618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191500,883698182,1658,1658,1658,1658,7185
|
|
20230825,191400,883698182,1658,1658,1658,1658,0
|
|
20230825,191300,883698182,1658,1658,1658,1658,0
|
|
20230825,191200,883698182,1658,1658,1658,1658,0
|
|
20230825,191100,883698182,1658,1658,1658,1658,0
|
|
20230825,191000,883698182,1658,1658,1658,1658,0
|
|
20230825,190900,883698182,1658,1658,1658,1658,0
|
|
20230825,190800,883698182,1658,1658,1658,1658,0
|
|
20230825,190700,883698182,1658,1658,1658,1658,0
|
|
20230825,190600,883698182,1658,1658,1658,1658,0
|
|
20230825,190500,883698182,1658,1658,1658,1658,0
|
|
20230825,190400,883698182,1658,1658,1658,1658,0
|
|
20230825,190300,883698182,1658,1658,1658,1658,0
|
|
20230825,190200,883698182,1658,1658,1658,1658,0
|
|
20230825,190100,883698182,1658,1658,1658,1658,0
|
|
20230825,190000,883698182,1658,1658,1658,1658,0
|
|
20230825,185900,883698182,1658,1658,1658,1658,0
|
|
20230825,185800,883698182,1658,1658,1658,1658,0
|
|
20230825,185700,883698182,1658,1658,1658,1658,0
|
|
20230825,185600,883698182,1658,1658,1658,1658,0
|
|
20230825,185500,883698182,1658,1658,1658,1658,0
|
|
20230825,185400,883698182,1658,1658,1658,1658,0
|
|
20230825,185300,883698182,1658,1658,1658,1658,0
|
|
20230825,185200,883698182,1658,1658,1658,1658,0
|
|
20230825,185100,883698182,1658,1658,1658,1658,0
|
|
20230825,185000,883698182,1658,1658,1658,1658,0
|
|
20230825,184900,883698182,1658,1658,1658,1658,0
|
|
20230825,184800,883698182,1658,1658,1658,1658,0
|
|
20230825,184700,883698182,1658,1658,1658,1658,0
|
|
20230825,184600,883698182,1658,1658,1658,1658,0
|
|
20230825,184500,883698182,1658,1658,1658,1658,7185
|
|
20230825,184400,883698182,1658,1658,1658,1658,0
|
|
20230825,184300,883698182,1658,1658,1658,1658,0
|
|
20230825,184200,883698182,1658,1658,1658,1658,0
|
|
20230825,184100,883698182,1658,1658,1658,1658,0
|
|
20230825,184000,883698182,1658,1658,1658,1658,0
|
|
20230825,183900,883698182,1658,1658,1658,1658,0
|
|
20230825,183800,883698182,1658,1658,1658,1658,0
|
|
20230825,183700,883698182,1658,1658,1658,1658,0
|
|
20230825,183600,883698182,1658,1658,1658,1658,0
|
|
20230825,183500,883698182,1658,1658,1658,1658,0
|
|
20230825,183400,883698182,1658,1658,1658,1658,0
|
|
20230825,183300,883698182,1658,1658,1658,1658,0
|
|
20230825,183200,883698182,1658,1658,1658,1658,0
|
|
20230825,183100,883698182,1658,1658,1658,1658,0
|
|
20230825,183000,883698182,1658,1658,1658,1658,0
|
|
20230825,182900,883698182,1658,1658,1658,1658,0
|
|
20230825,182800,883698182,1658,1658,1658,1658,0
|
|
20230825,182700,883698182,1658,1658,1658,1658,0
|
|
20230825,182600,883698182,1658,1658,1658,1658,0
|
|
20230825,182500,883698182,1658,1658,1658,1658,0
|
|
20230825,182400,883698182,1658,1658,1658,1658,0
|
|
20230825,182300,883698182,1658,1658,1658,1658,0
|
|
20230825,182200,883698182,1658,1658,1658,1658,0
|
|
20230825,182100,883698182,1658,1658,1658,1658,0
|
|
20230825,182000,883698182,1658,1658,1658,1658,0
|
|
20230825,181900,883698182,1658,1658,1658,1658,0
|
|
20230825,181800,883698182,1658,1658,1658,1658,0
|
|
20230825,181700,883698182,1658,1658,1658,1658,0
|
|
20230825,181600,883698182,1658,1658,1658,1658,0
|
|
20230825,181500,883698182,1658,1658,1658,1658,7185
|
|
20230825,181400,883698182,1658,1658,1658,1658,0
|
|
20230825,181300,883698182,1658,1658,1658,1658,0
|
|
20230825,181200,883698182,1658,1658,1658,1658,0
|
|
20230825,181100,883698182,1658,1658,1658,1658,0
|
|
20230825,181000,883698182,1658,1658,1658,1658,0
|
|
20230825,180900,883698182,1658,1658,1658,1658,0
|
|
20230825,180800,883698182,1658,1658,1658,1658,0
|
|
20230825,180700,883698182,1658,1658,1658,1658,0
|
|
20230825,180600,883698182,1658,1658,1658,1658,0
|
|
20230825,180500,883698182,1658,1658,1658,1658,0
|
|
20230825,180400,883698182,1658,1658,1658,1658,0
|
|
20230825,180300,883698182,1658,1658,1658,1658,0
|
|
20230825,180200,883698182,1658,1658,1658,1658,0
|
|
20230825,180100,883698182,1658,1658,1658,1658,0
|
|
20230825,180000,883698182,1658,1658,1658,1658,0
|
|
20230825,175900,883698182,1658,1658,1658,1658,0
|
|
