708,1709,1708,12051
|
|
20230717,123000,597263878,1705,1708,1708,1705,304
|
|
20230717,122900,596745539,1708,1705,1708,1705,1101
|
|
20230717,122800,594865034,1705,1705,1705,1705,590
|
|
20230717,122700,593859084,1705,1707,1708,1705,1831
|
|
20230717,122600,590735073,1708,1708,1708,1708,0
|
|
20230717,122500,590735073,1708,1708,1708,1708,0
|
|
20230717,122400,590735073,1708,1708,1708,1708,2761
|
|
20230717,122300,586019285,1708,1707,1708,1702,8811
|
|
20230717,122200,570984436,1707,1707,1707,1707,767
|
|
20230717,122100,569675167,1707,1705,1708,1705,13307
|
|
20230717,122000,546972669,1705,1704,1705,1704,6704
|
|
20230717,121900,535544386,1704,1704,1704,1699,1901
|
|
20230717,121800,532308057,1701,1703,1703,1701,634
|
|
20230717,121700,531228515,1704,1704,1704,1704,0
|
|
20230717,121600,531228515,1704,1704,1704,1704,267
|
|
20230717,121500,530773547,1704,1705,1705,1704,310
|
|
20230717,121400,530245107,1704,1704,1704,1704,50
|
|
20230717,121300,530159907,1705,1704,1705,1704,65
|
|
20230717,121200,530049142,1705,1705,1705,1705,1011
|
|
20230717,121100,528325387,1705,1703,1705,1703,3862
|
|
20230717,121000,521743860,1700,1700,1700,1700,0
|
|
20230717,120900,521743860,1700,1700,1700,1700,0
|
|
20230717,120800,521743860,1700,1701,1701,1700,1500
|
|
20230717,120700,519193739,1705,1705,1705,1705,1
|
|
20230717,120600,519192034,1700,1705,1705,1700,1848
|
|
20230717,120500,516044694,1704,1704,1704,1704,1452
|
|
20230717,120400,513570486,1705,1700,1705,1700,2214
|
|
20230717,120300,509802842,1700,1700,1700,1700,0
|
|
20230717,120200,509802842,1700,1701,1701,1700,8099
|
|
20230717,120100,496032629,1701,1701,1702,1701,380
|
|
20230717,120000,495386243,1701,1701,1701,1701,200
|
|
20230717,115900,495046043,1701,1704,1704,1701,251
|
|
20230717,115800,494619089,1701,1701,1701,1701,1910
|
|
20230717,115700,491370179,1701,1701,1701,1701,200
|
|
20230717,115600,491029979,1701,1701,1701,1701,250
|
|
20230717,115500,490604729,1701,1701,1701,1701,2133
|
|
20230717,115400,486976496,1701,1701,1701,1701,4
|
|
20230717,115300,486969692,1701,1705,1706,1701,377
|
|
20230717,115200,486328182,1705,1705,1706,1705,1076
|
|
20230717,115100,484492571,1705,1705,1706,1705,452
|
|
20230717,115000,483721908,1705,1705,1705,1705,495
|
|
20230717,114900,482877933,1705,1705,1705,1705,1055
|
|
20230717,114800,481079158,1700,1700,1700,1700,258
|
|
20230717,114700,480640558,1705,1700,1705,1700,1020
|
|
20230717,114600,478901558,1700,1700,1705,1700,231
|
|
20230717,114500,478508853,1705,1700,1705,1700,2267
|
|
20230717,114400,474654943,1705,1705,1705,1705,50
|
|
20230717,114300,474569693,1706,1706,1706,1706,4
|
|
20230717,114200,474562869,1708,1708,1708,1708,0
|
|
20230717,114100,474562869,1708,1704,1709,1700,9788
|
|
20230717,114000,457858438,1704,1703,1704,1703,2078
|
|
20230717,113900,454317726,1703,1703,1703,1703,152
|
|
