611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190800,644583483,1699,1699,1699,1699,3998
|
|
20230727,190700,644583483,1699,1699,1699,1699,0
|
|
20230727,190600,644583483,1699,1699,1699,1699,0
|
|
20230727,190500,644583483,1699,1699,1699,1699,0
|
|
20230727,190400,644583483,1699,1699,1699,1699,0
|
|
20230727,190300,644583483,1699,1699,1699,1699,0
|
|
20230727,190200,644583483,1699,1699,1699,1699,0
|
|
20230727,190100,644583483,1699,1699,1699,1699,0
|
|
20230727,190000,644583483,1699,1699,1699,1699,0
|
|
20230727,185900,644583483,1699,1699,1699,1699,0
|
|
20230727,185800,644583483,1699,1699,1699,1699,0
|
|
20230727,185700,644583483,1699,1699,1699,1699,0
|
|
20230727,185600,644583483,1699,1699,1699,1699,0
|
|
20230727,185500,644583483,1699,1699,1699,1699,0
|
|
20230727,185400,644583483,1699,1699,1699,1699,0
|
|
20230727,185300,644583483,1699,1699,1699,1699,0
|
|
20230727,185200,644583483,1699,1699,1699,1699,0
|
|
20230727,185100,644583483,1699,1699,1699,1699,0
|
|
20230727,185000,644583483,1699,1699,1699,1699,0
|
|
20230727,184900,644583483,1699,1699,1699,1699,0
|
|
20230727,184800,644583483,1699,1699,1699,1699,0
|
|
20230727,184700,644583483,1699,1699,1699,1699,0
|
|
20230727,184600,644583483,1699,1699,1699,1699,0
|
|
20230727,184500,644583483,1699,1699,1699,1699,0
|
|
20230727,184400,644583483,1699,1699,1699,1699,0
|
|
20230727,184300,644583483,1699,1699,1699,1699,0
|
|
20230727,184200,644583483,1699,1699,1699,1699,0
|
|
20230727,184100,644583483,1699,1699,1699,1699,0
|
|
20230727,184000,644583483,1699,1699,1699,1699,0
|
|
20230727,183900,644583483,1699,1699,1699,1699,0
|
|
20230727,183800,644583483,1699,1699,1699,1699,3998
|
|
20230727,183700,644583483,1699,1699,1699,1699,0
|
|
20230727,183600,644583483,1699,1699,1699,1699,0
|
|
20230727,183500,644583483,1699,1699,1699,1699,0
|
|
20230727,183400,644583483,1699,1699,1699,1699,0
|
|
20230727,183300,644583483,1699,1699,1699,1699,0
|
|
20230727,183200,644583483,1699,1699,1699,1699,0
|
|
20230727,183100,644583483,1699,1699,1699,1699,0
|
|
20230727,183000,644583483,1699,1699,1699,1699,0
|
|
20230727,182900,644583483,1699,1699,1699,1699,0
|
|
20230727,182800,644583483,1699,1699,1699,1699,0
|
|
20230727,182700,644583483,1699,1699,1699,1699,0
|
|
20230727,182600,644583483,1699,1699,1699,1699,0
|
|
20230727,182500,644583483,1699,1699,1699,1699,0
|
|
20230727,182400,644583483,1699,1699,1699,1699,0
|
|
20230727,182300,644583483,1699,1699,1699,1699,0
|
|
20230727,182200,644583483,1699,1699,1699,1699,0
|
|
20230727,182100,644583483,1699,1699,1699,1699,0
|
|
20230727,182000,644583483,1699,1699,1699,1699,0
|
|
20230727,181900,644583483,1699,1699,1699,1699,0
|
|
20230727,181800,644583483,1699,1699,1699,1699,0
|
|
20230727,181700,644583483,1699,1699,1699,1699,0
|
|
20230727,181600,644583483,1699,1699,1699,1699,0
|
|
20230727,181500,644583483,1699,1699,1699,1699,0
|
|
20230727,181400,644583483,1699,1699,1699,1699,0
|
|
20230727,181300,644583483,1699,1699,1699,1699,0
|
|
20230727,181200,644583483,1699,1699,1699,1699,0
|
|
20230727,181100,644583483,1699,1699,1699,1699,0
|
|
20230727,181000,644583483,1699,1699,1699,1699,0
|
|
20230727,180900,644583483,1699,1699,1699,1699,0
|
|
20230727,180800,644583483,1699,1699,1699,1699,3998
|
|
20230727,180700,644583483,1699,1699,1699,1699,0
|
|
20230727,180600,644583483,1699,1699,1699,1699,0
|
|
20230727,180500,644583483,1699,1699,1699,1699,0
|
|
20230727,180400,644583483,1699,1699,1699,1699,0
|
|
20230727,180300,644583483,1699,1699,1699,1699,0
|
|
20230727,180200,644583483,1699,1699,1699,1699,0
|
|
20230727,180100,644583483,1699,1699,1699,1699,0
|
|
20230727,180000,644583483,1699,1699,1699,1699,0
|
|
20230727,175900,644583483,1699,1699,1699,1699,0
|
|
20230727,175800,644583483,1699,1699,1699,1699,0
|
|
20230727,175700,644583483,1699,1699,1699,1699,0
|
|
20230727,175600,644583483,1699,1699,1699,1699,0
|
|
20230727,175500,644583483,1699,1699,1699,1699,0
|
|
20230727,175400,644583483,1699,1699,1699,1699,0
|
|
20230727,175300,644583483,1699,1699,1699,1699,0
|
|
