601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185800,903728982,1690,1690,1690,1690,3770
|
|
20230807,185700,903728982,1690,1690,1690,1690,0
|
|
20230807,185600,903728982,1690,1690,1690,1690,0
|
|
20230807,185500,903728982,1690,1690,1690,1690,0
|
|
20230807,185400,903728982,1690,1690,1690,1690,0
|
|
20230807,185300,903728982,1690,1690,1690,1690,0
|
|
20230807,185200,903728982,1690,1690,1690,1690,0
|
|
20230807,185100,903728982,1690,1690,1690,1690,0
|
|
20230807,185000,903728982,1690,1690,1690,1690,0
|
|
20230807,184900,903728982,1690,1690,1690,1690,0
|
|
20230807,184800,903728982,1690,1690,1690,1690,0
|
|
20230807,184700,903728982,1690,1690,1690,1690,0
|
|
20230807,184600,903728982,1690,1690,1690,1690,0
|
|
20230807,184500,903728982,1690,1690,1690,1690,0
|
|
20230807,184400,903728982,1690,1690,1690,1690,0
|
|
20230807,184300,903728982,1690,1690,1690,1690,0
|
|
20230807,184200,903728982,1690,1690,1690,1690,0
|
|
20230807,184100,903728982,1690,1690,1690,1690,0
|
|
20230807,184000,903728982,1690,1690,1690,1690,0
|
|
20230807,183900,903728982,1690,1690,1690,1690,0
|
|
20230807,183800,903728982,1690,1690,1690,1690,0
|
|
20230807,183700,903728982,1690,1690,1690,1690,0
|
|
20230807,183600,903728982,1690,1690,1690,1690,0
|
|
20230807,183500,903728982,1690,1690,1690,1690,0
|
|
20230807,183400,903728982,1690,1690,1690,1690,0
|
|
20230807,183300,903728982,1690,1690,1690,1690,0
|
|
20230807,183200,903728982,1690,1690,1690,1690,0
|
|
20230807,183100,903728982,1690,1690,1690,1690,0
|
|
20230807,183000,903728982,1690,1690,1690,1690,0
|
|
20230807,182900,903728982,1690,1690,1690,1690,0
|
|
20230807,182800,903728982,1690,1690,1690,1690,3770
|
|
20230807,182700,903728982,1690,1690,1690,1690,0
|
|
20230807,182600,903728982,1690,1690,1690,1690,0
|
|
20230807,182500,903728982,1690,1690,1690,1690,0
|
|
20230807,182400,903728982,1690,1690,1690,1690,0
|
|
20230807,182300,903728982,1690,1690,1690,1690,0
|
|
20230807,182200,903728982,1690,1690,1690,1690,0
|
|
20230807,182100,903728982,1690,1690,1690,1690,0
|
|
20230807,182000,903728982,1690,1690,1690,1690,0
|
|
20230807,181900,903728982,1690,1690,1690,1690,0
|
|
20230807,181800,903728982,1690,1690,1690,1690,0
|
|
20230807,181700,903728982,1690,1690,1690,1690,0
|
|
20230807,181600,903728982,1690,1690,1690,1690,0
|
|
20230807,181500,903728982,1690,1690,1690,1690,0
|
|
20230807,181400,903728982,1690,1690,1690,1690,0
|
|
20230807,181300,903728982,1690,1690,1690,1690,0
|
|
20230807,181200,903728982,1690,1690,1690,1690,0
|
|
20230807,181100,903728982,1690,1690,1690,1690,0
|
|
20230807,181000,903728982,1690,1690,1690,1690,0
|
|
20230807,180900,903728982,1690,1690,1690,1690,0
|
|
20230807,180800,903728982,1690,1690,1690,1690,0
|
|
20230807,180700,903728982,1690,1690,1690,1690,0
|
|
20230807,180600,903728982,1690,1690,1690,1690,0
|
|
20230807,180500,903728982,1690,1690,1690,1690,0
|
|
20230807,180400,903728982,1690,1690,1690,1690,0
|
|
20230807,180300,903728982,1690,1690,1690,1690,0
|
|
20230807,180200,903728982,1690,1690,1690,1690,0
|
|
20230807,180100,903728982,1690,1690,1690,1690,0
|
|
20230807,180000,903728982,1690,1690,1690,1690,0
|
|
20230807,175900,903728982,1690,1690,1690,1690,0
|
|
20230807,175800,903728982,1690,1690,1690,1690,3770
|
|
20230807,175700,903728982,1690,1690,1690,1690,0
|
|
20230807,175600,903728982,1690,1690,1690,1690,0
|
|
20230807,175500,903728982,1690,1690,1690,1690,0
|
|
20230807,175400,903728982,1690,1690,1690,1690,0
|
|
20230807,175300,903728982,1690,1690,1690,1690,0
|
|
20230807,175200,903728982,1690,1690,1690,1690,0
|
|
20230807,175100,903728982,1690,1690,1690,1690,0
|
|
20230807,175000,903728982,1690,1690,1690,1690,0
|
|
20230807,174900,903728982,1690,1690,1690,1690,0
|
|
20230807,174800,903728982,1690,1690,1690,1690,0
|
|
20230807,174700,903728982,1690,1690,1690,1690,0
|
|
20230807,174600,903728982,1690,1690,1690,1690,0
|
|
20230807,174500,903728982,1690,1690,1690,1690,0
|
|
20230807,174400,903728982,1690,1690,1690,1690,0
|
|
20230807,174300,903728982,1690,1690,1690,1690,0
