617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191400,833170175,1666,1666,1666,1666,9524
|
|
20230823,191300,833170175,1666,1666,1666,1666,0
|
|
20230823,191200,833170175,1666,1666,1666,1666,0
|
|
20230823,191100,833170175,1666,1666,1666,1666,0
|
|
20230823,191000,833170175,1666,1666,1666,1666,0
|
|
20230823,190900,833170175,1666,1666,1666,1666,0
|
|
20230823,190800,833170175,1666,1666,1666,1666,0
|
|
20230823,190700,833170175,1666,1666,1666,1666,0
|
|
20230823,190600,833170175,1666,1666,1666,1666,0
|
|
20230823,190500,833170175,1666,1666,1666,1666,0
|
|
20230823,190400,833170175,1666,1666,1666,1666,0
|
|
20230823,190300,833170175,1666,1666,1666,1666,0
|
|
20230823,190200,833170175,1666,1666,1666,1666,0
|
|
20230823,190100,833170175,1666,1666,1666,1666,0
|
|
20230823,190000,833170175,1666,1666,1666,1666,0
|
|
20230823,185900,833170175,1666,1666,1666,1666,0
|
|
20230823,185800,833170175,1666,1666,1666,1666,0
|
|
20230823,185700,833170175,1666,1666,1666,1666,0
|
|
20230823,185600,833170175,1666,1666,1666,1666,0
|
|
20230823,185500,833170175,1666,1666,1666,1666,0
|
|
20230823,185400,833170175,1666,1666,1666,1666,0
|
|
20230823,185300,833170175,1666,1666,1666,1666,0
|
|
20230823,185200,833170175,1666,1666,1666,1666,0
|
|
20230823,185100,833170175,1666,1666,1666,1666,0
|
|
20230823,185000,833170175,1666,1666,1666,1666,0
|
|
20230823,184900,833170175,1666,1666,1666,1666,0
|
|
20230823,184800,833170175,1666,1666,1666,1666,0
|
|
20230823,184700,833170175,1666,1666,1666,1666,0
|
|
20230823,184600,833170175,1666,1666,1666,1666,0
|
|
20230823,184500,833170175,1666,1666,1666,1666,0
|
|
20230823,184400,833170175,1666,1666,1666,1666,9524
|
|
20230823,184300,833170175,1666,1666,1666,1666,0
|
|
20230823,184200,833170175,1666,1666,1666,1666,0
|
|
20230823,184100,833170175,1666,1666,1666,1666,0
|
|
20230823,184000,833170175,1666,1666,1666,1666,0
|
|
20230823,183900,833170175,1666,1666,1666,1666,0
|
|
20230823,183800,833170175,1666,1666,1666,1666,0
|
|
20230823,183700,833170175,1666,1666,1666,1666,0
|
|
20230823,183600,833170175,1666,1666,1666,1666,0
|
|
20230823,183500,833170175,1666,1666,1666,1666,0
|
|
20230823,183400,833170175,1666,1666,1666,1666,0
|
|
20230823,183300,833170175,1666,1666,1666,1666,0
|
|
20230823,183200,833170175,1666,1666,1666,1666,0
|
|
20230823,183100,833170175,1666,1666,1666,1666,0
|
|
20230823,183000,833170175,1666,1666,1666,1666,0
|
|
20230823,182900,833170175,1666,1666,1666,1666,0
|
|
20230823,182800,833170175,1666,1666,1666,1666,0
|
|
20230823,182700,833170175,1666,1666,1666,1666,0
|
|
20230823,182600,833170175,1666,1666,1666,1666,0
|
|
20230823,182500,833170175,1666,1666,1666,1666,0
|
|
20230823,182400,833170175,1666,1666,1666,1666,0
|
|
20230823,182300,833170175,1666,1666,1666,1666,0
|
|
20230823,182200,833170175,1666,1666,1666,1666,0
|
|
20230823,182100,833170175,1666,1666,1666,1666,0
|
|
20230823,182000,833170175,1666,1666,1666,1666,0
|
|
20230823,181900,833170175,1666,1666,1666,1666,0
|
|
20230823,181800,833170175,1666,1666,1666,1666,0
|
|
20230823,181700,833170175,1666,1666,1666,1666,0
|
|
20230823,181600,833170175,1666,1666,1666,1666,0
|
|
20230823,181500,833170175,1666,1666,1666,1666,0
|
|
20230823,181400,833170175,1666,1666,1666,1666,9524
|
|
20230823,181300,833170175,1666,1666,1666,1666,0
|
|
20230823,181200,833170175,1666,1666,1666,1666,0
|
|
20230823,181100,833170175,1666,1666,1666,1666,0
|
|
20230823,181000,833170175,1666,1666,1666,1666,0
|
|
20230823,180900,833170175,1666,1666,1666,1666,0
|
|
20230823,180800,833170175,1666,1666,1666,1666,0
|
|
20230823,180700,833170175,1666,1666,1666,1666,0
|
|
20230823,180600,833170175,1666,1666,1666,1666,0
|
|
20230823,180500,833170175,1666,1666,1666,1666,0
|
|
20230823,180400,833170175,1666,1666,1666,1666,0
|
|
20230823,180300,833170175,1666,1666,1666,1666,0
|
|
20230823,180200,833170175,1666,1666,1666,1666,0
|
|
20230823,180100,833170175,1666,1666,1666,1666,0
|
|
20230823,180000,833170175,1666,1666,1666,1666,0
|
|
20230823,175900,833170175,1666,1666,1666,1666,0
|
|
20230823,175800,833170175,1666,1666,1666,1666,0
|
|