20230727,175200,644583483,1699,1699,1699,1699,0
|
|
20230727,175100,644583483,1699,1699,1699,1699,0
|
|
20230727,175000,644583483,1699,1699,1699,1699,0
|
|
20230727,174900,644583483,1699,1699,1699,1699,0
|
|
20230727,174800,644583483,1699,1699,1699,1699,0
|
|
20230727,174700,644583483,1699,1699,1699,1699,0
|
|
20230727,174600,644583483,1699,1699,1699,1699,0
|
|
20230727,174500,644583483,1699,1699,1699,1699,0
|
|
20230727,174400,644583483,1699,1699,1699,1699,0
|
|
20230727,174300,644583483,1699,1699,1699,1699,0
|
|
20230727,174200,644583483,1699,1699,1699,1699,0
|
|
20230727,174100,644583483,1699,1699,1699,1699,0
|
|
20230727,174000,644583483,1699,1699,1699,1699,0
|
|
20230727,173900,644583483,1699,1699,1699,1699,0
|
|
20230727,173800,644583483,1699,1699,1699,1699,3998
|
|
20230727,173700,644583483,1699,1699,1699,1699,0
|
|
20230727,173600,644583483,1699,1699,1699,1699,0
|
|
20230727,173500,644583483,1699,1699,1699,1699,0
|
|
20230727,173400,644583483,1699,1699,1699,1699,0
|
|
20230727,173300,644583483,1699,1699,1699,1699,0
|
|
20230727,173200,644583483,1699,1699,1699,1699,0
|
|
20230727,173100,644583483,1699,1699,1699,1699,0
|
|
20230727,173000,644583483,1699,1699,1699,1699,0
|
|
20230727,172900,644583483,1699,1699,1699,1699,0
|
|
20230727,172800,644583483,1699,1699,1699,1699,0
|
|
20230727,172700,644583483,1699,1699,1699,1699,0
|
|
20230727,172600,644583483,1699,1699,1699,1699,0
|
|
20230727,172500,644583483,1699,1699,1699,1699,0
|
|
20230727,172400,644583483,1699,1699,1699,1699,0
|
|
20230727,172300,644583483,1699,1699,1699,1699,0
|
|
20230727,172200,644583483,1699,1699,1699,1699,0
|
|
20230727,172100,644583483,1699,1699,1699,1699,0
|
|
20230727,172000,644583483,1699,1699,1699,1699,0
|
|
20230727,171900,644583483,1699,1699,1699,1699,0
|
|
20230727,171800,644583483,1699,1699,1699,1699,0
|
|
20230727,171700,644583483,1699,1699,1699,1699,0
|
|
20230727,171600,644583483,1699,1699,1699,1699,0
|
|
20230727,171500,644583483,1699,1699,1699,1699,0
|
|
20230727,171400,644583483,1699,1699,1699,1699,0
|
|
20230727,171300,644583483,1699,1699,1699,1699,0
|
|
20230727,171200,644583483,1699,1699,1699,1699,0
|
|
20230727,171100,644583483,1699,1699,1699,1699,0
|
|
20230727,171000,644583483,1699,1699,1699,1699,0
|
|
20230727,170900,644583483,1699,1699,1699,1699,0
|
|
20230727,170800,644583483,1699,1699,1699,1699,3998
|
|
20230727,170700,644583483,1699,1699,1699,1699,0
|
|
20230727,170600,644583483,1699,1699,1699,1699,0
|
|
20230727,170500,644583483,1699,1699,1699,1699,0
|
|
20230727,170400,644583483,1699,1699,1699,1699,0
|
|
20230727,170300,644583483,1699,1699,1699,1699,0
|
|
20230727,170200,644583483,1699,1699,1699,1699,0
|
|
20230727,170100,644583483,1699,1699,1699,1699,0
|
|
20230727,170000,644583483,1699,1699,1699,1699,0
|
|
20230727,165900,644583483,1699,1699,1699,1699,0
|
|
20230727,165800,644583483,1699,1699,1699,1699,0
|
|
20230727,165700,644583483,1699,1699,1699,1699,0
|
|
20230727,165600,644583483,1699,1699,1699,1699,0
|
|
20230727,165500,644583483,1699,1699,1699,1699,0
|
|
20230727,165400,644583483,1699,1699,1699,1699,0
|
|
20230727,165300,644583483,1699,1699,1699,1699,0
|
|
20230727,165200,644583483,1699,1699,1699,1699,0
|
|
20230727,165100,644583483,1699,1699,1699,1699,0
|
|
20230727,165000,644583483,1699,1699,1699,1699,0
|
|
20230727,164900,644583483,1699,1699,1699,1699,0
|
|
20230727,164800,644583483,1699,1699,1699,1699,0
|
|
20230727,164700,644583483,1699,1699,1699,1699,0
|
|
20230727,164600,644583483,1699,1699,1699,1699,0
|
|
20230727,164500,644583483,1699,1699,1699,1699,0
|
|
20230727,164400,644583483,1699,1699,1699,1699,0
|
|
20230727,164300,644583483,1699,1699,1699,1699,0
|
|
20230727,164200,644583483,1699,1699,1699,1699,0
|
|
20230727,164100,644583483,1699,1699,1699,1699,0
|
|
20230727,164000,644583483,1699,1699,1699,1699,0
|
|
20230727,163900,644583483,1699,1699,1699,1699,0
|
|
20230727,163800,644583483,1699,1699,1699,1699,3998
|
|
20230727,163700,644583483,1699,1699,1699,1699,0
|
|
20230727,163600,644583483,1699,1699,1699,1699,0
|
|
20230727,163500,644583483,1699,1699,1699,1699,0