|
|
20230807,174200,903728982,1690,1690,1690,1690,0
|
|
20230807,174100,903728982,1690,1690,1690,1690,0
|
|
20230807,174000,903728982,1690,1690,1690,1690,0
|
|
20230807,173900,903728982,1690,1690,1690,1690,0
|
|
20230807,173800,903728982,1690,1690,1690,1690,0
|
|
20230807,173700,903728982,1690,1690,1690,1690,0
|
|
20230807,173600,903728982,1690,1690,1690,1690,0
|
|
20230807,173500,903728982,1690,1690,1690,1690,0
|
|
20230807,173400,903728982,1690,1690,1690,1690,0
|
|
20230807,173300,903728982,1690,1690,1690,1690,0
|
|
20230807,173200,903728982,1690,1690,1690,1690,0
|
|
20230807,173100,903728982,1690,1690,1690,1690,0
|
|
20230807,173000,903728982,1690,1690,1690,1690,0
|
|
20230807,172900,903728982,1690,1690,1690,1690,0
|
|
20230807,172800,903728982,1690,1690,1690,1690,3770
|
|
20230807,172700,903728982,1690,1690,1690,1690,0
|
|
20230807,172600,903728982,1690,1690,1690,1690,0
|
|
20230807,172500,903728982,1690,1690,1690,1690,0
|
|
20230807,172400,903728982,1690,1690,1690,1690,0
|
|
20230807,172300,903728982,1690,1690,1690,1690,0
|
|
20230807,172200,903728982,1690,1690,1690,1690,0
|
|
20230807,172100,903728982,1690,1690,1690,1690,0
|
|
20230807,172000,903728982,1690,1690,1690,1690,0
|
|
20230807,171900,903728982,1690,1690,1690,1690,0
|
|
20230807,171800,903728982,1690,1690,1690,1690,0
|
|
20230807,171700,903728982,1690,1690,1690,1690,0
|
|
20230807,171600,903728982,1690,1690,1690,1690,0
|
|
20230807,171500,903728982,1690,1690,1690,1690,0
|
|
20230807,171400,903728982,1690,1690,1690,1690,0
|
|
20230807,171300,903728982,1690,1690,1690,1690,0
|
|
20230807,171200,903728982,1690,1690,1690,1690,0
|
|
20230807,171100,903728982,1690,1690,1690,1690,0
|
|
20230807,171000,903728982,1690,1690,1690,1690,0
|
|
20230807,170900,903728982,1690,1690,1690,1690,0
|
|
20230807,170800,903728982,1690,1690,1690,1690,0
|
|
20230807,170700,903728982,1690,1690,1690,1690,0
|
|
20230807,170600,903728982,1690,1690,1690,1690,0
|
|
20230807,170500,903728982,1690,1690,1690,1690,0
|
|
20230807,170400,903728982,1690,1690,1690,1690,0
|
|
20230807,170300,903728982,1690,1690,1690,1690,0
|
|
20230807,170200,903728982,1690,1690,1690,1690,0
|
|
20230807,170100,903728982,1690,1690,1690,1690,0
|
|
20230807,170000,903728982,1690,1690,1690,1690,0
|
|
20230807,165900,903728982,1690,1690,1690,1690,0
|
|
20230807,165800,903728982,1690,1690,1690,1690,3770
|
|
20230807,165700,903728982,1690,1690,1690,1690,0
|
|
20230807,165600,903728982,1690,1690,1690,1690,0
|
|
20230807,165500,903728982,1690,1690,1690,1690,0
|
|
20230807,165400,903728982,1690,1690,1690,1690,0
|
|
20230807,165300,903728982,1690,1690,1690,1690,0
|
|
20230807,165200,903728982,1690,1690,1690,1690,0
|
|
20230807,165100,903728982,1690,1690,1690,1690,0
|
|
20230807,165000,903728982,1690,1690,1690,1690,0
|
|
20230807,164900,903728982,1690,1690,1690,1690,0
|
|
20230807,164800,903728982,1690,1690,1690,1690,0
|
|
20230807,164700,903728982,1690,1690,1690,1690,0
|
|
20230807,164600,903728982,1690,1690,1690,1690,0
|
|
20230807,164500,903728982,1690,1690,1690,1690,0
|
|
20230807,164400,903728982,1690,1690,1690,1690,0
|
|
20230807,164300,903728982,1690,1690,1690,1690,0
|
|
20230807,164200,903728982,1690,1690,1690,1690,0
|
|
20230807,164100,903728982,1690,1690,1690,1690,0
|
|
20230807,164000,903728982,1690,1690,1690,1690,0
|
|
20230807,163900,903728982,1690,1690,1690,1690,0
|
|
20230807,163800,903728982,1690,1690,1690,1690,0
|
|
20230807,163700,903728982,1690,1690,1690,1690,0
|
|
20230807,163600,903728982,1690,1690,1690,1690,0
|
|
20230807,163500,903728982,1690,1690,1690,1690,0
|
|
20230807,163400,903728982,1690,1690,1690,1690,0
|
|
20230807,163300,903728982,1690,1690,1690,1690,0
|
|
20230807,163200,903728982,1690,1690,1690,1690,0
|
|
20230807,163100,903728982,1690,1690,1690,1690,0
|
|
20230807,163000,903728982,1690,1690,1690,1690,0
|
|
20230807,162900,903728982,1690,1690,1690,1690,0
|
|
20230807,162800,903728982,1690,1690,1690,1690,3770
|
|
20230807,162700,903728982,1690,1690,1690,1690,0