20230825,175800,883698182,1658,1658,1658,1658,0
|
|
20230825,175700,883698182,1658,1658,1658,1658,0
|
|
20230825,175600,883698182,1658,1658,1658,1658,0
|
|
20230825,175500,883698182,1658,1658,1658,1658,0
|
|
20230825,175400,883698182,1658,1658,1658,1658,0
|
|
20230825,175300,883698182,1658,1658,1658,1658,0
|
|
20230825,175200,883698182,1658,1658,1658,1658,0
|
|
20230825,175100,883698182,1658,1658,1658,1658,0
|
|
20230825,175000,883698182,1658,1658,1658,1658,0
|
|
20230825,174900,883698182,1658,1658,1658,1658,0
|
|
20230825,174800,883698182,1658,1658,1658,1658,0
|
|
20230825,174700,883698182,1658,1658,1658,1658,0
|
|
20230825,174600,883698182,1658,1658,1658,1658,0
|
|
20230825,174500,883698182,1658,1658,1658,1658,7185
|
|
20230825,174400,883698182,1658,1658,1658,1658,0
|
|
20230825,174300,883698182,1658,1658,1658,1658,0
|
|
20230825,174200,883698182,1658,1658,1658,1658,0
|
|
20230825,174100,883698182,1658,1658,1658,1658,0
|
|
20230825,174000,883698182,1658,1658,1658,1658,0
|
|
20230825,173900,883698182,1658,1658,1658,1658,0
|
|
20230825,173800,883698182,1658,1658,1658,1658,0
|
|
20230825,173700,883698182,1658,1658,1658,1658,0
|
|
20230825,173600,883698182,1658,1658,1658,1658,0
|
|
20230825,173500,883698182,1658,1658,1658,1658,0
|
|
20230825,173400,883698182,1658,1658,1658,1658,0
|
|
20230825,173300,883698182,1658,1658,1658,1658,0
|
|
20230825,173200,883698182,1658,1658,1658,1658,0
|
|
20230825,173100,883698182,1658,1658,1658,1658,0
|
|
20230825,173000,883698182,1658,1658,1658,1658,0
|
|
20230825,172900,883698182,1658,1658,1658,1658,0
|
|
20230825,172800,883698182,1658,1658,1658,1658,0
|
|
20230825,172700,883698182,1658,1658,1658,1658,0
|
|
20230825,172600,883698182,1658,1658,1658,1658,0
|
|
20230825,172500,883698182,1658,1658,1658,1658,0
|
|
20230825,172400,883698182,1658,1658,1658,1658,0
|
|
20230825,172300,883698182,1658,1658,1658,1658,0
|
|
20230825,172200,883698182,1658,1658,1658,1658,0
|
|
20230825,172100,883698182,1658,1658,1658,1658,0
|
|
20230825,172000,883698182,1658,1658,1658,1658,0
|
|
20230825,171900,883698182,1658,1658,1658,1658,0
|
|
20230825,171800,883698182,1658,1658,1658,1658,0
|
|
20230825,171700,883698182,1658,1658,1658,1658,0
|
|
20230825,171600,883698182,1658,1658,1658,1658,0
|
|
20230825,171500,883698182,1658,1658,1658,1658,7185
|
|
20230825,171400,883698182,1658,1658,1658,1658,0
|
|
20230825,171300,883698182,1658,1658,1658,1658,0
|
|
20230825,171200,883698182,1658,1658,1658,1658,0
|
|
20230825,171100,883698182,1658,1658,1658,1658,0
|
|
20230825,171000,883698182,1658,1658,1658,1658,0
|
|
20230825,170900,883698182,1658,1658,1658,1658,0
|
|
20230825,170800,883698182,1658,1658,1658,1658,0
|
|
20230825,170700,883698182,1658,1658,1658,1658,0
|
|
20230825,170600,883698182,1658,1658,1658,1658,0
|
|
20230825,170500,883698182,1658,1658,1658,1658,0
|
|
20230825,170400,883698182,1658,1658,1658,1658,0
|
|
20230825,170300,883698182,1658,1658,1658,1658,0
|
|
20230825,170200,883698182,1658,1658,1658,1658,0
|
|
20230825,170100,883698182,1658,1658,1658,1658,0
|
|
20230825,170000,883698182,1658,1658,1658,1658,0
|
|
20230825,165900,883698182,1658,1658,1658,1658,0
|
|
20230825,165800,883698182,1658,1658,1658,1658,0
|
|
20230825,165700,883698182,1658,1658,1658,1658,0
|
|
20230825,165600,883698182,1658,1658,1658,1658,0
|
|
20230825,165500,883698182,1658,1658,1658,1658,0
|
|
20230825,165400,883698182,1658,1658,1658,1658,0
|
|
20230825,165300,883698182,1658,1658,1658,1658,0
|
|
20230825,165200,883698182,1658,1658,1658,1658,0
|
|
20230825,165100,883698182,1658,1658,1658,1658,0
|
|
20230825,165000,883698182,1658,1658,1658,1658,0
|
|
20230825,164900,883698182,1658,1658,1658,1658,0
|
|
20230825,164800,883698182,1658,1658,1658,1658,0
|
|
20230825,164700,883698182,1658,1658,1658,1658,0
|
|
20230825,164600,883698182,1658,1658,1658,1658,0
|
|
20230825,164500,883698182,1658,1658,1658,1658,7185
|
|
20230825,164400,883698182,1658,1658,1658,1658,0
|
|
20230825,164300,883698182,1658,1658,1658,1658,0
|
|
20230825,164200,883698182,1658,1658,1658,1658,0
|
|
20230825,164100,883698182,1658,1658,1658,1658,0
|
|
20230825,164000,883698182,1658,1658,1658,1658,0