|
|
20230727,163400,644583483,1699,1699,1699,1699,0
|
|
20230727,163300,644583483,1699,1699,1699,1699,0
|
|
20230727,163200,644583483,1699,1699,1699,1699,0
|
|
20230727,163100,644583483,1699,1699,1699,1699,0
|
|
20230727,163000,644583483,1699,1699,1699,1699,0
|
|
20230727,162900,644583483,1699,1699,1699,1699,0
|
|
20230727,162800,644583483,1699,1699,1699,1699,0
|
|
20230727,162700,644583483,1699,1699,1699,1699,0
|
|
20230727,162600,644583483,1699,1699,1699,1699,0
|
|
20230727,162500,644583483,1699,1699,1699,1699,0
|
|
20230727,162400,644583483,1699,1699,1699,1699,0
|
|
20230727,162300,644583483,1699,1699,1699,1699,0
|
|
20230727,162200,644583483,1699,1699,1699,1699,0
|
|
20230727,162100,644583483,1699,1699,1699,1699,0
|
|
20230727,162000,644583483,1699,1699,1699,1699,0
|
|
20230727,161900,644583483,1699,1699,1699,1699,0
|
|
20230727,161800,644583483,1699,1699,1699,1699,0
|
|
20230727,161700,644583483,1699,1699,1699,1699,0
|
|
20230727,161600,644583483,1699,1699,1699,1699,0
|
|
20230727,161500,644583483,1699,1699,1699,1699,0
|
|
20230727,161400,644583483,1699,1699,1699,1699,0
|
|
20230727,161300,644583483,1699,1699,1699,1699,0
|
|
20230727,161200,644583483,1699,1699,1699,1699,0
|
|
20230727,161100,644583483,1699,1699,1699,1699,0
|
|
20230727,161000,644583483,1699,1699,1699,1699,0
|
|
20230727,160900,644583483,1699,1699,1699,1699,0
|
|
20230727,160800,644583483,1699,1699,1699,1699,3998
|
|
20230727,160700,644583483,1699,1699,1699,1699,0
|
|
20230727,160600,644583483,1699,1699,1699,1699,0
|
|
20230727,160500,644583483,1699,1699,1699,1699,0
|
|
20230727,160400,644583483,1699,1699,1699,1699,0
|
|
20230727,160300,644583483,1699,1699,1699,1699,0
|
|
20230727,160200,644583483,1699,1699,1699,1699,0
|
|
20230727,160100,644583483,1699,1699,1699,1699,0
|
|
20230727,160000,644583483,1699,1699,1699,1699,0
|
|
20230727,155900,644583483,1699,1699,1699,1699,0
|
|
20230727,155800,644583483,1699,1699,1699,1699,0
|
|
20230727,155700,644583483,1699,1699,1699,1699,0
|
|
20230727,155600,644583483,1699,1699,1699,1699,0
|
|
20230727,155500,644583483,1699,1699,1699,1699,0
|
|
20230727,155400,644583483,1699,1699,1699,1699,0
|
|
20230727,155300,644583483,1699,1699,1699,1699,0
|
|
20230727,155200,644583483,1699,1699,1699,1699,0
|
|
20230727,155100,644583483,1699,1699,1699,1699,0
|
|
20230727,155000,644583483,1699,1699,1699,1699,0
|
|
20230727,154900,644583483,1699,1699,1699,1699,0
|
|
20230727,154800,644583483,1699,1699,1699,1699,0
|
|
20230727,154700,644583483,1699,1699,1699,1699,0
|
|
20230727,154600,644583483,1699,1699,1699,1699,0
|
|
20230727,154500,644583483,1699,1699,1699,1699,0
|
|
20230727,154400,644583483,1699,1699,1699,1699,0
|
|
20230727,154300,644583483,1699,1699,1699,1699,0
|
|
20230727,154200,644583483,1699,1699,1699,1699,0
|
|
20230727,154100,644583483,1699,1699,1699,1699,0
|
|
20230727,154000,644583483,1699,1699,1699,1699,0
|
|
20230727,153900,644583483,1699,1699,1699,1699,0
|
|
20230727,153800,644583483,1699,1699,1699,1699,3998
|
|
20230727,153700,644583483,1699,1699,1699,1699,0
|
|
20230727,153600,644583483,1699,1699,1699,1699,0
|
|
20230727,153500,644583483,1699,1699,1699,1699,0
|
|
20230727,153400,644583483,1699,1699,1699,1699,0
|
|
20230727,153300,644583483,1699,1699,1699,1699,0
|
|
20230727,153200,644583483,1699,1699,1699,1699,0
|
|
20230727,153100,644583483,1699,1699,1699,1699,0
|
|
20230727,153000,644583483,1699,1699,1699,1699,3998
|
|
20230727,152900,637790881,1700,1700,1700,1700,0
|
|
20230727,152800,637790881,1700,1700,1700,1700,0
|
|
20230727,152700,637790881,1700,1700,1700,1700,0
|
|
20230727,152600,637790881,1700,1700,1700,1700,0
|
|
20230727,152500,637790881,1700,1700,1700,1700,0
|
|
20230727,152400,637790881,1700,1700,1700,1700,0
|
|
20230727,152300,637790881,1700,1700,1700,1700,0
|
|
20230727,152200,637790881,1700,1700,1700,1700,0
|
|
20230727,152100,637790881,1700,1700,1700,1700,0
|
|
20230727,152000,637790881,1700,1700,1700,1700,0
|
|
20230727,151900,637790881,1700,1699,1700,1699,345
|
|
20230727,151800,637204681,1699,1699,1699,1699,588