20230823,175700,833170175,1666,1666,1666,1666,0
|
|
20230823,175600,833170175,1666,1666,1666,1666,0
|
|
20230823,175500,833170175,1666,1666,1666,1666,0
|
|
20230823,175400,833170175,1666,1666,1666,1666,0
|
|
20230823,175300,833170175,1666,1666,1666,1666,0
|
|
20230823,175200,833170175,1666,1666,1666,1666,0
|
|
20230823,175100,833170175,1666,1666,1666,1666,0
|
|
20230823,175000,833170175,1666,1666,1666,1666,0
|
|
20230823,174900,833170175,1666,1666,1666,1666,0
|
|
20230823,174800,833170175,1666,1666,1666,1666,0
|
|
20230823,174700,833170175,1666,1666,1666,1666,0
|
|
20230823,174600,833170175,1666,1666,1666,1666,0
|
|
20230823,174500,833170175,1666,1666,1666,1666,0
|
|
20230823,174400,833170175,1666,1666,1666,1666,9524
|
|
20230823,174300,833170175,1666,1666,1666,1666,0
|
|
20230823,174200,833170175,1666,1666,1666,1666,0
|
|
20230823,174100,833170175,1666,1666,1666,1666,0
|
|
20230823,174000,833170175,1666,1666,1666,1666,0
|
|
20230823,173900,833170175,1666,1666,1666,1666,0
|
|
20230823,173800,833170175,1666,1666,1666,1666,0
|
|
20230823,173700,833170175,1666,1666,1666,1666,0
|
|
20230823,173600,833170175,1666,1666,1666,1666,0
|
|
20230823,173500,833170175,1666,1666,1666,1666,0
|
|
20230823,173400,833170175,1666,1666,1666,1666,0
|
|
20230823,173300,833170175,1666,1666,1666,1666,0
|
|
20230823,173200,833170175,1666,1666,1666,1666,0
|
|
20230823,173100,833170175,1666,1666,1666,1666,0
|
|
20230823,173000,833170175,1666,1666,1666,1666,0
|
|
20230823,172900,833170175,1666,1666,1666,1666,0
|
|
20230823,172800,833170175,1666,1666,1666,1666,0
|
|
20230823,172700,833170175,1666,1666,1666,1666,0
|
|
20230823,172600,833170175,1666,1666,1666,1666,0
|
|
20230823,172500,833170175,1666,1666,1666,1666,0
|
|
20230823,172400,833170175,1666,1666,1666,1666,0
|
|
20230823,172300,833170175,1666,1666,1666,1666,0
|
|
20230823,172200,833170175,1666,1666,1666,1666,0
|
|
20230823,172100,833170175,1666,1666,1666,1666,0
|
|
20230823,172000,833170175,1666,1666,1666,1666,0
|
|
20230823,171900,833170175,1666,1666,1666,1666,0
|
|
20230823,171800,833170175,1666,1666,1666,1666,0
|
|
20230823,171700,833170175,1666,1666,1666,1666,0
|
|
20230823,171600,833170175,1666,1666,1666,1666,0
|
|
20230823,171500,833170175,1666,1666,1666,1666,0
|
|
20230823,171400,833170175,1666,1666,1666,1666,9524
|
|
20230823,171300,833170175,1666,1666,1666,1666,0
|
|
20230823,171200,833170175,1666,1666,1666,1666,0
|
|
20230823,171100,833170175,1666,1666,1666,1666,0
|
|
20230823,171000,833170175,1666,1666,1666,1666,0
|
|
20230823,170900,833170175,1666,1666,1666,1666,0
|
|
20230823,170800,833170175,1666,1666,1666,1666,0
|
|
20230823,170700,833170175,1666,1666,1666,1666,0
|
|
20230823,170600,833170175,1666,1666,1666,1666,0
|
|
20230823,170500,833170175,1666,1666,1666,1666,0
|
|
20230823,170400,833170175,1666,1666,1666,1666,0
|
|
20230823,170300,833170175,1666,1666,1666,1666,0
|
|
20230823,170200,833170175,1666,1666,1666,1666,0
|
|
20230823,170100,833170175,1666,1666,1666,1666,0
|
|
20230823,170000,833170175,1666,1666,1666,1666,0
|
|
20230823,165900,833170175,1666,1666,1666,1666,0
|
|
20230823,165800,833170175,1666,1666,1666,1666,0
|
|
20230823,165700,833170175,1666,1666,1666,1666,0
|
|
20230823,165600,833170175,1666,1666,1666,1666,0
|
|
20230823,165500,833170175,1666,1666,1666,1666,0
|
|
20230823,165400,833170175,1666,1666,1666,1666,0
|
|
20230823,165300,833170175,1666,1666,1666,1666,0
|
|
20230823,165200,833170175,1666,1666,1666,1666,0
|
|
20230823,165100,833170175,1666,1666,1666,1666,0
|
|
20230823,165000,833170175,1666,1666,1666,1666,0
|
|
20230823,164900,833170175,1666,1666,1666,1666,0
|
|
20230823,164800,833170175,1666,1666,1666,1666,0
|
|
20230823,164700,833170175,1666,1666,1666,1666,0
|
|
20230823,164600,833170175,1666,1666,1666,1666,0
|
|
20230823,164500,833170175,1666,1666,1666,1666,0
|
|
20230823,164400,833170175,1666,1666,1666,1666,9524
|
|
20230823,164300,833170175,1666,1666,1666,1666,0
|
|
20230823,164200,833170175,1666,1666,1666,1666,0
|
|
20230823,164100,833170175,1666,1666,1666,1666,0
|
|
20230823,164000,833170175,1666,1666,1666,1666,0
|
|
20230823,163900,833170175,1666,1666,1666,1666,0