|
|
20230825,163900,883698182,1658,1658,1658,1658,0
|
|
20230825,163800,883698182,1658,1658,1658,1658,0
|
|
20230825,163700,883698182,1658,1658,1658,1658,0
|
|
20230825,163600,883698182,1658,1658,1658,1658,0
|
|
20230825,163500,883698182,1658,1658,1658,1658,0
|
|
20230825,163400,883698182,1658,1658,1658,1658,0
|
|
20230825,163300,883698182,1658,1658,1658,1658,0
|
|
20230825,163200,883698182,1658,1658,1658,1658,0
|
|
20230825,163100,883698182,1658,1658,1658,1658,0
|
|
20230825,163000,883698182,1658,1658,1658,1658,0
|
|
20230825,162900,883698182,1658,1658,1658,1658,0
|
|
20230825,162800,883698182,1658,1658,1658,1658,0
|
|
20230825,162700,883698182,1658,1658,1658,1658,0
|
|
20230825,162600,883698182,1658,1658,1658,1658,0
|
|
20230825,162500,883698182,1658,1658,1658,1658,0
|
|
20230825,162400,883698182,1658,1658,1658,1658,0
|
|
20230825,162300,883698182,1658,1658,1658,1658,0
|
|
20230825,162200,883698182,1658,1658,1658,1658,0
|
|
20230825,162100,883698182,1658,1658,1658,1658,0
|
|
20230825,162000,883698182,1658,1658,1658,1658,0
|
|
20230825,161900,883698182,1658,1658,1658,1658,0
|
|
20230825,161800,883698182,1658,1658,1658,1658,0
|
|
20230825,161700,883698182,1658,1658,1658,1658,0
|
|
20230825,161600,883698182,1658,1658,1658,1658,0
|
|
20230825,161500,883698182,1658,1658,1658,1658,7185
|
|
20230825,161400,883698182,1658,1658,1658,1658,0
|
|
20230825,161300,883698182,1658,1658,1658,1658,0
|
|
20230825,161200,883698182,1658,1658,1658,1658,0
|
|
20230825,161100,883698182,1658,1658,1658,1658,0
|
|
20230825,161000,883698182,1658,1658,1658,1658,0
|
|
20230825,160900,883698182,1658,1658,1658,1658,0
|
|
20230825,160800,883698182,1658,1658,1658,1658,0
|
|
20230825,160700,883698182,1658,1658,1658,1658,0
|
|
20230825,160600,883698182,1658,1658,1658,1658,0
|
|
20230825,160500,883698182,1658,1658,1658,1658,0
|
|
20230825,160400,883698182,1658,1658,1658,1658,0
|
|
20230825,160300,883698182,1658,1658,1658,1658,0
|
|
20230825,160200,883698182,1658,1658,1658,1658,0
|
|
20230825,160100,883698182,1658,1658,1658,1658,0
|
|
20230825,160000,883698182,1658,1658,1658,1658,0
|
|
20230825,155900,883698182,1658,1658,1658,1658,0
|
|
20230825,155800,883698182,1658,1658,1658,1658,0
|
|
20230825,155700,883698182,1658,1658,1658,1658,0
|
|
20230825,155600,883698182,1658,1658,1658,1658,0
|
|
20230825,155500,883698182,1658,1658,1658,1658,0
|
|
20230825,155400,883698182,1658,1658,1658,1658,0
|
|
20230825,155300,883698182,1658,1658,1658,1658,0
|
|
20230825,155200,883698182,1658,1658,1658,1658,0
|
|
20230825,155100,883698182,1658,1658,1658,1658,0
|
|
20230825,155000,883698182,1658,1658,1658,1658,0
|
|
20230825,154900,883698182,1658,1658,1658,1658,0
|
|
20230825,154800,883698182,1658,1658,1658,1658,0
|
|
20230825,154700,883698182,1658,1658,1658,1658,0
|
|
20230825,154600,883698182,1658,1658,1658,1658,0
|
|
20230825,154500,883698182,1658,1658,1658,1658,7185
|
|
20230825,154400,883698182,1658,1658,1658,1658,0
|
|
20230825,154300,883698182,1658,1658,1658,1658,0
|
|
20230825,154200,883698182,1658,1658,1658,1658,0
|
|
20230825,154100,883698182,1658,1658,1658,1658,0
|
|
20230825,154000,883698182,1658,1658,1658,1658,0
|
|
20230825,153900,883698182,1658,1658,1658,1658,0
|
|
20230825,153800,883698182,1658,1658,1658,1658,0
|
|
20230825,153700,883698182,1658,1658,1658,1658,0
|
|
20230825,153600,883698182,1658,1658,1658,1658,0
|
|
20230825,153500,883698182,1658,1658,1658,1658,0
|
|
20230825,153400,883698182,1658,1658,1658,1658,0
|
|
20230825,153300,883698182,1658,1658,1658,1658,0
|
|
20230825,153200,883698182,1658,1658,1658,1658,0
|
|
20230825,153100,883698182,1658,1658,1658,1658,0
|
|
20230825,153000,883698182,1658,1658,1658,1658,7185
|
|
20230825,152900,871785452,1660,1660,1660,1660,0
|
|
20230825,152800,871785452,1660,1660,1660,1660,0
|
|
20230825,152700,871785452,1660,1660,1660,1660,0
|
|
20230825,152600,871785452,1660,1660,1660,1660,0
|
|
20230825,152500,871785452,1660,1660,1660,1660,0
|
|
20230825,152400,871785452,1660,1660,1660,1660,0
|
|
20230825,152300,871785452,1660,1660,1660,1660,0
|
|
20230825,152200,871785452,1660,1660,1660,1660,0