|
|
20230727,151700,636205669,1700,1680,1700,1680,1879
|
|
20230727,151600,633030739,1680,1680,1680,1680,1190
|
|
20230727,151500,631031539,1680,1680,1680,1680,0
|
|
20230727,151400,631031539,1680,1680,1680,1680,1
|
|
20230727,151300,631029859,1677,1677,1677,1677,0
|
|
20230727,151200,631029859,1677,1677,1677,1677,50
|
|
20230727,151100,630946009,1677,1678,1678,1677,69
|
|
20230727,151000,630830286,1678,1683,1683,1678,54
|
|
20230727,150900,630739619,1683,1688,1688,1683,234
|
|
20230727,150800,630344938,1698,1698,1698,1698,59
|
|
20230727,150700,630244756,1699,1699,1699,1699,0
|
|
20230727,150600,630244756,1699,1693,1699,1693,678
|
|
20230727,150500,629095834,1692,1688,1692,1687,1451
|
|
20230727,150400,626642556,1689,1695,1699,1689,4360
|
|
20230727,150300,619251656,1699,1699,1699,1699,500
|
|
20230727,150200,618402156,1699,1697,1700,1697,1620
|
|
20230727,150100,615649634,1697,1698,1698,1693,831
|
|
20230727,150000,614241747,1699,1698,1699,1698,500
|
|
20230727,145900,613392289,1699,1696,1699,1696,600
|
|
20230727,145800,612372971,1696,1696,1696,1696,551
|
|
20230727,145700,611438475,1694,1694,1694,1694,300
|
|
20230727,145600,610930275,1696,1696,1696,1696,0
|
|
20230727,145500,610930275,1696,1696,1696,1693,63
|
|
20230727,145400,610823610,1693,1693,1693,1693,0
|
|
20230727,145300,610823610,1693,1693,1693,1693,149
|
|
20230727,145200,610571353,1697,1697,1697,1697,0
|
|
20230727,145100,610571353,1697,1697,1698,1697,2001
|
|
20230727,145000,607174074,1695,1695,1695,1695,9
|
|
20230727,144900,607158819,1698,1698,1698,1698,256
|
|
20230727,144800,606724131,1698,1694,1698,1694,1000
|
|
20230727,144700,605027903,1694,1693,1694,1693,1275
|
|
20230727,144600,602869053,1694,1699,1699,1694,121
|
|
20230727,144500,602663507,1697,1697,1697,1697,388
|
|
20230727,144400,602005071,1697,1697,1697,1697,0
|
|
20230727,144300,602005071,1697,1697,1697,1697,0
|
|
20230727,144200,602005071,1697,1697,1697,1697,0
|
|
20230727,144100,602005071,1697,1696,1697,1696,23
|
|
20230727,144000,601966041,1697,1696,1697,1696,10
|
|
20230727,143900,601949075,1697,1697,1697,1697,0
|
|
20230727,143800,601949075,1697,1697,1697,1697,136
|
|
20230727,143700,601718283,1697,1697,1697,1697,364
|
|
20230727,143600,601100575,1698,1698,1698,1698,0
|
|
20230727,143500,601100575,1698,1698,1698,1698,0
|
|
20230727,143400,601100575,1698,1698,1698,1698,0
|
|
20230727,143300,601100575,1698,1698,1698,1698,0
|
|
20230727,143200,601100575,1698,1698,1698,1698,21
|
|
20230727,143100,601064917,1697,1697,1697,1697,124
|
|
20230727,143000,600854489,1697,1697,1697,1697,600
|
|
20230727,142900,599836289,1697,1698,1698,1697,447
|
|
20230727,142800,599077727,1699,1699,1699,1699,49
|
|
20230727,142700,598994476,1697,1697,1697,1697,0
|
|
20230727,142600,598994476,1697,1697,1697,1697,15
|
|
20230727,142500,598969021,1697,1697,1697,1697,643
|
|
20230727,142400,597877850,1697,1698,1698,1697,1209
|
|
20230727,142300,595825568,1700,1700,1700,1700,0
|
|
20230727,142200,595825568,1700,1700,1700,1700,0
|
|
20230727,142100,595825568,1700,1700,1700,1700,2
|
|
20230727,142000,595822168,1698,1698,1698,1698,2
|
|
20230727,141900,595818772,1700,1699,1700,1699,27
|
|
20230727,141800,595772894,1699,1699,1699,1699,48
|
|
20230727,141700,595691342,1699,1699,1699,1699,0
|
|
20230727,141600,595691342,1699,1699,1699,1699,0
|
|
20230727,141500,595691342,1699,1699,1699,1699,85
|
|
20230727,141400,595546927,1700,1700,1700,1700,212
|
|
20230727,141300,595186527,1701,1701,1701,1701,0
|
|
20230727,141200,595186527,1701,1701,1701,1701,995
|
|
20230727,141100,593494032,1701,1705,1705,1701,15
|
|
20230727,141000,593468493,1706,1706,1706,1706,0
|
|
20230727,140900,593468493,1706,1706,1706,1706,0
|
|
20230727,140800,593468493,1706,1706,1706,1706,0
|
|
20230727,140700,593468493,1706,1706,1706,1706,0
|
|
20230727,140600,593468493,1706,1706,1706,1706,1445
|
|
20230727,140500,591003323,1700,1700,1700,1700,0
|
|
20230727,140400,591003323,1700,1700,1700,1700,0
|
|
20230727,140300,591003323,1700,1700,1700,1700,2000
|
|
20230727,140200,587603323,1706,1706,1706,1706,1