|
|
20230823,163800,833170175,1666,1666,1666,1666,0
|
|
20230823,163700,833170175,1666,1666,1666,1666,0
|
|
20230823,163600,833170175,1666,1666,1666,1666,0
|
|
20230823,163500,833170175,1666,1666,1666,1666,0
|
|
20230823,163400,833170175,1666,1666,1666,1666,0
|
|
20230823,163300,833170175,1666,1666,1666,1666,0
|
|
20230823,163200,833170175,1666,1666,1666,1666,0
|
|
20230823,163100,833170175,1666,1666,1666,1666,0
|
|
20230823,163000,833170175,1666,1666,1666,1666,0
|
|
20230823,162900,833170175,1666,1666,1666,1666,0
|
|
20230823,162800,833170175,1666,1666,1666,1666,0
|
|
20230823,162700,833170175,1666,1666,1666,1666,0
|
|
20230823,162600,833170175,1666,1666,1666,1666,0
|
|
20230823,162500,833170175,1666,1666,1666,1666,0
|
|
20230823,162400,833170175,1666,1666,1666,1666,0
|
|
20230823,162300,833170175,1666,1666,1666,1666,0
|
|
20230823,162200,833170175,1666,1666,1666,1666,0
|
|
20230823,162100,833170175,1666,1666,1666,1666,0
|
|
20230823,162000,833170175,1666,1666,1666,1666,0
|
|
20230823,161900,833170175,1666,1666,1666,1666,0
|
|
20230823,161800,833170175,1666,1666,1666,1666,0
|
|
20230823,161700,833170175,1666,1666,1666,1666,0
|
|
20230823,161600,833170175,1666,1666,1666,1666,0
|
|
20230823,161500,833170175,1666,1666,1666,1666,0
|
|
20230823,161400,833170175,1666,1666,1666,1666,9524
|
|
20230823,161300,833170175,1666,1666,1666,1666,0
|
|
20230823,161200,833170175,1666,1666,1666,1666,0
|
|
20230823,161100,833170175,1666,1666,1666,1666,0
|
|
20230823,161000,833170175,1666,1666,1666,1666,0
|
|
20230823,160900,833170175,1666,1666,1666,1666,0
|
|
20230823,160800,833170175,1666,1666,1666,1666,0
|
|
20230823,160700,833170175,1666,1666,1666,1666,0
|
|
20230823,160600,833170175,1666,1666,1666,1666,0
|
|
20230823,160500,833170175,1666,1666,1666,1666,0
|
|
20230823,160400,833170175,1666,1666,1666,1666,0
|
|
20230823,160300,833170175,1666,1666,1666,1666,0
|
|
20230823,160200,833170175,1666,1666,1666,1666,0
|
|
20230823,160100,833170175,1666,1666,1666,1666,0
|
|
20230823,160000,833170175,1666,1666,1666,1666,0
|
|
20230823,155900,833170175,1666,1666,1666,1666,0
|
|
20230823,155800,833170175,1666,1666,1666,1666,0
|
|
20230823,155700,833170175,1666,1666,1666,1666,0
|
|
20230823,155600,833170175,1666,1666,1666,1666,0
|
|
20230823,155500,833170175,1666,1666,1666,1666,0
|
|
20230823,155400,833170175,1666,1666,1666,1666,0
|
|
20230823,155300,833170175,1666,1666,1666,1666,0
|
|
20230823,155200,833170175,1666,1666,1666,1666,0
|
|
20230823,155100,833170175,1666,1666,1666,1666,0
|
|
20230823,155000,833170175,1666,1666,1666,1666,0
|
|
20230823,154900,833170175,1666,1666,1666,1666,0
|
|
20230823,154800,833170175,1666,1666,1666,1666,0
|
|
20230823,154700,833170175,1666,1666,1666,1666,0
|
|
20230823,154600,833170175,1666,1666,1666,1666,0
|
|
20230823,154500,833170175,1666,1666,1666,1666,0
|
|
20230823,154400,833170175,1666,1666,1666,1666,9524
|
|
20230823,154300,833170175,1666,1666,1666,1666,0
|
|
20230823,154200,833170175,1666,1666,1666,1666,0
|
|
20230823,154100,833170175,1666,1666,1666,1666,0
|
|
20230823,154000,833170175,1666,1666,1666,1666,0
|
|
20230823,153900,833170175,1666,1666,1666,1666,0
|
|
20230823,153800,833170175,1666,1666,1666,1666,0
|
|
20230823,153700,833170175,1666,1666,1666,1666,0
|
|
20230823,153600,833170175,1666,1666,1666,1666,0
|
|
20230823,153500,833170175,1666,1666,1666,1666,0
|
|
20230823,153400,833170175,1666,1666,1666,1666,0
|
|
20230823,153300,833170175,1666,1666,1666,1666,0
|
|
20230823,153200,833170175,1666,1666,1666,1666,0
|
|
20230823,153100,833170175,1666,1666,1666,1666,0
|
|
20230823,153000,833170175,1666,1666,1666,1666,9524
|
|
20230823,152900,817303191,1665,1665,1665,1665,0
|
|
20230823,152800,817303191,1665,1665,1665,1665,0
|
|
20230823,152700,817303191,1665,1665,1665,1665,0
|
|
20230823,152600,817303191,1665,1665,1665,1665,0
|
|
20230823,152500,817303191,1665,1665,1665,1665,0
|
|
20230823,152400,817303191,1665,1665,1665,1665,0
|
|
20230823,152300,817303191,1665,1665,1665,1665,0
|
|
20230823,152200,817303191,1665,1665,1665,1665,0
|
|
20230823,152100,817303191,1665,1665,1665,1665,0