20230717,113800,454058870,1703,1704,1704,1703,226
|
|
20230717,113700,453673916,1704,1704,1704,1704,187
|
|
20230717,113600,453355268,1704,1700,1704,1700,5902
|
|
20230717,113500,443305739,1700,1702,1702,1700,1683
|
|
20230717,113400,440444539,1700,1701,1702,1700,3218
|
|
20230717,113300,434971917,1702,1702,1702,1701,1199
|
|
20230717,113200,432932310,1702,1702,1702,1702,0
|
|
20230717,113100,432932310,1702,1702,1702,1702,400
|
|
20230717,113000,432251510,1701,1701,1701,1701,25
|
|
20230717,112900,432208985,1703,1703,1703,1703,0
|
|
20230717,112800,432208985,1703,1703,1703,1703,60
|
|
20230717,112700,432106805,1703,1705,1705,1703,304
|
|
20230717,112600,431589085,1704,1704,1704,1704,664
|
|
20230717,112500,430457629,1704,1702,1704,1702,3599
|
|
20230717,112400,424326634,1703,1703,1703,1703,46
|
|
20230717,112300,424248296,1702,1702,1702,1702,14
|
|
20230717,112200,424224468,1703,1701,1703,1700,1504
|
|
20230717,112100,421666646,1701,1703,1703,1701,81
|
|
20230717,112000,421528863,1701,1701,1701,1701,0
|
|
20230717,111900,421528863,1701,1703,1704,1701,8890
|
|
20230717,111800,406397385,1700,1701,1701,1700,105
|
|
20230717,111700,406218879,1700,1702,1702,1700,54
|
|
20230717,111600,406127077,1704,1704,1704,1704,0
|
|
20230717,111500,406127077,1704,1700,1704,1700,3698
|
|
20230717,111400,399829503,1700,1700,1701,1700,491
|
|
20230717,111300,398994612,1702,1700,1702,1700,101
|
|
20230717,111200,398822910,1704,1703,1704,1703,864
|
|
20230717,111100,397351487,1702,1699,1702,1699,5466
|
|
20230717,111000,388058073,1695,1696,1699,1695,106
|
|
20230717,110900,387878394,1696,1696,1696,1696,30
|
|
20230717,110800,387827514,1696,1696,1696,1696,1
|
|
20230717,110700,387825818,1695,1696,1696,1695,60
|
|
20230717,110600,387724071,1699,1699,1699,1699,666
|
|
20230717,110500,386592537,1695,1699,1699,1695,240
|
|
20230717,110400,386185697,1695,1695,1695,1695,50
|
|
20230717,110300,386100947,1699,1699,1699,1699,0
|
|
20230717,110200,386100947,1699,1699,1699,1699,200
|
|
20230717,110100,385761147,1700,1700,1700,1700,0
|
|
20230717,110000,385761147,1700,1699,1700,1699,3
|
|
20230717,105900,385756048,1696,1696,1696,1696,152
|
|
20230717,105800,385498256,1696,1696,1696,1696,539
|
|
20230717,105700,384584112,1700,1696,1700,1696,401
|
|
20230717,105600,383904012,1696,1696,1696,1696,60
|
|
20230717,105500,383802252,1696,1696,1696,1696,0
|
|
20230717,105400,383802252,1696,1696,1696,1696,0
|
|
20230717,105300,383802252,1696,1696,1696,1696,0
|
|
20230717,105200,383802252,1696,1696,1700,1696,229
|
|
20230717,105100,383413788,1695,1694,1695,1694,557
|
|
20230717,105000,382469770,1695,1695,1695,1695,180
|
|
20230717,104900,382164670,1700,1700,1700,1700,10
|
|
20230717,104800,382147670,1700,1700,1700,1700,40
|
|
20230717,104700,382079670,1700,1700,1700,1700,30
|
|
20230717,104600,382028670,1700,1700,1700,1700,101
|
|