|
|
20230727,140100,587601617,1705,1705,1705,1705,0
|
|
20230727,140000,587601617,1705,1705,1705,1705,5
|
|
20230727,135900,587593092,1699,1699,1699,1699,1000
|
|
20230727,135800,585894092,1707,1708,1708,1707,203
|
|
20230727,135700,585547523,1708,1708,1708,1708,0
|
|
20230727,135600,585547523,1708,1708,1708,1708,104
|
|
20230727,135500,585369891,1707,1707,1707,1707,2255
|
|
20230727,135400,581520606,1700,1700,1700,1700,0
|
|
20230727,135300,581520606,1700,1700,1700,1700,0
|
|
20230727,135200,581520606,1700,1698,1700,1698,18539
|
|
20230727,135100,550025736,1698,1698,1698,1698,366
|
|
20230727,135000,549404268,1698,1698,1699,1698,2418
|
|
20230727,134900,545296179,1698,1699,1699,1698,208
|
|
20230727,134800,544942795,1700,1700,1700,1700,0
|
|
20230727,134700,544942795,1700,1699,1700,1699,20
|
|
20230727,134600,544908805,1700,1700,1700,1700,0
|
|
20230727,134500,544908805,1700,1700,1700,1700,0
|
|
20230727,134400,544908805,1700,1700,1700,1700,0
|
|
20230727,134300,544908805,1700,1700,1700,1700,308
|
|
20230727,134200,544385205,1700,1700,1700,1700,100
|
|
20230727,134100,544215205,1700,1700,1700,1700,2
|
|
20230727,134000,544211805,1703,1703,1703,1703,0
|
|
20230727,133900,544211805,1703,1703,1703,1703,0
|
|
20230727,133800,544211805,1703,1703,1703,1703,0
|
|
20230727,133700,544211805,1703,1704,1705,1703,303
|
|
20230727,133600,543695230,1705,1705,1705,1705,57
|
|
20230727,133500,543598045,1707,1707,1707,1707,502
|
|
20230727,133400,542741131,1698,1698,1698,1698,20
|
|
20230727,133300,542707171,1705,1704,1705,1704,285
|
|
20230727,133200,542221426,1704,1701,1704,1701,500
|
|
20230727,133100,541369756,1701,1698,1701,1698,504
|
|
20230727,133000,540513674,1700,1697,1700,1694,1462
|
|
20230727,132900,538029516,1694,1692,1694,1692,641
|
|
20230727,132800,536944878,1692,1692,1692,1692,464
|
|
20230727,132700,536159790,1691,1691,1691,1691,1000
|
|
20230727,132600,534468790,1691,1690,1691,1690,93
|
|
20230727,132500,534311596,1690,1690,1690,1690,2
|
|
20230727,132400,534308216,1687,1687,1687,1687,0
|
|
20230727,132300,534308216,1687,1687,1687,1687,0
|
|
20230727,132200,534308216,1687,1690,1690,1687,4
|
|
20230727,132100,534301462,1690,1690,1690,1690,0
|
|
20230727,132000,534301462,1690,1690,1690,1690,1000
|
|
20230727,131900,532611462,1690,1690,1691,1689,2076
|
|
20230727,131800,529102961,1690,1678,1690,1678,1073
|
|
20230727,131700,527292712,1678,1678,1678,1678,0
|
|
20230727,131600,527292712,1678,1678,1678,1678,0
|
|
20230727,131500,527292712,1678,1678,1678,1678,97
|
|
20230727,131400,527129946,1678,1677,1678,1677,114
|
|
20230727,131300,526938655,1677,1677,1677,1677,99
|
|
20230727,131200,526772632,1676,1676,1676,1675,818
|
|
20230727,131100,525401764,1675,1675,1675,1675,711
|
|
20230727,131000,524210839,1675,1675,1675,1675,35
|
|
20230727,130900,524152214,1675,1678,1678,1675,354
|
|
20230727,130800,523558757,1678,1680,1680,1678,238
|
|
20230727,130700,523159286,1679,1679,1679,1679,0
|
|
20230727,130600,523159286,1679,1684,1684,1679,1249
|
|
20230727,130500,521062190,1684,1684,1684,1684,17
|
|
20230727,130400,521033562,1684,1684,1684,1684,1
|
|
20230727,130300,521031878,1685,1685,1685,1685,0
|
|
20230727,130200,521031878,1685,1685,1685,1685,0
|
|
20230727,130100,521031878,1685,1685,1685,1685,0
|
|
20230727,130000,521031878,1685,1685,1685,1685,2
|
|
20230727,125900,521028508,1685,1687,1687,1685,2017
|
|
20230727,125800,517628255,1686,1686,1686,1686,0
|
|
20230727,125700,517628255,1686,1687,1687,1686,1800
|
|
20230727,125600,514592900,1691,1691,1691,1691,0
|
|
20230727,125500,514592900,1691,1691,1691,1691,0
|
|
20230727,125400,514592900,1691,1691,1691,1691,0
|
|
20230727,125300,514592900,1691,1691,1691,1691,0
|
|
20230727,125200,514592900,1691,1691,1691,1691,0
|
|
20230727,125100,514592900,1691,1687,1691,1686,536
|
|
20230727,125000,513689014,1686,1686,1686,1686,0
|
|
20230727,124900,513689014,1686,1686,1686,1686,0
|
|
20230727,124800,513689014,1686,1688,1688,1686,150
|
|
20230727,124700,513436101,1689,1689,1689,1689,0
|
|