|
|
20230823,152000,817303191,1665,1665,1665,1665,0
|
|
20230823,151900,817303191,1665,1665,1665,1664,1377
|
|
20230823,151800,815011687,1665,1666,1666,1665,376
|
|
20230823,151700,814385547,1666,1666,1666,1666,1434
|
|
20230823,151600,811996503,1666,1666,1667,1666,1279
|
|
20230823,151500,809865520,1666,1667,1667,1666,1333
|
|
20230823,151400,807643914,1667,1667,1667,1667,578
|
|
20230823,151300,806680388,1667,1667,1667,1667,99
|
|
20230823,151200,806515355,1667,1665,1667,1665,35
|
|
20230823,151100,806457054,1667,1667,1667,1664,111
|
|
20230823,151000,806272047,1668,1667,1668,1664,3130
|
|
20230823,150900,801058690,1669,1668,1669,1668,975
|
|
20230823,150800,799431436,1666,1667,1668,1666,7709
|
|
20230823,150700,786585388,1668,1666,1669,1666,2728
|
|
20230823,150600,782037883,1666,1667,1669,1666,2039
|
|
20230823,150500,778639163,1668,1668,1668,1668,20
|
|
20230823,150400,778605803,1667,1669,1669,1667,338
|
|
20230823,150300,778042087,1671,1671,1671,1671,0
|
|
20230823,150200,778042087,1671,1671,1671,1671,0
|
|
20230823,150100,778042087,1671,1671,1671,1671,60
|
|
20230823,150000,777941827,1671,1671,1671,1671,0
|
|
20230823,145900,777941827,1671,1667,1671,1667,216
|
|
20230823,145800,777581731,1671,1670,1671,1668,8516
|
|
20230823,145700,763371025,1671,1671,1671,1671,185
|
|
20230823,145600,763061890,1671,1673,1673,1671,254
|
|
20230823,145500,762637348,1673,1672,1673,1671,534
|
|
20230823,145400,761744817,1671,1671,1671,1671,672
|
|
20230823,145300,760621905,1672,1673,1673,1672,361
|
|
20230823,145200,760018282,1673,1672,1673,1672,118
|
|
20230823,145100,759820968,1673,1673,1673,1673,456
|
|
20230823,145000,759058080,1673,1674,1675,1673,256
|
|
20230823,144900,758629404,1673,1673,1675,1673,6
|
|
20230823,144800,758619364,1673,1675,1675,1673,656
|
|
20230823,144700,757521599,1675,1676,1676,1675,93
|
|
20230823,144600,757365823,1675,1676,1676,1675,311
|
|
20230823,144500,756844828,1676,1678,1678,1676,6641
|
|
20230823,144400,745706221,1679,1680,1680,1679,75
|
|
20230823,144300,745580291,1680,1680,1681,1680,631
|
|
20230823,144200,744520084,1680,1680,1680,1680,278
|
|
20230823,144100,744053044,1684,1680,1684,1680,6
|
|
20230823,144000,744042960,1680,1683,1683,1680,1029
|
|
20230823,143900,742314150,1683,1683,1683,1683,20
|
|
20230823,143800,742280490,1683,1683,1683,1683,0
|
|
20230823,143700,742280490,1683,1680,1683,1678,2701
|
|
20230823,143600,737747957,1684,1683,1684,1683,114
|
|
20230823,143500,737556088,1685,1685,1685,1685,0
|
|
20230823,143400,737556088,1685,1684,1685,1684,1300
|
|
20230823,143300,735365875,1687,1687,1687,1687,0
|
|
20230823,143200,735365875,1687,1687,1687,1687,0
|
|
20230823,143100,735365875,1687,1686,1687,1686,6
|
|
20230823,143000,735355758,1677,1677,1677,1677,1610
|
|
20230823,142900,732655788,1681,1681,1681,1681,0
|
|
20230823,142800,732655788,1681,1681,1681,1681,17
|
|
20230823,142700,732627211,1681,1673,1681,1673,3120
|
|
20230823,142600,727407387,1673,1681,1686,1673,6988
|
|
20230823,142500,715711018,1688,1688,1688,1688,0
|
|
20230823,142400,715711018,1688,1688,1688,1688,0
|
|
20230823,142300,715711018,1688,1688,1688,1688,0
|
|
20230823,142200,715711018,1688,1688,1688,1688,0
|
|
20230823,142100,715711018,1688,1686,1688,1686,100
|
|
20230823,142000,715542388,1688,1684,1688,1674,2047
|
|
20230823,141900,712102011,1685,1685,1685,1685,1
|
|
20230823,141800,712100326,1685,1685,1685,1685,2
|
|
20230823,141700,712096956,1685,1686,1686,1685,2
|
|
20230823,141600,712093585,1686,1686,1686,1686,41
|
|
20230823,141500,712024459,1688,1688,1688,1688,0
|
|
20230823,141400,712024459,1688,1688,1689,1688,30
|
|
20230823,141300,711973818,1690,1690,1690,1690,0
|
|
20230823,141200,711973818,1690,1675,1690,1674,11313
|
|
20230823,141100,692968718,1675,1676,1676,1675,600
|
|
20230823,141000,691963368,1676,1676,1676,1676,0
|
|
20230823,140900,691963368,1676,1678,1678,1676,39
|
|
20230823,140800,691897986,1675,1675,1675,1675,0
|
|
20230823,140700,691897986,1675,1678,1678,1675,1196
|
|
20230823,140600,689893580,1678,1678,1678,1678,57
|
|
20230823,140500,689797934,1679,1679,1679,1679,0