|
|
20230807,162600,903728982,1690,1690,1690,1690,0
|
|
20230807,162500,903728982,1690,1690,1690,1690,0
|
|
20230807,162400,903728982,1690,1690,1690,1690,0
|
|
20230807,162300,903728982,1690,1690,1690,1690,0
|
|
20230807,162200,903728982,1690,1690,1690,1690,0
|
|
20230807,162100,903728982,1690,1690,1690,1690,0
|
|
20230807,162000,903728982,1690,1690,1690,1690,0
|
|
20230807,161900,903728982,1690,1690,1690,1690,0
|
|
20230807,161800,903728982,1690,1690,1690,1690,0
|
|
20230807,161700,903728982,1690,1690,1690,1690,0
|
|
20230807,161600,903728982,1690,1690,1690,1690,0
|
|
20230807,161500,903728982,1690,1690,1690,1690,0
|
|
20230807,161400,903728982,1690,1690,1690,1690,0
|
|
20230807,161300,903728982,1690,1690,1690,1690,0
|
|
20230807,161200,903728982,1690,1690,1690,1690,0
|
|
20230807,161100,903728982,1690,1690,1690,1690,0
|
|
20230807,161000,903728982,1690,1690,1690,1690,0
|
|
20230807,160900,903728982,1690,1690,1690,1690,0
|
|
20230807,160800,903728982,1690,1690,1690,1690,0
|
|
20230807,160700,903728982,1690,1690,1690,1690,0
|
|
20230807,160600,903728982,1690,1690,1690,1690,0
|
|
20230807,160500,903728982,1690,1690,1690,1690,0
|
|
20230807,160400,903728982,1690,1690,1690,1690,0
|
|
20230807,160300,903728982,1690,1690,1690,1690,0
|
|
20230807,160200,903728982,1690,1690,1690,1690,0
|
|
20230807,160100,903728982,1690,1690,1690,1690,0
|
|
20230807,160000,903728982,1690,1690,1690,1690,0
|
|
20230807,155900,903728982,1690,1690,1690,1690,0
|
|
20230807,155800,903728982,1690,1690,1690,1690,3770
|
|
20230807,155700,903728982,1690,1690,1690,1690,0
|
|
20230807,155600,903728982,1690,1690,1690,1690,0
|
|
20230807,155500,903728982,1690,1690,1690,1690,0
|
|
20230807,155400,903728982,1690,1690,1690,1690,0
|
|
20230807,155300,903728982,1690,1690,1690,1690,0
|
|
20230807,155200,903728982,1690,1690,1690,1690,0
|
|
20230807,155100,903728982,1690,1690,1690,1690,0
|
|
20230807,155000,903728982,1690,1690,1690,1690,0
|
|
20230807,154900,903728982,1690,1690,1690,1690,0
|
|
20230807,154800,903728982,1690,1690,1690,1690,0
|
|
20230807,154700,903728982,1690,1690,1690,1690,0
|
|
20230807,154600,903728982,1690,1690,1690,1690,0
|
|
20230807,154500,903728982,1690,1690,1690,1690,0
|
|
20230807,154400,903728982,1690,1690,1690,1690,0
|
|
20230807,154300,903728982,1690,1690,1690,1690,0
|
|
20230807,154200,903728982,1690,1690,1690,1690,0
|
|
20230807,154100,903728982,1690,1690,1690,1690,0
|
|
20230807,154000,903728982,1690,1690,1690,1690,0
|
|
20230807,153900,903728982,1690,1690,1690,1690,0
|
|
20230807,153800,903728982,1690,1690,1690,1690,0
|
|
20230807,153700,903728982,1690,1690,1690,1690,0
|
|
20230807,153600,903728982,1690,1690,1690,1690,0
|
|
20230807,153500,903728982,1690,1690,1690,1690,0
|
|
20230807,153400,903728982,1690,1690,1690,1690,0
|
|
20230807,153300,903728982,1690,1690,1690,1690,0
|
|
20230807,153200,903728982,1690,1690,1690,1690,0
|
|
20230807,153100,903728982,1690,1690,1690,1690,0
|
|
20230807,153000,903728982,1690,1690,1690,1690,3770
|
|
20230807,152900,897357682,1686,1686,1686,1686,0
|
|
20230807,152800,897357682,1686,1686,1686,1686,0
|
|
20230807,152700,897357682,1686,1686,1686,1686,0
|
|
20230807,152600,897357682,1686,1686,1686,1686,0
|
|
20230807,152500,897357682,1686,1686,1686,1686,0
|
|
20230807,152400,897357682,1686,1686,1686,1686,0
|
|
20230807,152300,897357682,1686,1686,1686,1686,0
|
|
20230807,152200,897357682,1686,1686,1686,1686,0
|
|
20230807,152100,897357682,1686,1686,1686,1686,0
|
|
20230807,152000,897357682,1686,1686,1686,1686,0
|
|
20230807,151900,897357682,1686,1687,1687,1686,80
|
|
20230807,151800,897222786,1687,1687,1687,1687,42
|
|
20230807,151700,897151932,1687,1690,1690,1687,279
|
|
20230807,151600,896681256,1690,1690,1690,1690,10
|
|
20230807,151500,896664356,1690,1690,1690,1690,4
|
|
20230807,151400,896657596,1691,1690,1691,1689,796
|
|
20230807,151300,895312472,1686,1688,1688,1686,248
|
|
20230807,151200,894894102,1690,1690,1690,1686,5864
|
|
20230807,151100,885004494,1690,1690,1691,1690,480
|
|