20230717,104500,381856970,1693,1697,1698,1693,2061
|
|
20230717,104400,378357554,1697,1697,1697,1697,2900
|
|
20230717,104300,373436254,1692,1692,1692,1692,3300
|
|
20230717,104200,367852654,1692,1695,1695,1692,1560
|
|
20230717,104100,365211660,1697,1697,1697,1697,38
|
|
20230717,104000,365147174,1697,1697,1698,1697,63
|
|
20230717,103900,365040262,1697,1697,1698,1697,2019
|
|
20230717,103800,361612019,1698,1700,1700,1698,1334
|
|
20230717,103700,359346875,1700,1697,1700,1697,5630
|
|
20230717,103600,349782656,1693,1693,1693,1693,0
|
|
20230717,103500,349782656,1693,1695,1695,1693,4529
|
|
20230717,103400,342114773,1695,1692,1695,1692,8295
|
|
20230717,103300,328067217,1689,1693,1693,1689,2001
|
|
20230717,103200,324679528,1693,1693,1693,1693,0
|
|
20230717,103100,324679528,1693,1693,1693,1693,500
|
|
20230717,103000,323833028,1693,1692,1693,1684,990
|
|
20230717,102900,322158022,1692,1680,1692,1680,14318
|
|
20230717,102800,297985879,1680,1680,1680,1680,7
|
|
20230717,102700,297974119,1680,1680,1680,1677,551
|
|
20230717,102600,297048588,1684,1684,1684,1684,0
|
|
20230717,102500,297048588,1684,1684,1684,1684,0
|
|
20230717,102400,297048588,1684,1684,1684,1684,1
|
|
20230717,102300,297046904,1678,1678,1678,1678,0
|
|
20230717,102200,297046904,1678,1680,1680,1678,200
|
|
20230717,102100,296711284,1685,1685,1685,1685,0
|
|
20230717,102000,296711284,1685,1685,1685,1685,0
|
|
20230717,101900,296711284,1685,1685,1685,1685,0
|
|
20230717,101800,296711284,1685,1685,1685,1685,0
|
|
20230717,101700,296711284,1685,1685,1685,1685,0
|
|
20230717,101600,296711284,1685,1676,1685,1676,420
|
|
20230717,101500,296007355,1676,1676,1676,1676,400
|
|
20230717,101400,295336955,1687,1684,1687,1675,13339
|
|
20230717,101300,272972302,1688,1688,1688,1688,0
|
|
20230717,101200,272972302,1688,1688,1688,1688,21
|
|
20230717,101100,272936854,1688,1683,1688,1683,80
|
|
20230717,101000,272802109,1688,1688,1688,1688,100
|
|
20230717,100900,272633309,1689,1689,1689,1689,0
|
|
20230717,100800,272633309,1689,1689,1689,1689,0
|
|
20230717,100700,272633309,1689,1689,1689,1687,1524
|
|
20230717,100600,270059279,1684,1687,1687,1684,1000
|
|
20230717,100500,268375080,1689,1689,1689,1689,0
|
|
20230717,100400,268375080,1689,1689,1689,1689,0
|
|
20230717,100300,268375080,1689,1686,1689,1686,1020
|
|
20230717,100200,266653427,1685,1685,1685,1685,50
|
|
20230717,100100,266569177,1685,1680,1685,1680,3116
|
|
20230717,100000,261321344,1680,1684,1684,1680,6
|
|
20230717,095900,261311260,1681,1684,1684,1681,70
|
|
20230717,095800,261193587,1680,1682,1682,1680,100
|
|
20230717,095700,261025527,1683,1683,1683,1680,1784
|
|
20230717,095600,258025620,1684,1686,1686,1684,20
|
|
20230717,095500,257991920,1684,1684,1684,1684,10
|
|
20230717,095400,257975080,1686,1686,1686,1686,1
|
|
20230717,095300,257973394,1680,1686,1686,1680,24
|
|