|
|
20230825,152100,871785452,1660,1660,1660,1660,0
|
|
20230825,152000,871785452,1660,1660,1660,1660,0
|
|
20230825,151900,871785452,1660,1659,1660,1658,3447
|
|
20230825,151800,866068014,1659,1662,1664,1659,2218
|
|
20230825,151700,862383532,1663,1663,1663,1663,200
|
|
20230825,151600,862050932,1664,1666,1666,1664,163
|
|
20230825,151500,861779636,1662,1662,1662,1662,0
|
|
20230825,151400,861779636,1662,1663,1671,1661,732
|
|
20230825,151300,860562267,1659,1663,1663,1659,289
|
|
20230825,151200,860082525,1660,1659,1662,1659,459
|
|
20230825,151100,859319931,1662,1662,1662,1658,1887
|
|
20230825,151000,856188860,1659,1665,1665,1659,251
|
|
20230825,150900,855770951,1659,1670,1670,1659,25
|
|
20230825,150800,855729212,1671,1669,1671,1669,301
|
|
20230825,150700,855226659,1659,1659,1659,1659,190
|
|
20230825,150600,854911449,1659,1659,1659,1659,9
|
|
20230825,150500,854896518,1659,1669,1669,1658,4682
|
|
20230825,150400,847125158,1661,1661,1661,1661,1000
|
|
20230825,150300,845464158,1661,1661,1661,1661,0
|
|
20230825,150200,845464158,1661,1662,1662,1661,1150
|
|
20230825,150100,843552859,1662,1662,1662,1662,97
|
|
20230825,150000,843391645,1661,1662,1662,1661,3269
|
|
20230825,145900,837958568,1663,1670,1670,1663,2
|
|
20230825,145800,837955235,1662,1662,1663,1662,699
|
|
20230825,145700,836793487,1662,1662,1662,1662,322
|
|
20230825,145600,836258323,1662,1662,1670,1662,511
|
|
20230825,145500,835408961,1662,1662,1662,1662,545
|
|
20230825,145400,834503171,1662,1662,1662,1662,50
|
|
20230825,145300,834420071,1662,1662,1662,1662,0
|
|
20230825,145200,834420071,1662,1662,1662,1662,0
|
|
20230825,145100,834420071,1662,1663,1663,1662,3353
|
|
20230825,145000,828845478,1672,1672,1672,1672,0
|
|
20230825,144900,828845478,1672,1672,1672,1672,0
|
|
20230825,144800,828845478,1672,1672,1672,1672,1
|
|
20230825,144700,828843806,1662,1662,1662,1662,370
|
|
20230825,144600,828228866,1662,1662,1662,1662,0
|
|
20230825,144500,828228866,1662,1662,1662,1662,565
|
|
20230825,144400,827289836,1662,1662,1662,1662,64
|
|
20230825,144300,827183468,1673,1673,1673,1673,200
|
|
20230825,144200,826848868,1673,1662,1673,1662,92
|
|
20230825,144100,826695953,1662,1662,1662,1662,1300
|
|
20230825,144000,824535353,1662,1662,1662,1662,228
|
|
20230825,143900,824156417,1661,1661,1661,1661,173
|
|
20230825,143800,823869064,1661,1661,1661,1661,0
|
|
20230825,143700,823869064,1661,1663,1663,1661,431
|
|
20230825,143600,823153050,1673,1673,1673,1673,19
|
|
20230825,143500,823121263,1661,1662,1675,1661,960
|
|
20230825,143400,821524729,1661,1661,1661,1661,0
|
|
20230825,143300,821524729,1661,1661,1661,1661,393
|
|
20230825,143200,820871956,1661,1664,1664,1661,1800
|
|
20230825,143100,817878365,1664,1664,1664,1664,975
|
|
20230825,143000,816255965,1664,1667,1670,1664,306
|
|
20230825,142900,815745876,1675,1675,1675,1675,0
|
|
20230825,142800,815745876,1675,1675,1675,1675,100
|
|
20230825,142700,815578376,1676,1676,1676,1676,120
|
|
20230825,142600,815377256,1676,1676,1676,1676,0
|
|
20230825,142500,815377256,1676,1676,1676,1676,76
|
|
20230825,142400,815249880,1664,1664,1664,1664,0
|
|
20230825,142300,815249880,1664,1664,1664,1664,0
|
|
20230825,142200,815249880,1664,1664,1664,1664,0
|
|
20230825,142100,815249880,1664,1664,1664,1664,0
|
|
20230825,142000,815249880,1664,1664,1664,1664,0
|
|
20230825,141900,815249880,1664,1664,1664,1664,161
|
|
20230825,141800,814981976,1663,1663,1663,1663,0
|
|
20230825,141700,814981976,1663,1666,1666,1663,12049
|
|
20230825,141600,794929070,1665,1665,1665,1665,0
|
|
20230825,141500,794929070,1665,1670,1676,1665,16401
|
|
20230825,141400,767588880,1670,1670,1670,1670,300
|
|
20230825,141300,767087880,1670,1670,1670,1670,3
|
|
20230825,141200,767082870,1670,1670,1670,1670,0
|
|
20230825,141100,767082870,1670,1670,1670,1670,0
|
|
20230825,141000,767082870,1670,1670,1670,1670,97
|
|
20230825,140900,766920880,1671,1671,1671,1671,762
|
|
20230825,140800,765647578,1671,1671,1671,1671,0
|
|
20230825,140700,765647578,1671,1680,1680,1671,148
|
|
20230825,140600,765400261,1671,1679,1680,1671,3292
|
|