20230807,151000,884193194,1692,1690,1692,1689,1333
|
|
20230807,150900,881940382,1689,1690,1690,1687,506
|
|
20230807,150800,881085748,1687,1689,1689,1687,2277
|
|
20230807,150700,877240912,1689,1689,1689,1689,1184
|
|
20230807,150600,875241136,1689,1689,1690,1689,2816
|
|
20230807,150500,870484592,1689,1689,1689,1689,1776
|
|
20230807,150400,867484928,1689,1688,1689,1688,883
|
|
20230807,150300,865993744,1688,1689,1689,1688,3
|
|
20230807,150200,865988678,1688,1688,1688,1688,301
|
|
20230807,150100,865480590,1688,1688,1688,1688,1
|
|
20230807,150000,865478902,1689,1688,1689,1688,1107
|
|
20230807,145900,863610242,1689,1689,1689,1689,15
|
|
20230807,145800,863584907,1689,1689,1689,1685,3256
|
|
20230807,145700,858097440,1688,1688,1688,1688,500
|
|
20230807,145600,857253440,1688,1688,1689,1688,601
|
|
20230807,145500,856238951,1688,1688,1688,1688,64
|
|
20230807,145400,856130919,1688,1688,1688,1688,19
|
|
20230807,145300,856098847,1688,1688,1688,1688,10
|
|
20230807,145200,856081967,1686,1688,1688,1686,448
|
|
20230807,145100,855326203,1689,1689,1689,1689,0
|
|
20230807,145000,855326203,1689,1688,1689,1688,4
|
|
20230807,144900,855319450,1689,1689,1689,1689,1
|
|
20230807,144800,855317761,1687,1687,1687,1687,0
|
|
20230807,144700,855317761,1687,1687,1687,1687,20
|
|
20230807,144600,855284021,1687,1687,1687,1687,33
|
|
20230807,144500,855228350,1690,1686,1690,1686,1589
|
|
20230807,144400,852547784,1686,1686,1686,1686,0
|
|
20230807,144300,852547784,1686,1686,1686,1686,0
|
|
20230807,144200,852547784,1686,1686,1686,1686,90
|
|
20230807,144100,852396044,1686,1686,1686,1686,1
|
|
20230807,144000,852394358,1686,1686,1686,1686,30
|
|
20230807,143900,852343778,1686,1686,1686,1686,100
|
|
20230807,143800,852175178,1686,1686,1686,1686,100
|
|
20230807,143700,852006578,1686,1685,1686,1684,1302
|
|
20230807,143600,849813302,1685,1685,1685,1685,130
|
|
20230807,143500,849594252,1685,1685,1685,1685,25
|
|
20230807,143400,849552127,1686,1685,1686,1685,1187
|
|
20230807,143300,847552031,1685,1685,1685,1685,10
|
|
20230807,143200,847535181,1685,1685,1685,1685,0
|
|
20230807,143100,847535181,1685,1685,1685,1685,600
|
|
20230807,143000,846524181,1685,1685,1685,1685,0
|
|
20230807,142900,846524181,1685,1684,1685,1684,118
|
|
20230807,142800,846325468,1684,1683,1684,1683,1311
|
|
20230807,142700,844119054,1680,1678,1680,1678,2149
|
|
20230807,142600,840509888,1678,1678,1678,1678,1523
|
|
20230807,142500,837954294,1678,1680,1680,1678,6
|
|
20230807,142400,837944216,1680,1680,1680,1680,1
|
|
20230807,142300,837942536,1684,1684,1684,1680,502
|
|
20230807,142200,837099168,1684,1684,1684,1684,29
|
|
20230807,142100,837050332,1684,1684,1684,1684,0
|
|
20230807,142000,837050332,1684,1684,1684,1684,1
|
|
20230807,141900,837048648,1678,1678,1678,1678,0
|
|
20230807,141800,837048648,1678,1678,1678,1678,2901
|
|
20230807,141700,832180770,1685,1685,1685,1685,0
|
|
20230807,141600,832180770,1685,1679,1685,1678,2200
|
|
20230807,141500,828486243,1685,1677,1685,1677,4
|
|
20230807,141400,828479527,1685,1683,1685,1683,1711
|
|
20230807,141300,825599511,1683,1676,1683,1676,5
|
|
20230807,141200,825591124,1675,1683,1683,1675,3559
|
|
20230807,141100,819619495,1685,1684,1685,1684,100
|
|
20230807,141000,819451036,1684,1684,1684,1684,1959
|
|
20230807,140900,816152080,1685,1685,1685,1685,0
|
|
20230807,140800,816152080,1685,1685,1685,1685,1
|
|
20230807,140700,816150395,1684,1685,1685,1684,42
|
|
20230807,140600,816079634,1686,1686,1686,1685,208
|
|
20230807,140500,815728953,1686,1686,1686,1686,0
|
|
20230807,140400,815728953,1686,1684,1686,1684,2
|
|
20230807,140300,815725583,1686,1684,1686,1684,52
|
|
20230807,140200,815637913,1686,1684,1686,1684,17
|
|
20230807,140100,815609283,1686,1684,1686,1684,11
|
|
20230807,140000,815590754,1684,1684,1684,1682,446
|
|
20230807,135900,814839780,1684,1684,1684,1684,0
|
|
20230807,135800,814839780,1684,1683,1684,1683,1304
|
|
20230807,135700,812645147,1683,1683,1683,1679,3
|
|
20230807,135600,812640102,1677,1677,1677,1677,0