20230717,095200,257933068,1687,1687,1687,1687,550
|
|
20230717,095100,257005218,1687,1679,1687,1677,22806
|
|
20230717,095000,218740243,1681,1679,1681,1678,3507
|
|
20230717,094900,212853354,1679,1680,1680,1679,1673
|
|
20230717,094800,210044386,1679,1679,1679,1679,0
|
|
20230717,094700,210044386,1679,1679,1679,1679,43
|
|
20230717,094600,209972189,1685,1678,1685,1678,947
|
|
20230717,094500,208383116,1679,1679,1679,1677,3222
|
|
20230717,094400,202978744,1680,1685,1685,1680,1001
|
|
20230717,094300,201297059,1680,1680,1680,1680,10
|
|
20230717,094200,201280259,1680,1680,1680,1680,298
|
|
20230717,094100,200779619,1680,1687,1687,1680,11
|
|
20230717,094000,200761069,1687,1687,1687,1687,12
|
|
20230717,093900,200740825,1678,1678,1678,1678,29
|
|
20230717,093800,200692163,1689,1689,1689,1689,7
|
|
20230717,093700,200680340,1677,1686,1686,1677,3500
|
|
20230717,093600,194794809,1686,1685,1686,1685,1214
|
|
20230717,093500,192748670,1685,1685,1685,1685,619
|
|
20230717,093400,191705655,1685,1685,1685,1685,1
|
|
20230717,093300,191703970,1685,1685,1685,1685,0
|
|
20230717,093200,191703970,1685,1685,1685,1685,45
|
|
20230717,093100,191628145,1685,1677,1685,1677,6012
|
|
20230717,093000,181545941,1685,1686,1686,1685,5
|
|
20230717,092900,181537512,1681,1677,1681,1677,6772
|
|
20230717,092800,170164976,1677,1677,1677,1677,0
|
|
20230717,092700,170164976,1677,1670,1677,1670,1456
|
|
20230717,092600,167731209,1670,1670,1670,1666,4494
|
|
20230717,092500,160237761,1670,1671,1675,1670,15899
|
|
20230717,092400,133645171,1667,1667,1667,1667,598
|
|
20230717,092300,132648305,1667,1668,1668,1667,3985
|
|
20230717,092200,126004100,1668,1668,1668,1668,633
|
|
20230717,092100,124948256,1668,1668,1668,1668,258
|
|
20230717,092000,124517912,1668,1671,1671,1668,974
|
|
20230717,091900,122893276,1670,1667,1670,1667,101
|
|
20230717,091800,122724906,1667,1669,1669,1667,2001
|
|
20230717,091700,119387929,1669,1668,1669,1668,783
|
|
20230717,091600,118081702,1668,1669,1669,1668,3078
|
|
20230717,091500,112947551,1669,1672,1674,1669,3023
|
|
20230717,091400,107892506,1671,1671,1674,1671,2122
|
|
20230717,091300,104346641,1671,1674,1674,1671,459
|
|
20230717,091200,103579066,1674,1672,1674,1672,3141
|
|
20230717,091100,98323468,1672,1672,1672,1672,1206
|
|
20230717,091000,96307036,1675,1678,1678,1675,23
|
|
20230717,090900,96268481,1678,1678,1678,1678,1239
|
|
20230717,090800,94189439,1671,1673,1673,1671,804
|
|
20230717,090700,92844955,1671,1673,1673,1671,330
|
|
20230717,090600,92292877,1677,1678,1678,1673,7767
|
|
20230717,090500,79272519,1679,1682,1682,1679,4771
|
|
20230717,090400,71256504,1682,1708,1708,1681,6721
|
|
20230717,090300,59956320,1709,1680,1709,1680,11901
|
|
20230717,090200,39760095,1691,1678,1691,1677,583
|
|
20230717,090100,38778943,1693,1669,1703,1669,3176
|
|
20230717,090000,33392662,1669,1673,1702,1669,19844
|