|
|
20230823,140400,689797934,1679,1680,1680,1679,360
|
|
20230823,140300,689193182,1680,1679,1680,1679,71
|
|
20230823,140200,689073972,1679,1679,1679,1679,497
|
|
20230823,140100,688239509,1679,1679,1679,1679,3
|
|
20230823,140000,688234472,1680,1680,1680,1680,0
|
|
20230823,135900,688234472,1680,1680,1680,1680,14
|
|
20230823,135800,688210952,1678,1678,1680,1678,91
|
|
20230823,135700,688058252,1680,1680,1680,1680,1
|
|
20230823,135600,688056572,1678,1678,1678,1678,22
|
|
20230823,135500,688019656,1676,1676,1676,1676,590
|
|
20230823,135400,687030816,1678,1677,1678,1677,1014
|
|
20230823,135300,685329419,1677,1677,1677,1677,121
|
|
20230823,135200,685126502,1678,1678,1678,1678,704
|
|
20230823,135100,683945190,1678,1678,1678,1678,300
|
|
20230823,135000,683441790,1678,1678,1678,1677,3350
|
|
20230823,134900,677820990,1678,1678,1678,1678,50
|
|
20230823,134800,677737090,1678,1678,1678,1678,1
|
|
20230823,134700,677735412,1678,1678,1678,1678,61
|
|
20230823,134600,677633054,1673,1678,1678,1673,13761
|
|
20230823,134500,654601438,1678,1678,1678,1678,200
|
|
20230823,134400,654265838,1678,1683,1683,1678,1023
|
|
20230823,134300,652547898,1683,1683,1683,1683,7
|
|
20230823,134200,652536117,1683,1683,1683,1683,14
|
|
20230823,134100,652512555,1687,1687,1687,1687,1
|
|
20230823,134000,652510868,1687,1686,1687,1685,4241
|
|
20230823,133900,645360613,1688,1686,1688,1686,100
|
|
20230823,133800,645191955,1686,1686,1686,1686,1
|
|
20230823,133700,645190269,1686,1686,1686,1686,227
|
|
20230823,133600,644807547,1687,1687,1687,1687,51
|
|
20230823,133500,644721510,1687,1686,1687,1686,2262
|
|
20230823,133400,640906745,1687,1687,1687,1687,140
|
|
20230823,133300,640670565,1687,1688,1688,1687,104
|
|
20230823,133200,640495060,1685,1685,1685,1685,0
|
|
20230823,133100,640495060,1685,1687,1687,1685,70
|
|
20230823,133000,640377004,1687,1687,1687,1687,0
|
|
20230823,132900,640377004,1687,1687,1687,1687,1
|
|
20230823,132800,640375317,1687,1687,1687,1687,49
|
|
20230823,132700,640292654,1687,1684,1687,1683,1001
|
|
20230823,132600,638607450,1684,1684,1684,1684,3
|
|
20230823,132500,638602398,1684,1684,1684,1684,0
|
|
20230823,132400,638602398,1684,1684,1684,1684,132
|
|
20230823,132300,638380110,1684,1684,1684,1684,1
|
|
20230823,132200,638378426,1683,1682,1683,1682,1005
|
|
20230823,132100,636688011,1682,1689,1689,1682,1050
|
|
20230823,132000,634919802,1689,1689,1689,1689,2
|
|
20230823,131900,634916424,1686,1689,1689,1686,654
|
|
20230823,131800,633812871,1688,1688,1688,1688,0
|
|
20230823,131700,633812871,1688,1688,1688,1688,0
|
|
20230823,131600,633812871,1688,1688,1688,1688,51
|
|
20230823,131500,633726783,1688,1690,1690,1688,1131
|
|
20230823,131400,631816464,1689,1689,1689,1689,1527
|
|
20230823,131300,629237361,1689,1690,1690,1689,13
|
|
20230823,131200,629215401,1688,1688,1688,1688,0
|
|
20230823,131100,629215401,1688,1688,1688,1688,0
|
|
20230823,131000,629215401,1688,1688,1688,1688,0
|
|
20230823,130900,629215401,1688,1688,1688,1687,1047
|
|
20230823,130800,627448962,1690,1689,1690,1688,2788
|
|
20230823,130700,622737960,1688,1688,1688,1688,67
|
|
20230823,130600,622624864,1688,1694,1694,1688,266
|
|
20230823,130500,622175595,1694,1694,1694,1694,2
|
|
20230823,130400,622172207,1694,1694,1694,1694,3
|
|
20230823,130300,622167125,1695,1694,1695,1694,1043
|
|
20230823,130200,620400280,1694,1694,1694,1694,91
|
|
20230823,130100,620246126,1694,1694,1694,1694,0
|
|
20230823,130000,620246126,1694,1694,1694,1694,0
|
|
20230823,125900,620246126,1694,1694,1694,1684,505
|
|
20230823,125800,619395656,1684,1690,1690,1684,3721
|
|
20230823,125700,613113913,1690,1690,1690,1690,0
|
|
20230823,125600,613113913,1690,1690,1690,1690,61
|
|
20230823,125500,613010823,1690,1690,1690,1690,500
|
|
20230823,125400,612165823,1689,1689,1689,1689,0
|
|
20230823,125300,612165823,1689,1689,1689,1689,0
|
|
20230823,125200,612165823,1689,1694,1694,1689,2640
|
|
20230823,125100,607703299,1695,1696,1696,1695,1434
|
|
20230823,125000,605271390,1696,1696,1696,1696,0
|
|
20230823,124900,605271390,1696,1696,1696,1696,312
|
|