|
|
20230807,135500,812640102,1677,1683,1683,1677,1083
|
|
20230807,135400,810822463,1683,1683,1683,1680,129
|
|
20230807,135300,810605692,1680,1684,1684,1680,1346
|
|
20230807,135200,808342295,1684,1685,1685,1682,1735
|
|
20230807,135100,805421490,1685,1685,1685,1685,500
|
|
20230807,135000,804578990,1684,1684,1684,1684,0
|
|
20230807,134900,804578990,1684,1684,1684,1684,0
|
|
20230807,134800,804578990,1684,1684,1684,1684,99
|
|
20230807,134700,804412274,1689,1687,1689,1685,2575
|
|
20230807,134600,800070393,1690,1687,1690,1687,8
|
|
20230807,134500,800056888,1687,1687,1690,1687,7
|
|
20230807,134400,800045076,1690,1687,1690,1687,108
|
|
20230807,134300,799862874,1690,1690,1690,1690,50
|
|
20230807,134200,799778374,1686,1686,1686,1686,21
|
|
20230807,134100,799742968,1686,1690,1690,1686,427
|
|
20230807,134000,799023016,1687,1687,1687,1687,0
|
|
20230807,133900,799023016,1687,1687,1687,1687,0
|
|
20230807,133800,799023016,1687,1690,1691,1687,12
|
|
20230807,133700,799002756,1690,1691,1691,1687,21
|
|
20230807,133600,798967301,1687,1688,1688,1687,269
|
|
20230807,133500,798513488,1692,1692,1692,1692,110
|
|
20230807,133400,798327368,1687,1687,1687,1687,1000
|
|
20230807,133300,796640368,1688,1692,1692,1688,1050
|
|
20230807,133200,794867768,1692,1692,1692,1692,1
|
|
20230807,133100,794866076,1687,1687,1687,1687,0
|
|
20230807,133000,794866076,1687,1687,1687,1687,300
|
|
20230807,132900,794359976,1691,1692,1692,1691,2
|
|
20230807,132800,794356593,1686,1688,1688,1686,171
|
|
20230807,132700,794067953,1687,1687,1687,1687,804
|
|
20230807,132600,792711605,1687,1687,1687,1687,0
|
|
20230807,132500,792711605,1687,1687,1687,1687,3
|
|
20230807,132400,792706544,1687,1686,1687,1685,361
|
|
20230807,132300,792098237,1685,1685,1685,1685,0
|
|
20230807,132200,792098237,1685,1685,1687,1685,385
|
|
20230807,132100,791449052,1687,1685,1687,1685,293
|
|
20230807,132000,790955211,1687,1687,1687,1685,24
|
|
20230807,131900,790914731,1687,1684,1687,1684,11
|
|
20230807,131800,790896204,1684,1686,1686,1684,100
|
|
20230807,131700,790727707,1686,1686,1686,1686,0
|
|
20230807,131600,790727707,1686,1685,1686,1685,363
|
|
20230807,131500,790115710,1686,1686,1686,1686,168
|
|
20230807,131400,789832462,1686,1686,1686,1686,2
|
|
20230807,131300,789829090,1687,1687,1687,1687,194
|
|
20230807,131200,789501812,1687,1687,1687,1687,0
|
|
20230807,131100,789501812,1687,1687,1687,1687,0
|
|
20230807,131000,789501812,1687,1687,1687,1687,63
|
|
20230807,130900,789395531,1688,1689,1689,1688,464
|
|
20230807,130800,788612070,1692,1692,1692,1692,2
|
|
20230807,130700,788608686,1692,1690,1692,1690,4528
|
|
20230807,130600,780956364,1691,1691,1691,1691,552
|
|
20230807,130500,780022932,1692,1692,1692,1692,125
|
|
20230807,130400,779811432,1693,1694,1695,1693,577
|
|
20230807,130300,778833573,1695,1695,1695,1695,0
|
|
20230807,130200,778833573,1695,1695,1695,1695,30
|
|
20230807,130100,778782723,1696,1696,1696,1696,590
|
|
20230807,130000,777782083,1697,1696,1697,1696,1003
|
|
20230807,125900,776080992,1697,1697,1697,1697,10
|
|
20230807,125800,776064022,1697,1697,1697,1697,1118
|
|
20230807,125700,774166776,1697,1697,1697,1697,84
|
|
20230807,125600,774024228,1697,1698,1698,1697,4
|
|
20230807,125500,774017438,1700,1700,1700,1700,0
|
|
20230807,125400,774017438,1700,1700,1700,1700,10
|
|
20230807,125300,774000438,1702,1702,1702,1702,59
|
|
20230807,125200,773900020,1702,1702,1702,1702,11
|
|
20230807,125100,773881298,1702,1700,1702,1698,263
|
|
20230807,125000,773434305,1701,1701,1701,1701,11
|
|
20230807,124900,773415594,1702,1702,1702,1702,0
|
|
20230807,124800,773415594,1702,1702,1702,1702,34
|
|
20230807,124700,773357726,1702,1701,1702,1701,53
|
|
20230807,124600,773267523,1698,1698,1698,1698,100
|
|
20230807,124500,773097723,1697,1697,1697,1697,2
|
|
20230807,124400,773094329,1696,1699,1700,1696,937
|
|
20230807,124300,771503731,1699,1697,1699,1697,667
|
|
20230807,124200,770371822,1696,1697,1697,1696,1950
|
|
20230807,124100,767062783,1697,1697,1697,1697,261