20230727,124600,513436101,1689,1689,1689,1689,58
|
|
20230727,124500,513338139,1689,1689,1689,1689,0
|
|
20230727,124400,513338139,1689,1689,1689,1689,142
|
|
20230727,124300,513098301,1689,1689,1689,1689,58
|
|
20230727,124200,513000339,1690,1690,1690,1690,0
|
|
20230727,124100,513000339,1690,1690,1690,1690,0
|
|
20230727,124000,513000339,1690,1690,1690,1690,0
|
|
20230727,123900,513000339,1690,1690,1690,1690,1
|
|
20230727,123800,512998649,1692,1692,1692,1692,0
|
|
20230727,123700,512998649,1692,1692,1692,1692,0
|
|
20230727,123600,512998649,1692,1692,1692,1692,0
|
|
20230727,123500,512998649,1692,1692,1692,1692,36
|
|
20230727,123400,512937737,1691,1691,1691,1691,0
|
|
20230727,123300,512937737,1691,1691,1691,1691,0
|
|
20230727,123200,512937737,1691,1691,1691,1691,0
|
|
20230727,123100,512937737,1691,1689,1691,1689,1796
|
|
20230727,123000,509902206,1686,1686,1686,1686,50
|
|
20230727,122900,509817906,1690,1690,1690,1690,0
|
|
20230727,122800,509817906,1690,1690,1690,1690,0
|
|
20230727,122700,509817906,1690,1690,1690,1690,10
|
|
20230727,122600,509801006,1690,1690,1690,1690,0
|
|
20230727,122500,509801006,1690,1690,1690,1690,1
|
|
20230727,122400,509799316,1690,1690,1690,1690,1
|
|
20230727,122300,509797626,1686,1686,1686,1686,10
|
|
20230727,122200,509780766,1677,1677,1677,1677,58
|
|
20230727,122100,509683500,1686,1686,1686,1686,2
|
|
20230727,122000,509680128,1676,1685,1685,1676,1051
|
|
20230727,121900,507916554,1685,1685,1685,1685,0
|
|
20230727,121800,507916554,1685,1685,1685,1685,0
|
|
20230727,121700,507916554,1685,1685,1685,1685,0
|
|
20230727,121600,507916554,1685,1685,1685,1685,0
|
|
20230727,121500,507916554,1685,1685,1685,1685,0
|
|
20230727,121400,507916554,1685,1687,1687,1685,1047
|
|
20230727,121300,506151665,1687,1687,1687,1687,0
|
|
20230727,121200,506151665,1687,1687,1687,1687,1
|
|
20230727,121100,506149978,1687,1687,1687,1687,0
|
|
20230727,121000,506149978,1687,1676,1687,1676,51
|
|
20230727,120900,506064491,1675,1688,1688,1675,3011
|
|
20230727,120800,501010841,1688,1687,1688,1687,37
|
|
20230727,120700,500948400,1688,1688,1688,1688,0
|
|
20230727,120600,500948400,1688,1687,1688,1687,800
|
|
20230727,120500,499598200,1688,1688,1688,1688,0
|
|
20230727,120400,499598200,1688,1688,1688,1688,10
|
|
20230727,120300,499581320,1690,1690,1690,1690,0
|
|
20230727,120200,499581320,1690,1690,1690,1690,0
|
|
20230727,120100,499581320,1690,1682,1690,1682,100
|
|
20230727,120000,499412720,1682,1682,1682,1682,40
|
|
20230727,115900,499345440,1682,1682,1682,1682,70
|
|
20230727,115800,499227700,1682,1683,1683,1682,11
|
|
20230727,115700,499209189,1682,1682,1682,1682,525
|
|
20230727,115600,498326139,1681,1681,1681,1681,1948
|
|
20230727,115500,495051551,1680,1690,1690,1680,12000
|
|
20230727,115400,474891041,1690,1690,1690,1690,85
|
|
20230727,115300,474747391,1690,1690,1690,1690,0
|
|
20230727,115200,474747391,1690,1690,1690,1690,0
|
|
20230727,115100,474747391,1690,1690,1690,1690,0
|
|
20230727,115000,474747391,1690,1690,1690,1690,856
|
|
20230727,114900,473300751,1690,1690,1690,1690,0
|
|
20230727,114800,473300751,1690,1690,1690,1690,0
|
|
20230727,114700,473300751,1690,1690,1690,1690,0
|
|
20230727,114600,473300751,1690,1690,1690,1690,0
|
|
20230727,114500,473300751,1690,1690,1690,1690,3
|
|
20230727,114400,473295681,1690,1690,1690,1690,0
|
|
20230727,114300,473295681,1690,1690,1690,1690,0
|
|
20230727,114200,473295681,1690,1690,1690,1690,0
|
|
20230727,114100,473295681,1690,1690,1690,1690,232
|
|
20230727,114000,472903601,1693,1695,1695,1693,46
|
|
20230727,113900,472825676,1698,1698,1698,1698,0
|
|
20230727,113800,472825676,1698,1684,1698,1684,1367
|
|
20230727,113700,470516040,1680,1698,1698,1680,6487
|
|
20230727,113600,459600189,1698,1699,1699,1698,2717
|
|
20230727,113500,454986613,1703,1699,1703,1699,1364
|
|
20230727,113400,452667713,1698,1698,1698,1698,100
|
|
20230727,113300,452497913,1698,1698,1698,1698,231
|
|
20230727,113200,452105675,1698,1687,1698,1685,1043
|
|
20230727,113100,450347379,1685,1692,1692,1685,529
|
|
20230727,113000,449453275,1694,1694,1694,1694,66