20230825,140500,759870488,1679,1679,1679,1679,0
|
|
20230825,140400,759870488,1679,1679,1679,1679,0
|
|
20230825,140300,759870488,1679,1679,1679,1679,0
|
|
20230825,140200,759870488,1679,1679,1679,1679,1
|
|
20230825,140100,759868809,1680,1680,1680,1680,0
|
|
20230825,140000,759868809,1680,1680,1680,1680,55
|
|
20230825,135900,759776409,1680,1680,1680,1680,0
|
|
20230825,135800,759776409,1680,1680,1680,1680,0
|
|
20230825,135700,759776409,1680,1680,1680,1680,0
|
|
20230825,135600,759776409,1680,1680,1680,1680,50
|
|
20230825,135500,759692409,1680,1680,1680,1680,0
|
|
20230825,135400,759692409,1680,1680,1680,1680,0
|
|
20230825,135300,759692409,1680,1680,1680,1680,0
|
|
20230825,135200,759692409,1680,1675,1680,1675,10356
|
|
20230825,135100,742298329,1668,1668,1668,1668,0
|
|
20230825,135000,742298329,1668,1671,1671,1668,1000
|
|
20230825,134900,740630087,1671,1672,1672,1671,456
|
|
20230825,134800,739868110,1672,1672,1672,1672,99
|
|
20230825,134700,739702582,1675,1675,1675,1675,1
|
|
20230825,134600,739700907,1680,1680,1680,1680,0
|
|
20230825,134500,739700907,1680,1680,1680,1680,12
|
|
20230825,134400,739680747,1680,1680,1680,1680,0
|
|
20230825,134300,739680747,1680,1680,1680,1680,0
|
|
20230825,134200,739680747,1680,1680,1680,1680,0
|
|
20230825,134100,739680747,1680,1680,1680,1680,0
|
|
20230825,134000,739680747,1680,1680,1680,1680,0
|
|
20230825,133900,739680747,1680,1680,1680,1680,0
|
|
20230825,133800,739680747,1680,1680,1680,1680,0
|
|
20230825,133700,739680747,1680,1680,1680,1680,297
|
|
20230825,133600,739181787,1680,1680,1680,1680,0
|
|
20230825,133500,739181787,1680,1680,1680,1680,137
|
|
20230825,133400,738951627,1680,1680,1680,1680,0
|
|
20230825,133300,738951627,1680,1680,1680,1680,0
|
|
20230825,133200,738951627,1680,1679,1680,1679,56
|
|
20230825,133100,738857583,1679,1679,1679,1679,240
|
|
20230825,133000,738454623,1679,1679,1679,1679,7
|
|
20230825,132900,738442870,1670,1670,1670,1670,88
|
|
20230825,132800,738295910,1668,1668,1668,1668,183
|
|
20230825,132700,737990666,1669,1669,1669,1669,500
|
|
20230825,132600,737156166,1669,1668,1669,1668,400
|
|
20230825,132500,736488666,1667,1667,1667,1667,200
|
|
20230825,132400,736155266,1667,1667,1668,1667,295
|
|
20230825,132300,735663301,1667,1666,1667,1666,195
|
|
20230825,132200,735338336,1664,1664,1664,1664,0
|
|
20230825,132100,735338336,1664,1664,1664,1664,300
|
|
20230825,132000,734839136,1660,1660,1660,1660,0
|
|
20230825,131900,734839136,1660,1667,1667,1660,7071
|
|
20230825,131800,723092707,1668,1677,1677,1668,3129
|
|
20230825,131700,717863022,1677,1673,1677,1673,500
|
|
20230825,131600,717025522,1673,1673,1673,1673,1
|
|
20230825,131500,717023849,1673,1673,1673,1673,0
|
|
20230825,131400,717023849,1673,1673,1673,1673,320
|
|
20230825,131300,716488489,1680,1680,1680,1680,0
|
|
20230825,131200,716488489,1680,1680,1680,1680,2
|
|
20230825,131100,716485129,1673,1673,1673,1673,0
|
|
20230825,131000,716485129,1673,1673,1673,1673,0
|
|
20230825,130900,716485129,1673,1674,1674,1673,62
|
|
20230825,130800,716381342,1674,1674,1674,1674,145
|
|
20230825,130700,716138612,1674,1674,1674,1674,0
|
|
20230825,130600,716138612,1674,1674,1674,1674,1
|
|
20230825,130500,716136938,1674,1674,1674,1674,746
|
|
20230825,130400,714888134,1674,1674,1674,1674,1
|
|
20230825,130300,714886460,1675,1675,1675,1675,3600
|
|
20230825,130200,708856460,1675,1675,1675,1675,100
|
|
20230825,130100,708688960,1680,1680,1680,1680,0
|
|
20230825,130000,708688960,1680,1680,1680,1680,4
|
|
20230825,125900,708682240,1680,1680,1680,1680,0
|
|
20230825,125800,708682240,1680,1680,1680,1680,0
|
|
20230825,125700,708682240,1680,1680,1680,1680,0
|
|
20230825,125600,708682240,1680,1680,1680,1680,12
|
|
20230825,125500,708662080,1680,1680,1680,1680,0
|
|
20230825,125400,708662080,1680,1680,1680,1680,0
|
|
20230825,125300,708662080,1680,1680,1680,1680,0
|
|
20230825,125200,708662080,1680,1680,1680,1680,0
|
|
20230825,125100,708662080,1680,1680,1680,1680,10
|
|
20230825,125000,708645280,1675,1675,1675,1675,0
|
|
20230825,124900,708645280,1675,1675,1675,1675,171
|
|
20230825,124800,708358855,1675,1675,1675,1675,66