|
|
20230807,124000,766619866,1697,1698,1698,1697,251
|
|
20230807,123900,766193879,1698,1698,1698,1698,0
|
|
20230807,123800,766193879,1698,1698,1698,1698,2
|
|
20230807,123700,766190483,1698,1699,1699,1698,1354
|
|
20230807,123600,763890336,1700,1702,1702,1700,999
|
|
20230807,123500,762191812,1701,1701,1701,1701,1000
|
|
20230807,123400,760490812,1702,1702,1702,1702,430
|
|
20230807,123300,759758952,1705,1704,1705,1704,226
|
|
20230807,123200,759373692,1705,1705,1705,1705,61
|
|
20230807,123100,759269687,1701,1706,1706,1701,753
|
|
20230807,123000,757988543,1706,1706,1706,1703,1219
|
|
20230807,122900,755909375,1706,1705,1706,1703,4590
|
|
20230807,122800,748079428,1702,1704,1705,1702,1396
|
|
20230807,122700,745699309,1704,1703,1704,1703,363
|
|
20230807,122600,745081000,1703,1702,1703,1702,91
|
|
20230807,122500,744926028,1701,1701,1701,1701,111
|
|
20230807,122400,744737217,1700,1699,1700,1699,2687
|
|
20230807,122300,740169711,1699,1699,1699,1699,567
|
|
20230807,122200,739206378,1699,1699,1699,1699,0
|
|
20230807,122100,739206378,1699,1698,1699,1698,510
|
|
20230807,122000,738340388,1699,1699,1699,1698,108
|
|
20230807,121900,738156897,1699,1698,1699,1698,292
|
|
20230807,121800,737661055,1698,1698,1698,1698,9
|
|
20230807,121700,737645773,1698,1698,1698,1698,1
|
|
20230807,121600,737644075,1697,1698,1698,1697,2321
|
|
20230807,121500,733705114,1697,1697,1700,1697,2902
|
|
20230807,121400,728779714,1697,1698,1698,1697,505
|
|
20230807,121300,727922719,1698,1699,1699,1698,1627
|
|
20230807,121200,725158571,1699,1699,1699,1699,362
|
|
20230807,121100,724543533,1699,1699,1699,1699,0
|
|
20230807,121000,724543533,1699,1696,1699,1696,1305
|
|
20230807,120900,722328744,1696,1695,1696,1695,3770
|
|
20230807,120800,715935733,1695,1695,1695,1695,79
|
|
20230807,120700,715801828,1693,1690,1693,1689,5643
|
|
20230807,120600,706252965,1690,1690,1690,1690,237
|
|
20230807,120500,705852435,1689,1689,1689,1689,10
|
|
20230807,120400,705835545,1690,1690,1690,1690,3
|
|
20230807,120300,705830475,1690,1690,1690,1690,0
|
|
20230807,120200,705830475,1690,1690,1690,1690,0
|
|
20230807,120100,705830475,1690,1689,1690,1689,150
|
|
20230807,120000,705577115,1688,1688,1688,1688,52
|
|
20230807,115900,705489339,1688,1688,1688,1688,199
|
|
20230807,115800,705153427,1687,1687,1687,1687,13
|
|
20230807,115700,705131496,1688,1688,1688,1688,1
|
|
20230807,115600,705129808,1687,1689,1689,1687,20
|
|
20230807,115500,705096048,1689,1689,1689,1689,4
|
|
20230807,115400,705089292,1689,1689,1689,1689,120
|
|
20230807,115300,704886612,1680,1688,1688,1680,800
|
|
20230807,115200,703540053,1675,1690,1690,1675,4057
|
|
20230807,115100,696723919,1690,1690,1690,1690,0
|
|
20230807,115000,696723919,1690,1690,1690,1690,50
|
|
20230807,114900,696639419,1690,1690,1690,1690,0
|
|
20230807,114800,696639419,1690,1686,1690,1685,328
|
|
20230807,114700,696086708,1690,1690,1690,1690,3
|
|
20230807,114600,696081638,1690,1687,1690,1687,79
|
|
20230807,114500,695948284,1687,1684,1687,1680,12548
|
|
20230807,114400,674792738,1686,1686,1686,1686,3
|
|
20230807,114300,674787680,1686,1686,1686,1686,0
|
|
20230807,114200,674787680,1686,1686,1686,1686,0
|
|
20230807,114100,674787680,1686,1686,1686,1686,89
|
|
20230807,114000,674637626,1686,1686,1686,1686,5
|
|
20230807,113900,674629196,1687,1687,1687,1687,2
|
|
20230807,113800,674625822,1687,1687,1687,1687,65
|
|
20230807,113700,674516167,1687,1681,1687,1681,825
|
|
20230807,113600,673128320,1680,1679,1680,1679,2892
|
|
20230807,113500,668270160,1681,1681,1682,1680,2286
|
|
20230807,113400,664427708,1681,1683,1683,1681,1427
|
|
20230807,113300,662026447,1683,1683,1683,1683,1
|
|
20230807,113200,662024764,1681,1685,1685,1681,2500
|
|
20230807,113100,657821618,1687,1686,1687,1685,532
|
|
20230807,113000,656925083,1686,1686,1686,1686,0
|
|
20230807,112900,656925083,1686,1687,1687,1686,23
|
|
20230807,112800,656886298,1688,1688,1688,1688,5
|
|
20230807,112700,656877858,1688,1688,1688,1688,125