20230823,124800,604742238,1696,1696,1696,1696,0
|
|
20230823,124700,604742238,1696,1696,1696,1696,46
|
|
20230823,124600,604664222,1696,1696,1696,1696,54
|
|
20230823,124500,604572638,1697,1697,1697,1697,1050
|
|
20230823,124400,602790788,1693,1693,1693,1693,0
|
|
20230823,124300,602790788,1693,1694,1694,1693,491
|
|
20230823,124200,601959480,1695,1695,1695,1695,440
|
|
20230823,124100,601213680,1695,1695,1695,1695,60
|
|
20230823,124000,601111980,1695,1695,1695,1695,501
|
|
20230823,123900,600262785,1695,1697,1697,1695,1020
|
|
20230823,123800,598533863,1697,1698,1698,1697,61
|
|
20230823,123700,598430345,1698,1698,1698,1698,1
|
|
20230823,123600,598428647,1699,1698,1699,1698,57
|
|
20230823,123500,598331805,1699,1699,1699,1699,0
|
|
20230823,123400,598331805,1699,1696,1699,1696,79
|
|
20230823,123300,598197761,1695,1695,1695,1695,0
|
|
20230823,123200,598197761,1695,1695,1695,1695,2117
|
|
20230823,123100,594609446,1690,1695,1695,1690,17614
|
|
20230823,123000,564812131,1695,1698,1698,1695,3000
|
|
20230823,122900,559725644,1698,1698,1698,1698,75
|
|
20230823,122800,559598294,1699,1699,1699,1699,0
|
|
20230823,122700,559598294,1699,1700,1700,1699,131
|
|
20230823,122600,559375724,1700,1700,1700,1700,54
|
|
20230823,122500,559283924,1700,1700,1700,1700,1000
|
|
20230823,122400,557583924,1701,1701,1701,1701,0
|
|
20230823,122300,557583924,1701,1701,1701,1701,0
|
|
20230823,122200,557583924,1701,1701,1701,1701,0
|
|
20230823,122100,557583924,1701,1701,1701,1701,0
|
|
20230823,122000,557583924,1701,1701,1701,1701,0
|
|
20230823,121900,557583924,1701,1701,1701,1701,3
|
|
20230823,121800,557578821,1696,1701,1701,1696,15455
|
|
20230823,121700,531358199,1701,1701,1701,1701,10
|
|
20230823,121600,531341189,1699,1699,1699,1699,0
|
|
20230823,121500,531341189,1699,1699,1699,1699,200
|
|
20230823,121400,531001389,1701,1701,1701,1699,1029
|
|
20230823,121300,529251722,1697,1698,1698,1697,6780
|
|
20230823,121200,517742905,1699,1701,1701,1699,1220
|
|
20230823,121100,515668293,1701,1700,1701,1700,970
|
|
20230823,121000,514018851,1702,1702,1702,1702,0
|
|
20230823,120900,514018851,1702,1700,1702,1700,1161
|
|
20230823,120800,512044047,1702,1702,1702,1702,150
|
|
20230823,120700,511788747,1704,1702,1704,1700,34
|
|
20230823,120600,511730905,1702,1702,1702,1702,36
|
|
20230823,120500,511669633,1702,1702,1702,1702,14
|
|
20230823,120400,511645805,1704,1702,1704,1702,404
|
|
20230823,120300,510958189,1702,1702,1702,1702,1021
|
|
20230823,120200,509220447,1702,1703,1703,1702,110
|
|
20230823,120100,509033131,1704,1702,1704,1702,1432
|
|
20230823,120000,506595109,1702,1700,1702,1700,1171
|
|
20230823,115900,504604407,1700,1702,1702,1700,25
|
|
20230823,115800,504561869,1702,1702,1702,1701,388
|
|
20230823,115700,503901708,1702,1704,1704,1702,1457
|
|
20230823,115600,501421646,1704,1705,1706,1704,965
|
|
20230823,115500,499776829,1706,1706,1706,1706,9
|
|
20230823,115400,499761475,1707,1707,1707,1707,365
|
|
20230823,115300,499138420,1707,1707,1707,1707,0
|
|
20230823,115200,499138420,1707,1707,1707,1707,0
|
|
20230823,115100,499138420,1707,1707,1707,1707,331
|
|
20230823,115000,498573403,1707,1707,1707,1707,0
|
|
20230823,114900,498573403,1707,1707,1707,1707,1
|
|
20230823,114800,498571696,1704,1704,1704,1704,1000
|
|
20230823,114700,496867696,1704,1708,1708,1704,1789
|
|
20230823,114600,493816184,1708,1708,1708,1708,66
|
|
20230823,114500,493703456,1708,1708,1708,1708,6
|
|
20230823,114400,493693208,1709,1709,1709,1709,0
|
|
20230823,114300,493693208,1709,1706,1709,1706,4044
|
|
20230823,114200,486784894,1706,1706,1706,1706,1142
|
|
20230823,114100,484836642,1705,1703,1705,1703,1304
|
|
20230823,114000,482614456,1703,1703,1703,1703,1
|
|
20230823,113900,482612753,1703,1703,1704,1703,241
|
|
20230823,113800,482202329,1703,1704,1704,1703,4825
|
|
20230823,113700,473985234,1707,1706,1707,1706,989
|
|
20230823,113600,472297434,1705,1705,1705,1703,1823
|
|
20230823,113500,469190223,1703,1704,1704,1703,35
|
|
20230823,113400,469130608,1703,1698,1703,1698,9702
|
|
20230823,113300,452618248,1696,1696,1696,1696,0
|
|
20230823,113200,452618248,1696,1696,1696,1696,0