|
|
20230825,124700,708248305,1675,1675,1675,1675,0
|
|
20230825,124600,708248305,1675,1675,1675,1675,0
|
|
20230825,124500,708248305,1675,1680,1680,1675,399
|
|
20230825,124400,707579975,1675,1675,1675,1675,0
|
|
20230825,124300,707579975,1675,1675,1675,1675,0
|
|
20230825,124200,707579975,1675,1675,1675,1675,1
|
|
20230825,124100,707578300,1675,1676,1676,1675,282
|
|
20230825,124000,707105669,1681,1681,1681,1681,710
|
|
20230825,123900,705912159,1681,1681,1681,1681,0
|
|
20230825,123800,705912159,1681,1682,1682,1681,2
|
|
20230825,123700,705908796,1682,1677,1682,1677,820
|
|
20230825,123600,704531450,1677,1675,1677,1675,1430
|
|
20230825,123500,702133722,1675,1675,1675,1675,0
|
|
20230825,123400,702133722,1675,1675,1675,1675,0
|
|
20230825,123300,702133722,1675,1675,1675,1675,55
|
|
20230825,123200,702041597,1675,1675,1675,1675,100
|
|
20230825,123100,701874097,1675,1675,1675,1675,0
|
|
20230825,123000,701874097,1675,1675,1675,1675,4
|
|
20230825,122900,701867397,1675,1668,1675,1668,420
|
|
20230825,122800,701166697,1675,1675,1675,1675,0
|
|
20230825,122700,701166697,1675,1675,1675,1675,0
|
|
20230825,122600,701166697,1675,1669,1675,1669,30
|
|
20230825,122500,701116567,1669,1669,1669,1669,0
|
|
20230825,122400,701116567,1669,1669,1669,1669,0
|
|
20230825,122300,701116567,1669,1669,1669,1669,10
|
|
20230825,122200,701099877,1669,1669,1669,1669,0
|
|
20230825,122100,701099877,1669,1669,1669,1669,1
|
|
20230825,122000,701098208,1676,1676,1676,1676,40
|
|
20230825,121900,701031168,1674,1674,1674,1674,0
|
|
20230825,121800,701031168,1674,1674,1680,1674,18
|
|
20230825,121700,701000975,1670,1670,1670,1670,500
|
|
20230825,121600,700165975,1682,1682,1682,1682,0
|
|
20230825,121500,700165975,1682,1682,1682,1682,4
|
|
20230825,121400,700159247,1668,1683,1683,1668,1301
|
|
20230825,121300,697989164,1683,1664,1683,1663,1674
|
|
20230825,121200,695204059,1662,1662,1662,1662,47
|
|
20230825,121100,695125945,1662,1663,1663,1662,5
|
|
20230825,121000,695117632,1662,1664,1664,1662,8
|
|
20230825,120900,695104326,1685,1685,1685,1685,0
|
|
20230825,120800,695104326,1685,1664,1685,1664,1700
|
|
20230825,120700,692273893,1660,1660,1660,1660,1991
|
|
20230825,120600,688968833,1660,1658,1660,1658,3960
|
|
20230825,120500,682396453,1658,1658,1658,1656,13515
|
|
20230825,120400,660001095,1658,1657,1658,1657,9740
|
|
20230825,120300,643861705,1656,1655,1656,1655,1581
|
|
20230825,120200,641244855,1654,1654,1654,1654,251
|
|
20230825,120100,640829701,1654,1655,1655,1654,151
|
|
20230825,120000,640579896,1656,1656,1656,1656,5
|
|
20230825,115900,640571616,1655,1656,1656,1655,2535
|
|
20230825,115800,636375684,1656,1656,1656,1656,10
|
|
20230825,115700,636359124,1657,1655,1657,1655,263
|
|
20230825,115600,635923459,1660,1657,1660,1653,6726
|
|
20230825,115500,624788989,1658,1658,1658,1657,1159
|
|
20230825,115400,622867370,1658,1658,1659,1658,420
|
|
20230825,115300,622170710,1659,1658,1659,1658,216
|
|
20230825,115200,621812377,1659,1659,1659,1658,1526
|
|
20230825,115100,619281014,1659,1658,1659,1658,203
|
|
20230825,115000,618944435,1658,1662,1662,1658,13637
|
|
20230825,114900,596306602,1662,1662,1662,1662,1
|
|
20230825,114800,596304940,1661,1663,1663,1661,2279
|
|
20230825,114700,592517479,1663,1663,1663,1662,6683
|
|
20230825,114600,581406834,1664,1664,1664,1664,3911
|
|
20230825,114500,574898930,1665,1668,1669,1665,13151
|
|
20230825,114400,552988221,1668,1668,1668,1668,102
|
|
20230825,114300,552818085,1668,1668,1668,1668,200
|
|
20230825,114200,552484485,1668,1667,1669,1667,505
|
|
20230825,114100,551641948,1667,1668,1668,1667,630
|
|
20230825,114000,550591706,1668,1668,1668,1668,2982
|
|
20230825,113900,545617730,1671,1671,1671,1671,0
|
|
20230825,113800,545617730,1671,1669,1671,1668,920
|
|
20230825,113700,544083157,1672,1672,1672,1669,11051
|
|
20230825,113600,525632544,1673,1673,1673,1673,25
|
|
20230825,113500,525590719,1673,1672,1673,1672,698
|
|
20230825,113400,524423563,1672,1672,1672,1672,33
|
|
20230825,113300,524368387,1672,1670,1672,1670,472
|
|
20230825,113200,523579603,1670,1670,1670,1670,1