|
|
20230727,112900,449341471,1691,1691,1691,1691,122
|
|
20230727,112800,449135169,1691,1691,1691,1691,0
|
|
20230727,112700,449135169,1691,1691,1691,1691,0
|
|
20230727,112600,449135169,1691,1691,1691,1691,0
|
|
20230727,112500,449135169,1691,1691,1691,1691,0
|
|
20230727,112400,449135169,1691,1691,1691,1691,0
|
|
20230727,112300,449135169,1691,1691,1691,1691,156
|
|
20230727,112200,448871373,1700,1699,1700,1699,301
|
|
20230727,112100,448359968,1699,1686,1699,1686,8301
|
|
20230727,112000,434360569,1687,1699,1699,1687,2267
|
|
20230727,111900,430531372,1687,1689,1700,1687,4328
|
|
20230727,111800,423208596,1691,1697,1700,1691,3776
|
|
20230727,111700,416808147,1697,1690,1702,1690,5232
|
|
20230727,111600,407941935,1690,1697,1697,1690,4445
|
|
20230727,111500,400426009,1700,1700,1700,1700,0
|
|
20230727,111400,400426009,1700,1700,1700,1700,2820
|
|
20230727,111300,395632009,1700,1702,1702,1698,747
|
|
20230727,111200,394361869,1700,1691,1700,1690,5853
|
|
20230727,111100,384467939,1690,1705,1705,1690,7158
|
|
20230727,111000,372325207,1709,1709,1709,1709,0
|
|
20230727,110900,372325207,1709,1709,1709,1709,10
|
|
20230727,110800,372308117,1709,1709,1709,1709,0
|
|
20230727,110700,372308117,1709,1709,1709,1709,100
|
|
20230727,110600,372137217,1708,1714,1714,1708,167
|
|
20230727,110500,371851694,1714,1715,1715,1714,1918
|
|
20230727,110400,368562394,1719,1719,1719,1719,0
|
|
20230727,110300,368562394,1719,1719,1719,1719,118
|
|
20230727,110200,368359552,1718,1717,1718,1717,1000
|
|
20230727,110100,366642052,1715,1716,1716,1715,1249
|
|
20230727,110000,364498814,1716,1716,1716,1716,34
|
|
20230727,105900,364440470,1716,1716,1716,1716,33
|
|
20230727,105800,364383842,1715,1715,1716,1715,656
|
|
20230727,105700,363258652,1716,1710,1716,1710,4255
|
|
20230727,105600,355965088,1710,1710,1710,1710,3
|
|
20230727,105500,355959958,1710,1708,1710,1708,4110
|
|
20230727,105400,348938532,1708,1698,1708,1698,351
|
|
20230727,105300,348340524,1698,1698,1698,1698,112
|
|
20230727,105200,348150348,1697,1698,1698,1697,308
|
|
20230727,105100,347627481,1697,1707,1707,1697,322
|
|
20230727,105000,347078027,1700,1700,1700,1700,1000
|
|
20230727,104900,345378027,1700,1700,1700,1700,1248
|
|
20230727,104800,343256427,1709,1701,1709,1700,1851
|
|
20230727,104700,340106083,1709,1700,1709,1700,2076
|
|
20230727,104600,336574805,1700,1709,1709,1681,12111
|
|
20230727,104500,315948425,1707,1707,1707,1707,1
|
|
20230727,104400,315946718,1716,1722,1723,1716,2885
|
|
20230727,104300,310992937,1723,1722,1725,1722,17282
|
|
20230727,104200,281225639,1722,1712,1722,1710,26999
|
|
20230727,104100,234826047,1714,1707,1716,1707,244
|
|
20230727,104000,234407860,1716,1708,1716,1708,7453
|
|
20230727,103900,221669477,1708,1699,1708,1699,2959
|
|
20230727,103800,216616936,1699,1708,1708,1685,11700
|
|
20230727,103700,196685193,1708,1705,1708,1705,1993
|
|
20230727,103600,193284722,1707,1696,1707,1696,10102
|
|
20230727,103500,176089941,1696,1695,1696,1685,1791
|
|
20230727,103400,173057326,1696,1696,1696,1696,250
|
|
20230727,103300,172633326,1698,1697,1698,1697,100
|
|
20230727,103200,172463527,1695,1693,1695,1693,5404
|
|
20230727,103100,163305521,1694,1691,1694,1677,1846
|
|
20230727,103000,160191472,1690,1680,1690,1680,2900
|
|
20230727,102900,155310472,1689,1687,1689,1677,3550
|
|
20230727,102800,149339072,1685,1685,1685,1685,1302
|
|
20230727,102700,147145202,1685,1690,1690,1685,1913
|
|
20230727,102600,143913792,1685,1677,1685,1677,2845
|
|
20230727,102500,139132751,1666,1676,1676,1666,149
|
|
20230727,102400,138883982,1679,1672,1680,1672,7825
|
|
20230727,102300,125771599,1672,1671,1673,1671,2011
|
|
20230727,102200,122409534,1670,1670,1670,1670,0
|
|
20230727,102100,122409534,1670,1658,1670,1658,1383
|
|
20230727,102000,120104922,1655,1655,1655,1655,0
|
|
20230727,101900,120104922,1655,1655,1655,1655,173
|
|
20230727,101800,119818607,1655,1658,1658,1655,8
|
|
20230727,101700,119805358,1658,1658,1658,1658,497
|
|
20230727,101600,118981332,1658,1658,1658,1658,3
|