|
|
20230823,113100,452618248,1696,1696,1696,1696,0
|
|
20230823,113000,452618248,1696,1700,1701,1696,1792
|
|
20230823,112900,449571383,1700,1695,1700,1695,9844
|
|
20230823,112800,432851579,1698,1698,1698,1698,0
|
|
20230823,112700,432851579,1698,1698,1698,1698,54
|
|
20230823,112600,432759887,1698,1691,1698,1691,1001
|
|
20230823,112500,431067189,1691,1691,1691,1691,2
|
|
20230823,112400,431063807,1698,1698,1698,1698,0
|
|
20230823,112300,431063807,1698,1698,1698,1698,100
|
|
20230823,112200,430894007,1698,1696,1698,1685,5716
|
|
20230823,112100,421201553,1696,1695,1696,1695,5388
|
|
20230823,112000,412066893,1695,1688,1695,1688,13171
|
|
20230823,111900,389784243,1688,1688,1688,1688,57
|
|
20230823,111800,389688027,1686,1686,1686,1686,0
|
|
20230823,111700,389688027,1686,1686,1686,1686,40
|
|
20230823,111600,389620587,1686,1686,1686,1686,1000
|
|
20230823,111500,387934587,1686,1686,1686,1686,0
|
|
20230823,111400,387934587,1686,1688,1688,1686,616
|
|
20230823,111300,386895203,1687,1687,1687,1687,10
|
|
20230823,111200,386878333,1687,1687,1687,1687,1
|
|
20230823,111100,386876646,1687,1687,1687,1687,5
|
|
20230823,111000,386868211,1687,1690,1690,1687,220
|
|
20230823,110900,386496717,1691,1691,1691,1691,0
|
|
20230823,110800,386496717,1691,1691,1691,1691,56
|
|
20230823,110700,386402021,1691,1691,1691,1691,10
|
|
20230823,110600,386385111,1690,1687,1690,1686,1150
|
|
20230823,110500,384441782,1686,1688,1688,1686,191
|
|
20230823,110400,384119486,1689,1689,1689,1689,41
|
|
20230823,110300,384050237,1689,1690,1690,1689,29
|
|
20230823,110200,384001228,1690,1691,1691,1690,69
|
|
20230823,110100,383884551,1691,1692,1692,1691,20
|
|
20230823,110000,383850723,1692,1691,1692,1691,17
|
|
20230823,105900,383821975,1692,1694,1694,1692,302
|
|
20230823,105800,383310691,1695,1695,1695,1695,154
|
|
20230823,105700,383049661,1695,1694,1695,1694,2
|
|
20230823,105600,383046272,1693,1693,1693,1693,0
|
|
20230823,105500,383046272,1693,1693,1693,1693,1
|
|
20230823,105400,383044579,1692,1696,1696,1692,70
|
|
20230823,105300,382925948,1695,1695,1695,1695,690
|
|
20230823,105200,381756398,1694,1694,1694,1694,805
|
|
20230823,105100,380392728,1695,1692,1695,1690,1035
|
|
20230823,105000,378640384,1692,1694,1694,1690,500
|
|
20230823,104900,377793552,1695,1695,1695,1695,0
|
|
20230823,104800,377793552,1695,1695,1697,1695,113
|
|
20230823,104700,377602015,1695,1697,1697,1695,2296
|
|
20230823,104600,373708573,1697,1701,1701,1697,977
|
|
20230823,104500,372050236,1701,1698,1701,1698,51
|
|
20230823,104400,371963635,1697,1696,1697,1696,55
|
|
20230823,104300,371870305,1696,1697,1697,1696,2000
|
|
20230823,104200,368477305,1696,1697,1697,1696,128
|
|
20230823,104100,368260216,1692,1700,1700,1692,1000
|
|
20230823,104000,366566045,1708,1708,1708,1708,100
|
|
20230823,103900,366395245,1710,1708,1710,1697,1595
|
|
20230823,103800,363668995,1700,1702,1702,1691,7232
|
|
20230823,103700,351396751,1702,1711,1711,1702,4233
|
|
20230823,103600,344183984,1712,1708,1714,1708,9881
|
|
20230823,103500,327281177,1708,1696,1708,1696,57092
|
|
20230823,103400,230187553,1695,1695,1695,1695,335
|
|
20230823,103300,229619728,1695,1692,1695,1692,3353
|
|
20230823,103200,223942376,1692,1693,1693,1692,1580
|
|
20230823,103100,221268716,1692,1691,1692,1691,5427
|
|
20230823,103000,212088756,1691,1692,1692,1683,1413
|
|
20230823,102900,209701772,1690,1690,1690,1681,1046
|
|
20230823,102800,207937731,1690,1690,1690,1689,3125
|
|
20230823,102700,202657708,1666,1692,1692,1666,4755
|
|
20230823,102600,194690371,1692,1696,1696,1692,4040
|
|
20230823,102500,187850263,1696,1693,1696,1693,2779
|
|
20230823,102400,183145161,1693,1692,1693,1692,517
|
|
20230823,102300,182269897,1693,1694,1694,1693,821
|
|
20230823,102200,180879647,1695,1692,1695,1692,2964
|
|
20230823,102100,175858949,1692,1692,1692,1692,7
|
|
20230823,102000,175847105,1693,1692,1693,1692,2488
|
|
20230823,101900,171637309,1694,1691,1694,1691,1901
|
|
20230823,101800,168420740,1687,1688,1690,1686,6840
|
|
20230823,101700,156871106,1688,1688,1688,1688,0
|
|