|
|
20230825,113100,523577933,1670,1670,1670,1670,100
|
|
20230825,113000,523410933,1670,1669,1670,1669,1561
|
|
20230825,112900,520805333,1670,1671,1671,1670,1867
|
|
20230825,112800,517687401,1671,1671,1671,1670,2179
|
|
20230825,112700,514047392,1671,1671,1671,1671,0
|
|
20230825,112600,514047392,1671,1672,1672,1671,16
|
|
20230825,112500,514020648,1672,1671,1672,1671,5112
|
|
20230825,112400,505478495,1672,1672,1672,1672,66
|
|
20230825,112300,505368143,1672,1673,1673,1672,1155
|
|
20230825,112200,503436428,1678,1674,1678,1674,1183
|
|
20230825,112100,501456066,1674,1674,1674,1674,0
|
|
20230825,112000,501456066,1674,1674,1674,1674,0
|
|
20230825,111900,501456066,1674,1674,1674,1674,1
|
|
20230825,111800,501454392,1674,1674,1674,1674,1
|
|
20230825,111700,501452718,1683,1683,1683,1683,0
|
|
20230825,111600,501452718,1683,1683,1683,1683,1
|
|
20230825,111500,501451035,1683,1684,1684,1672,10
|
|
20230825,111400,501434211,1684,1673,1684,1671,232
|
|
20230825,111300,501046434,1672,1672,1672,1672,0
|
|
20230825,111200,501046434,1672,1682,1682,1672,50
|
|
20230825,111100,500962344,1671,1671,1671,1671,0
|
|
20230825,111000,500962344,1671,1671,1671,1671,0
|
|
20230825,110900,500962344,1671,1671,1671,1671,0
|
|
20230825,110800,500962344,1671,1671,1671,1671,1054
|
|
20230825,110700,499201110,1671,1672,1672,1671,299
|
|
20230825,110600,498701398,1671,1671,1671,1671,0
|
|
20230825,110500,498701398,1671,1674,1674,1671,1187
|
|
20230825,110400,496716248,1674,1679,1686,1674,231
|
|
20230825,110300,496327902,1673,1673,1673,1673,1
|
|
20230825,110200,496326229,1679,1679,1679,1679,6
|
|
20230825,110100,496316155,1679,1672,1679,1672,31
|
|
20230825,110000,496264113,1679,1679,1679,1679,10
|
|
20230825,105900,496247323,1670,1670,1670,1670,1
|
|
20230825,105800,496245653,1669,1669,1669,1669,1797
|
|
20230825,105700,493246460,1669,1669,1670,1669,1911
|
|
20230825,105600,490056999,1668,1668,1668,1668,0
|
|
20230825,105500,490056999,1668,1670,1670,1668,2713
|
|
20230825,105400,485531343,1667,1672,1672,1667,10125
|
|
20230825,105300,468630873,1671,1676,1676,1671,6944
|
|
20230825,105200,457014842,1675,1675,1675,1675,0
|
|
20230825,105100,457014842,1675,1680,1680,1675,20
|
|
20230825,105000,456981332,1675,1676,1676,1675,1010
|
|
20230825,104900,455289182,1676,1680,1680,1676,3581
|
|
20230825,104800,449273830,1680,1675,1680,1675,101
|
|
20230825,104700,449104155,1675,1675,1675,1675,3
|
|
20230825,104600,449099130,1675,1675,1675,1675,134
|
|
20230825,104500,448874680,1675,1675,1680,1675,280
|
|
20230825,104400,448405645,1675,1676,1676,1675,3473
|
|
20230825,104300,442587600,1676,1677,1677,1676,1010
|
|
20230825,104200,440894790,1678,1680,1680,1678,1481
|
|
20230825,104100,438409151,1679,1679,1679,1679,20
|
|
20230825,104000,438375571,1680,1682,1682,1680,5718
|
|
20230825,103900,428765316,1683,1683,1683,1683,0
|
|
20230825,103800,428765316,1683,1682,1683,1682,460
|
|
20230825,103700,427991595,1681,1681,1681,1681,0
|
|
20230825,103600,427991595,1681,1681,1681,1681,0
|
|
20230825,103500,427991595,1681,1682,1682,1681,1424
|
|
20230825,103400,425597023,1681,1681,1681,1681,0
|
|
20230825,103300,425597023,1681,1685,1685,1681,1261
|
|
20230825,103200,423475165,1685,1686,1686,1685,4091
|
|
20230825,103100,416579710,1687,1687,1687,1687,6
|
|
20230825,103000,416569588,1696,1695,1696,1695,7
|
|
20230825,102900,416557720,1696,1696,1696,1696,1
|
|
20230825,102800,416556024,1685,1685,1685,1685,110
|
|
20230825,102700,416370674,1697,1697,1697,1697,1
|
|
20230825,102600,416368977,1685,1690,1690,1685,11930
|
|
20230825,102500,396221349,1690,1690,1690,1690,0
|
|
20230825,102400,396221349,1690,1693,1698,1690,3249
|
|
20230825,102300,390726188,1692,1693,1693,1692,10005
|
|
20230825,102200,373797727,1692,1692,1692,1692,4093
|
|
20230825,102100,366872371,1692,1694,1694,1692,5000
|
|
20230825,102000,358412071,1694,1694,1694,1694,0
|
|
20230825,101900,358412071,1694,1694,1694,1694,0
|
|
20230825,101800,358412071,1694,1699,1699,1694,101
|
|
20230825,101700,358240972,1695,1695,1695,1695,0
|
|
20230825,101600,358240972,1695,1693,1695,1693,8046
|
|