|
20230727,101500,118976358,1658,1658,1658,1658,0
|
|
20230727,101400,118976358,1658,1658,1658,1658,0
|
|
20230727,101300,118976358,1658,1658,1658,1658,0
|
|
20230727,101200,118976358,1658,1658,1658,1658,0
|
|
20230727,101100,118976358,1658,1655,1658,1655,103
|
|
20230727,101000,118805881,1655,1655,1655,1655,100
|
|
20230727,100900,118640381,1655,1658,1658,1655,388
|
|
20230727,100800,117997977,1660,1660,1660,1660,0
|
|
20230727,100700,117997977,1660,1660,1660,1660,7
|
|
20230727,100600,117986357,1658,1658,1658,1658,39
|
|
20230727,100500,117921695,1664,1658,1664,1658,1561
|
|
20230727,100400,115324557,1665,1665,1665,1665,0
|
|
20230727,100300,115324557,1665,1661,1665,1661,1678
|
|
20230727,100200,112534193,1662,1662,1662,1662,200
|
|
20230727,100100,112201793,1651,1657,1660,1651,1411
|
|
20230727,100000,109861916,1650,1648,1650,1648,915
|
|
20230727,095900,108353746,1648,1648,1648,1648,100
|
|
20230727,095800,108188946,1648,1648,1648,1648,0
|
|
20230727,095700,108188946,1648,1648,1648,1648,100
|
|
20230727,095600,108024146,1648,1647,1648,1647,230
|
|
20230727,095500,107645206,1642,1642,1642,1642,51
|
|
20230727,095400,107561464,1642,1642,1642,1642,0
|
|
20230727,095300,107561464,1642,1641,1642,1641,2365
|
|
20230727,095200,103680489,1640,1640,1640,1640,34
|
|
20230727,095100,103624729,1641,1638,1641,1638,1061
|
|
20230727,095000,101884057,1630,1630,1630,1630,240
|
|
20230727,094900,101492857,1641,1641,1641,1641,0
|
|
20230727,094800,101492857,1641,1639,1641,1639,210
|
|
20230727,094700,101148531,1628,1628,1628,1628,0
|
|
20230727,094600,101148531,1628,1631,1631,1628,200
|
|
20230727,094500,100822765,1640,1640,1640,1640,57
|
|
20230727,094400,100729285,1641,1641,1641,1641,0
|
|
20230727,094300,100729285,1641,1641,1641,1641,0
|
|
20230727,094200,100729285,1641,1629,1641,1629,4200
|
|
20230727,094100,93837829,1621,1619,1621,1619,544
|
|
20230727,094000,92956021,1620,1620,1620,1620,0
|
|
20230727,093900,92956021,1620,1620,1620,1620,1050
|
|
20230727,093800,91255021,1620,1620,1620,1620,1
|
|
20230727,093700,91253401,1617,1617,1617,1617,600
|
|
20230727,093600,90283201,1617,1621,1621,1617,808
|
|
20230727,093500,88973957,1621,1625,1625,1621,2501
|
|
20230727,093400,84913463,1629,1627,1629,1625,78
|
|
20230727,093300,84786589,1625,1625,1625,1625,0
|
|
20230727,093200,84786589,1625,1625,1625,1625,658
|
|
20230727,093100,83717339,1628,1628,1628,1628,0
|
|
20230727,093000,83717339,1628,1630,1630,1628,1022
|
|
20230727,092900,82052523,1641,1639,1641,1639,1000
|
|
20230727,092800,80412122,1628,1639,1639,1628,231
|
|
20230727,092700,80034954,1635,1635,1635,1635,1331
|
|
20230727,092600,77858769,1635,1628,1635,1628,1424
|
|
20230727,092500,75535270,1628,1621,1628,1620,199
|
|
20230727,092400,75212748,1629,1629,1629,1629,0
|
|
20230727,092300,75212748,1629,1629,1629,1629,308
|
|
20230727,092200,74711016,1620,1620,1620,1620,0
|
|
20230727,092100,74711016,1620,1620,1620,1620,0
|
|
20230727,092000,74711016,1620,1620,1620,1620,0
|
|
20230727,091900,74711016,1620,1621,1621,1620,2955
|
|
20230727,091800,69923877,1620,1620,1620,1620,0
|
|
20230727,091700,69923877,1620,1631,1631,1620,2619
|
|
20230727,091600,65678392,1631,1628,1631,1628,2017
|
|
20230727,091500,62388794,1628,1628,1631,1628,1557
|
|
20230727,091400,59850393,1629,1629,1629,1629,0
|
|
20230727,091300,59850393,1629,1629,1629,1629,0
|
|
20230727,091200,59850393,1629,1626,1629,1626,3510
|
|
20230727,091100,54139833,1624,1619,1624,1619,898
|
|
20230727,091000,52683400,1611,1611,1611,1611,11
|
|
20230727,090900,52665679,1610,1610,1610,1610,16
|
|
20230727,090800,52639919,1610,1611,1620,1610,5331
|
|
20230727,090700,44054855,1610,1610,1610,1610,50
|
|
20230727,090600,43974355,1609,1609,1609,1609,943
|
|
20230727,090500,42457068,1609,1624,1624,1609,824
|
|
20230727,090400,41129215,1626,1609,1626,1609,7030
|
|
20230727,090300,29699096,1609,1609,1609,1609,3698
|
|
20230727,090200,23749014,1598,1601,1601,1598,10153
|
|
20230727,090100,7504878,1601,1600,1601,1600,1070
|
|
20230727,090000,5792808,1601,1602,1602,1601,3616
|