|
|
20230807,112600,656666858,1689,1693,1693,1689,362
|
|
20230807,112500,656054359,1693,1690,1693,1690,1029
|
|
20230807,112400,654313702,1692,1691,1692,1691,810
|
|
20230807,112300,652943813,1691,1691,1691,1690,32
|
|
20230807,112200,652889731,1690,1691,1691,1690,96
|
|
20230807,112100,652727421,1691,1691,1691,1691,7
|
|
20230807,112000,652715584,1691,1692,1692,1691,2
|
|
20230807,111900,652712201,1692,1686,1692,1686,1002
|
|
20230807,111800,651022817,1682,1684,1685,1682,3255
|
|
20230807,111700,645544359,1684,1684,1684,1684,50
|
|
20230807,111600,645460159,1684,1683,1684,1683,46
|
|
20230807,111500,645382740,1683,1683,1683,1683,34
|
|
20230807,111400,645325518,1682,1684,1684,1682,345
|
|
20230807,111300,644744760,1684,1684,1684,1684,0
|
|
20230807,111200,644744760,1684,1684,1684,1684,100
|
|
20230807,111100,644576360,1684,1684,1684,1684,0
|
|
20230807,111000,644576360,1684,1681,1684,1681,1509
|
|
20230807,110900,642037112,1681,1680,1681,1680,990
|
|
20230807,110800,640373911,1680,1680,1680,1680,1211
|
|
20230807,110700,638339431,1684,1684,1684,1684,1100
|
|
20230807,110600,636487031,1684,1684,1684,1684,500
|
|
20230807,110500,635645031,1684,1683,1685,1683,181
|
|
20230807,110400,635340404,1685,1687,1687,1685,1815
|
|
20230807,110300,632280620,1693,1678,1693,1678,6075
|
|
20230807,110200,622024047,1680,1680,1680,1680,1811
|
|
20230807,110100,618981567,1680,1669,1680,1669,5729
|
|
20230807,110000,609386720,1670,1670,1670,1670,1
|
|
20230807,105900,609385050,1670,1670,1670,1670,71
|
|
20230807,105800,609266480,1670,1663,1670,1663,957
|
|
20230807,105700,607674760,1663,1669,1669,1663,2483
|
|
20230807,105600,603543053,1669,1670,1670,1669,401
|
|
20230807,105500,602873781,1670,1670,1670,1670,6
|
|
20230807,105400,602863761,1669,1673,1673,1669,2
|
|
20230807,105300,602860419,1670,1672,1673,1670,314
|
|
20230807,105200,602335291,1674,1671,1674,1669,2148
|
|
20230807,105100,598750180,1674,1674,1675,1674,635
|
|
20230807,105000,597687189,1674,1672,1674,1672,1814
|
|
20230807,104900,594653214,1670,1665,1670,1665,215
|
|
20230807,104800,594294235,1665,1665,1665,1665,50
|
|
20230807,104700,594210985,1665,1660,1665,1659,50057
|
|
20230807,104600,511115945,1660,1661,1661,1660,551
|
|
20230807,104500,510201179,1660,1660,1660,1660,2
|
|
20230807,104400,510197859,1662,1657,1662,1656,570
|
|
20230807,104300,509251582,1657,1656,1657,1656,4893
|
|
20230807,104200,501143983,1656,1660,1660,1656,793
|
|
20230807,104100,499830005,1662,1658,1662,1657,2001
|
|
20230807,104000,496514095,1658,1662,1663,1658,111
|
|
20230807,103900,496329812,1658,1662,1663,1658,7117
|
|
20230807,103800,484517944,1662,1663,1663,1662,2700
|
|
20230807,103700,480027974,1663,1665,1665,1663,2225
|
|
20230807,103600,476327723,1663,1664,1664,1663,921
|
|
20230807,103500,474795771,1664,1664,1664,1663,53
|
|
20230807,103400,474707581,1665,1667,1667,1665,3465
|
|
20230807,103300,468937283,1667,1667,1667,1667,20
|
|
20230807,103200,468903943,1669,1669,1669,1667,2051
|
|
20230807,103100,465482946,1670,1670,1670,1670,81
|
|
20230807,103000,465347676,1670,1670,1670,1670,70
|
|
20230807,102900,465230776,1670,1671,1671,1670,37
|
|
20230807,102800,465168980,1671,1671,1671,1671,1
|
|
20230807,102700,465167309,1670,1670,1671,1670,480
|
|
20230807,102600,464365708,1671,1672,1672,1671,970
|
|
20230807,102500,462744368,1672,1672,1672,1672,42
|
|
20230807,102400,462674144,1672,1669,1672,1669,978
|
|
20230807,102300,461040459,1669,1668,1669,1667,421
|
|
20230807,102200,460338649,1669,1669,1669,1668,150
|
|
20230807,102100,460088392,1669,1669,1669,1669,27
|
|
20230807,102000,460043329,1669,1669,1669,1669,32
|
|
20230807,101900,459989921,1669,1669,1669,1669,100
|
|
20230807,101800,459823021,1670,1670,1670,1670,26
|
|
20230807,101700,459779601,1671,1671,1671,1671,21
|
|
20230807,101600,459744510,1672,1673,1673,1672,25
|
|
20230807,101500,459702705,1673,1670,1673,1670,1047
|
|
20230807,101400,457954156,1673,1672,1673,1672,406
|
|
20230807,101300,457275323,1672,1670,1672,1670,183