20230825,101500,344619092,1693,1693,1693,1693,1128
|
|
20230825,101400,342709388,1693,1693,1693,1693,1542
|
|
20230825,101300,340098782,1693,1693,1693,1693,316
|
|
20230825,101200,339563794,1693,1695,1695,1693,227
|
|
20230825,101100,339179468,1701,1700,1701,1700,250
|
|
20230825,101000,338754219,1701,1701,1701,1701,1
|
|
20230825,100900,338752518,1693,1693,1693,1693,9
|
|
20230825,100800,338737281,1701,1701,1701,1701,10
|
|
20230825,100700,338720271,1692,1692,1692,1692,1
|
|
20230825,100600,338718579,1704,1704,1704,1704,0
|
|
20230825,100500,338718579,1704,1696,1704,1691,5001
|
|
20230825,100400,330251686,1704,1704,1704,1704,1
|
|
20230825,100300,330249982,1693,1694,1704,1693,6001
|
|
20230825,100200,320085358,1694,1699,1700,1694,10973
|
|
20230825,100100,301487893,1699,1699,1699,1699,59
|
|
20230825,100000,301387652,1698,1694,1698,1694,564
|
|
20230825,095900,300431980,1694,1694,1694,1694,3256
|
|
20230825,095800,294916316,1694,1697,1698,1694,3222
|
|
20230825,095700,289457340,1697,1698,1698,1697,3
|
|
20230825,095600,289452247,1698,1698,1698,1698,10
|
|
20230825,095500,289435267,1699,1699,1699,1699,2
|
|
20230825,095400,289431869,1694,1699,1699,1694,6175
|
|
20230825,095300,278969486,1700,1700,1700,1700,0
|
|
20230825,095200,278969486,1700,1706,1706,1700,48
|
|
20230825,095100,278887880,1699,1706,1706,1699,266
|
|
20230825,095000,278435540,1706,1707,1707,1706,6
|
|
20230825,094900,278425301,1707,1707,1707,1707,6
|
|
20230825,094800,278415059,1707,1707,1707,1707,3
|
|
20230825,094700,278409938,1707,1699,1708,1697,5041
|
|
20230825,094600,269851579,1708,1708,1708,1708,6
|
|
20230825,094500,269841331,1708,1708,1708,1708,115
|
|
20230825,094400,269644911,1709,1708,1709,1708,5
|
|
20230825,094300,269636369,1698,1699,1699,1698,1788
|
|
20230825,094200,266599884,1699,1707,1713,1699,5200
|
|
20230825,094100,257711388,1708,1708,1708,1708,0
|
|
20230825,094000,257711388,1708,1708,1708,1708,1
|
|
20230825,093900,257709680,1710,1710,1713,1698,5598
|
|
20230825,093800,248136024,1710,1700,1710,1697,15393
|
|
20230825,093700,221836785,1700,1700,1700,1697,1068
|
|
20230825,093600,220021622,1700,1705,1705,1700,87
|
|
20230825,093500,219873717,1700,1700,1700,1700,756
|
|
20230825,093400,218588517,1700,1708,1708,1700,7
|
|
20230825,093300,218576609,1710,1710,1710,1708,6494
|
|
20230825,093200,207476006,1710,1710,1710,1710,8
|
|
20230825,093100,207462326,1710,1708,1710,1708,5902
|
|
20230825,093000,197373656,1708,1708,1708,1707,1134
|
|
20230825,092900,195436884,1708,1694,1708,1694,11196
|
|
20230825,092800,176371813,1694,1693,1694,1692,579
|
|
20230825,092700,175391805,1692,1693,1694,1692,1000
|
|
20230825,092600,173699036,1693,1691,1693,1691,4240
|
|
20230825,092500,166528976,1691,1694,1694,1691,12084
|
|
20230825,092400,146088614,1701,1696,1701,1693,1011
|
|
20230825,092300,144375640,1697,1702,1702,1697,23
|
|
20230825,092200,144336585,1700,1703,1703,1700,50
|
|
20230825,092100,144251495,1704,1699,1705,1699,10866
|
|
20230825,092000,125770424,1699,1700,1700,1699,3
|
|
20230825,091900,125765326,1700,1693,1700,1692,487
|
|
20230825,091800,124941063,1692,1696,1696,1692,743
|
|
20230825,091700,123682488,1697,1700,1704,1697,58
|
|
20230825,091600,123583930,1705,1704,1705,1704,102
|
|
20230825,091500,123410120,1706,1698,1706,1698,12218
|
|
20230825,091400,102635707,1698,1698,1704,1698,1516
|
|
20230825,091300,100061533,1705,1698,1708,1698,3977
|
|
20230825,091200,93278182,1698,1690,1698,1690,4622
|
|
20230825,091100,85454392,1690,1685,1690,1685,184
|
|
20230825,091000,85144019,1685,1685,1685,1685,83
|
|
20230825,090900,85004164,1685,1685,1685,1685,168
|
|
20230825,090800,84721084,1682,1682,1682,1682,0
|
|
20230825,090700,84721084,1682,1681,1682,1681,2204
|
|
20230825,090600,81015956,1691,1679,1691,1678,3970
|
|
20230825,090500,74353238,1678,1676,1678,1676,291
|
|
20230825,090400,73864962,1676,1680,1685,1676,3965
|
|
20230825,090300,67189007,1680,1681,1681,1680,894
|
|
20230825,090200,65686248,1681,1673,1681,1673,17834
|
|
20230825,090100,35827387,1674,1682,1682,1674,14681
|
|
20230825,090000,11166036,1682,1681,1692,1681,6637
|