20230823,101600,156871106,1688,1685,1688,1685,1559
|
|
20230823,101500,154239868,1685,1685,1685,1685,1
|
|
20230823,101400,154238183,1685,1685,1685,1685,0
|
|
20230823,101300,154238183,1685,1683,1689,1683,3491
|
|
20230823,101200,148358215,1680,1681,1681,1680,500
|
|
20230823,101100,147518205,1683,1683,1683,1682,226
|
|
20230823,101000,147137848,1684,1680,1684,1680,867
|
|
20230823,100900,145681284,1680,1680,1680,1680,1134
|
|
20230823,100800,143776164,1681,1670,1681,1670,14055
|
|
20230823,100700,120237525,1669,1666,1669,1666,311
|
|
20230823,100600,119719066,1665,1666,1666,1665,1100
|
|
20230823,100500,117886943,1665,1669,1669,1665,3610
|
|
20230823,100400,111873221,1669,1669,1669,1669,100
|
|
20230823,100300,111706321,1669,1669,1669,1669,179
|
|
20230823,100200,111407570,1670,1670,1670,1670,27
|
|
20230823,100100,111362480,1670,1670,1670,1669,541
|
|
20230823,100000,110459510,1670,1670,1670,1670,0
|
|
20230823,095900,110459510,1670,1671,1671,1670,236
|
|
20230823,095800,110065383,1671,1671,1671,1671,347
|
|
20230823,095700,109485546,1671,1671,1671,1671,0
|
|
20230823,095600,109485546,1671,1671,1671,1671,0
|
|
20230823,095500,109485546,1671,1671,1671,1671,0
|
|
20230823,095400,109485546,1671,1671,1671,1671,0
|
|
20230823,095300,109485546,1671,1671,1671,1671,242
|
|
20230823,095200,109081164,1671,1672,1672,1671,694
|
|
20230823,095100,107921199,1671,1671,1671,1671,0
|
|
20230823,095000,107921199,1671,1671,1671,1671,0
|
|
20230823,094900,107921199,1671,1673,1673,1671,2996
|
|
20230823,094800,102912891,1670,1670,1670,1670,1
|
|
20230823,094700,102911221,1670,1670,1670,1670,67
|
|
20230823,094600,102799331,1670,1670,1670,1670,6780
|
|
20230823,094500,91476731,1670,1673,1673,1670,124
|
|
20230823,094400,91269604,1673,1673,1673,1673,0
|
|
20230823,094300,91269604,1673,1673,1673,1673,15
|
|
20230823,094200,91244509,1675,1675,1675,1675,0
|
|
20230823,094100,91244509,1675,1675,1675,1675,0
|
|
20230823,094000,91244509,1675,1677,1677,1675,726
|
|
20230823,093900,90027503,1679,1679,1679,1679,2
|
|
20230823,093800,90024145,1678,1678,1678,1678,32
|
|
20230823,093700,89970449,1678,1677,1678,1677,52
|
|
20230823,093600,89883215,1677,1675,1677,1675,408
|
|
20230823,093500,89199809,1678,1680,1680,1678,101
|
|
20230823,093400,89030329,1680,1680,1680,1680,600
|
|
20230823,093300,88022329,1680,1674,1680,1674,2712
|
|
20230823,093200,83478667,1674,1674,1674,1674,0
|
|
20230823,093100,83478667,1674,1666,1674,1666,919
|
|
20230823,093000,81947531,1666,1666,1666,1665,7744
|
|
20230823,092900,69046113,1667,1674,1674,1667,234
|
|
20230823,092800,68655494,1669,1672,1672,1669,51
|
|
20230823,092700,68570372,1673,1672,1673,1672,2331
|
|
20230823,092600,64670627,1674,1676,1676,1674,507
|
|
20230823,092500,63820925,1676,1676,1676,1676,1
|
|
20230823,092400,63819249,1667,1667,1667,1667,100
|
|
20230823,092300,63652549,1666,1667,1667,1666,800
|
|
20230823,092200,62319586,1667,1667,1667,1667,0
|
|
20230823,092100,62319586,1667,1667,1667,1667,2604
|
|
20230823,092000,57978718,1673,1672,1673,1672,1009
|
|
20230823,091900,56291370,1667,1666,1667,1666,1235
|
|
20230823,091800,54232660,1672,1672,1672,1672,1
|
|
20230823,091700,54230988,1672,1667,1672,1667,594
|
|
20230823,091600,53240620,1665,1668,1672,1665,1707
|
|
20230823,091500,50391084,1669,1669,1669,1669,5
|
|
20230823,091400,50382739,1665,1665,1665,1665,315
|
|
20230823,091300,49858264,1663,1663,1663,1662,1755
|
|
20230823,091200,46939702,1665,1667,1667,1665,2437
|
|
20230823,091100,42879133,1667,1669,1669,1667,1685
|
|
20230823,091000,40069735,1668,1668,1675,1668,334
|
|
20230823,090900,39512581,1668,1668,1668,1666,2262
|
|
20230823,090800,35739714,1668,1666,1669,1666,2086
|
|
20230823,090700,32260724,1666,1664,1666,1664,510
|
|
20230823,090600,31411784,1664,1664,1665,1664,1891
|
|
20230823,090500,28264734,1666,1663,1666,1662,2820
|
|
20230823,090400,23570860,1662,1666,1666,1662,1982
|
|
20230823,090300,20269918,1665,1665,1665,1665,624
|
|
20230823,090200,19230958,1664,1664,1664,1664,11
|
|
20230823,090100,19212654,1664,1671,1671,1663,7420
|
|
20230823,090000,6862440,1670,1680,1680,1670,4095
|