|
|
20230807,101200,456969711,1670,1670,1672,1670,577
|
|
20230807,101100,456005658,1670,1658,1670,1657,28049
|
|
20230807,101000,409363206,1657,1660,1661,1657,1971
|
|
20230807,100900,406094064,1660,1660,1660,1660,500
|
|
20230807,100800,405264064,1660,1657,1660,1655,2750
|
|
20230807,100700,400707994,1660,1658,1660,1655,10001
|
|
20230807,100600,384145720,1658,1660,1660,1658,801
|
|
20230807,100500,382816974,1660,1660,1660,1660,1116
|
|
20230807,100400,380964414,1661,1661,1661,1661,1000
|
|
20230807,100300,379303414,1658,1661,1661,1657,1878
|
|
20230807,100200,376189958,1657,1661,1661,1657,8450
|
|
20230807,100100,362155460,1661,1660,1661,1660,2470
|
|
20230807,100000,358053291,1660,1662,1662,1660,154
|
|
20230807,095900,357797354,1662,1662,1662,1662,100
|
|
20230807,095800,357631154,1662,1663,1663,1656,2210
|
|
20230807,095700,353971341,1656,1658,1663,1655,2524
|
|
20230807,095600,349791284,1655,1662,1663,1655,19984
|
|
20230807,095500,316634969,1661,1664,1664,1661,3032
|
|
20230807,095400,311598123,1664,1664,1664,1664,115
|
|
20230807,095300,311406763,1663,1663,1664,1662,1988
|
|
20230807,095200,308102458,1663,1663,1664,1663,260
|
|
20230807,095100,307669881,1664,1662,1664,1662,2200
|
|
20230807,095000,304013081,1664,1665,1665,1662,446
|
|
20230807,094900,303271753,1662,1664,1665,1662,1412
|
|
20230807,094800,300923270,1666,1666,1666,1664,5614
|
|
20230807,094700,291576141,1666,1666,1666,1666,62
|
|
20230807,094600,291472849,1666,1670,1671,1665,487
|
|
20230807,094500,290659229,1671,1671,1671,1671,33
|
|
20230807,094400,290604086,1672,1672,1672,1672,1
|
|
20230807,094300,290602414,1665,1668,1673,1665,4088
|
|
20230807,094200,283789448,1668,1665,1668,1665,9788
|
|
20230807,094100,267492425,1664,1662,1664,1661,5868
|
|
20230807,094000,257738539,1664,1664,1664,1662,4225
|
|
20230807,093900,250715009,1664,1664,1665,1662,3485
|
|
20230807,093800,244919102,1665,1664,1665,1663,576
|
|
20230807,093700,243960720,1664,1667,1668,1664,11138
|
|
20230807,093600,225411258,1668,1670,1670,1666,4412
|
|
20230807,093500,218052961,1673,1672,1673,1670,428
|
|
20230807,093400,217337339,1672,1672,1672,1672,1709
|
|
20230807,093300,214479891,1672,1672,1672,1672,206
|
|
20230807,093200,214135459,1672,1669,1672,1668,2718
|
|
20230807,093100,209598831,1670,1670,1670,1670,103
|
|
20230807,093000,209426821,1670,1670,1670,1666,1309
|
|
20230807,092900,207244092,1670,1670,1670,1667,1171
|
|
20230807,092800,205290789,1670,1670,1670,1668,1067
|
|
20230807,092700,203510899,1668,1672,1672,1668,5702
|
|
20230807,092600,193988832,1672,1674,1674,1672,1591
|
|
20230807,092500,191327612,1675,1676,1676,1672,397
|
|
20230807,092400,190663524,1676,1671,1676,1671,407
|
|
20230807,092300,189981917,1670,1684,1684,1670,8772
|
|
20230807,092200,175288263,1684,1686,1686,1675,95
|
|
20230807,092100,175129107,1690,1690,1690,1690,0
|
|
20230807,092000,175129107,1690,1682,1691,1669,1714
|
|
20230807,091900,172261677,1695,1695,1695,1695,1843
|
|
20230807,091800,169137792,1683,1671,1683,1671,354
|
|
20230807,091700,168546236,1671,1668,1671,1668,807
|
|
20230807,091600,167199717,1668,1669,1669,1668,2887
|
|
20230807,091500,162384199,1668,1669,1669,1668,1104
|
|
20230807,091400,160542720,1668,1666,1668,1666,2126
|
|
20230807,091300,157000552,1664,1666,1666,1662,8038
|
|
20230807,091200,143626890,1666,1670,1670,1666,1321
|
|
20230807,091100,141425385,1667,1666,1667,1664,2316
|
|
20230807,091000,137570313,1666,1670,1670,1664,10991
|
|
20230807,090900,119258847,1670,1683,1683,1670,302
|
|
20230807,090800,118753098,1683,1683,1683,1669,163
|
|
20230807,090700,118479301,1683,1666,1683,1666,145
|
|
20230807,090600,118236760,1668,1665,1684,1665,33506
|
|
20230807,090500,62371061,1664,1666,1668,1664,6101
|
|
20230807,090400,52214322,1668,1675,1676,1665,4830
|
|
20230807,090300,44153472,1676,1685,1685,1676,927
|
|
20230807,090200,42594586,1685,1716,1716,1685,18196
|
|
20230807,090100,11665754,1705,1712,1718,1705,3821
|
|
20230807,090000,5131301,1712,1707,1712,1707,3006
|