645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194200,604312610,1753,1753,1753,1753,8001
|
|
20230717,194100,604312610,1753,1753,1753,1753,0
|
|
20230717,194000,604312610,1753,1753,1753,1753,0
|
|
20230717,193900,604312610,1753,1753,1753,1753,0
|
|
20230717,193800,604312610,1753,1753,1753,1753,0
|
|
20230717,193700,604312610,1753,1753,1753,1753,0
|
|
20230717,193600,604312610,1753,1753,1753,1753,0
|
|
20230717,193500,604312610,1753,1753,1753,1753,0
|
|
20230717,193400,604312610,1753,1753,1753,1753,0
|
|
20230717,193300,604312610,1753,1753,1753,1753,0
|
|
20230717,193200,604312610,1753,1753,1753,1753,0
|
|
20230717,193100,604312610,1753,1753,1753,1753,0
|
|
20230717,193000,604312610,1753,1753,1753,1753,0
|
|
20230717,192900,604312610,1753,1753,1753,1753,0
|
|
20230717,192800,604312610,1753,1753,1753,1753,0
|
|
20230717,192700,604312610,1753,1753,1753,1753,0
|
|
20230717,192600,604312610,1753,1753,1753,1753,0
|
|
20230717,192500,604312610,1753,1753,1753,1753,0
|
|
20230717,192400,604312610,1753,1753,1753,1753,0
|
|
20230717,192300,604312610,1753,1753,1753,1753,0
|
|
20230717,192200,604312610,1753,1753,1753,1753,0
|
|
20230717,192100,604312610,1753,1753,1753,1753,0
|
|
20230717,192000,604312610,1753,1753,1753,1753,0
|
|
20230717,191900,604312610,1753,1753,1753,1753,0
|
|
20230717,191800,604312610,1753,1753,1753,1753,0
|
|
20230717,191700,604312610,1753,1753,1753,1753,0
|
|
20230717,191600,604312610,1753,1753,1753,1753,0
|
|
20230717,191500,604312610,1753,1753,1753,1753,0
|
|
20230717,191400,604312610,1753,1753,1753,1753,0
|
|
20230717,191300,604312610,1753,1753,1753,1753,0
|
|
20230717,191200,604312610,1753,1753,1753,1753,8001
|
|
20230717,191100,604312610,1753,1753,1753,1753,0
|
|
20230717,191000,604312610,1753,1753,1753,1753,0
|
|
20230717,190900,604312610,1753,1753,1753,1753,0
|
|
20230717,190800,604312610,1753,1753,1753,1753,0
|
|
20230717,190700,604312610,1753,1753,1753,1753,0
|
|
20230717,190600,604312610,1753,1753,1753,1753,0
|
|
20230717,190500,604312610,1753,1753,1753,1753,0
|
|
20230717,190400,604312610,1753,1753,1753,1753,0
|
|
20230717,190300,604312610,1753,1753,1753,1753,0
|
|
20230717,190200,604312610,1753,1753,1753,1753,0
|
|
20230717,190100,604312610,1753,1753,1753,1753,0
|
|
20230717,190000,604312610,1753,1753,1753,1753,0
|
|
20230717,185900,604312610,1753,1753,1753,1753,0
|
|
20230717,185800,604312610,1753,1753,1753,1753,0
|
|
20230717,185700,604312610,1753,1753,1753,1753,0
|
|
20230717,185600,604312610,1753,1753,1753,1753,0
|
|
20230717,185500,604312610,1753,1753,1753,1753,0
|
|
20230717,185400,604312610,1753,1753,1753,1753,0
|
|
20230717,185300,604312610,1753,1753,1753,1753,0
|
|
20230717,185200,604312610,1753,1753,1753,1753,0
|
|
20230717,185100,604312610,1753,1753,1753,1753,0
|
|
20230717,185000,604312610,1753,1753,1753,1753,0
|
|
20230717,184900,604312610,1753,1753,1753,1753,0
|
|
20230717,184800,604312610,1753,1753,1753,1753,0
|
|
20230717,184700,604312610,1753,1753,1753,1753,0
|
|
20230717,184600,604312610,1753,1753,1753,1753,0
|
|
20230717,184500,604312610,1753,1753,1753,1753,0
|
|
20230717,184400,604312610,1753,1753,1753,1753,0
|
|
20230717,184300,604312610,1753,1753,1753,1753,0
|
|
20230717,184200,604312610,1753,1753,1753,1753,8001
|
|
20230717,184100,604312610,1753,1753,1753,1753,0
|
|
20230717,184000,604312610,1753,1753,1753,1753,0
|
|
20230717,183900,604312610,1753,1753,1753,1753,0
|
|
20230717,183800,604312610,1753,1753,1753,1753,0
|
|
20230717,183700,604312610,1753,1753,1753,1753,0
|
|
20230717,183600,604312610,1753,1753,1753,1753,0
|
|
20230717,183500,604312610,1753,1753,1753,1753,0
|
|
20230717,183400,604312610,1753,1753,1753,1753,0
|
|
20230717,183300,604312610,1753,1753,1753,1753,0
|
|
20230717,183200,604312610,1753,1753,1753,1753,0
|
|
20230717,183100,604312610,1753,1753,1753,1753,0
|
|
20230717,183000,604312610,1753,1753,1753,1753,0
|
|
20230717,182900,604312610,1753,1753,1753,1753,0
|
|
20230717,182800,604312610,1753,1753,1753,1753,0
|
|
20230717,182700,604312610,1753,1753,1753,1753,0
|
|
20230717,182600,604312610,1753,1753,1753,1753,0
|
|
20230717,182500,604312610,1753,1753,1753,1753,0
|
|
20230717,182400,604312610,1753,1753,1753,1753,0
|
|
20230717,182300,604312610,1753,1753,1753,1753,0
|
|
20230717,182200,604312610,1753,1753,1753,1753,0
|
|
20230717,182100,604312610,1753,1753,1753,1753,0
|
|
20230717,182000,604312610,1753,1753,1753,1753,0
|
|
20230717,181900,604312610,1753,1753,1753,1753,0
|
|
20230717,181800,604312610,1753,1753,1753,1753,0
|
|
20230717,181700,604312610,1753,1753,1753,1753,0
|
|
20230717,181600,604312610,1753,1753,1753,1753,0
|
|
20230717,181500,604312610,1753,1753,1753,1753,0
|
|
20230717,181400,604312610,1753,1753,1753,1753,0
|
|
20230717,181300,604312610,1753,1753,1753,1753,0
|
|
20230717,181200,604312610,1753,1753,1753,1753,8001
|
|
20230717,181100,604312610,1753,1753,1753,1753,0
|
|
20230717,181000,604312610,1753,1753,1753,1753,0
|
|
20230717,180900,604312610,1753,1753,1753,1753,0
|
|
20230717,180800,604312610,1753,1753,1753,1753,0
|
|
20230717,180700,604312610,1753,1753,1753,1753,0
|
|
20230717,180600,604312610,1753,1753,1753,1753,0
|
|
20230717,180500,604312610,1753,1753,1753,1753,0
|
|
20230717,180400,604312610,1753,1753,1753,1753,0
|
|
20230717,180300,604312610,1753,1753,1753,1753,0
|
|
20230717,180200,604312610,1753,1753,1753,1753,0
|
|
20230717,180100,604312610,1753,1753,1753,1753,0
|
|
20230717,180000,604312610,1753,1753,1753,1753,0
|
|
20230717,175900,604312610,1753,1753,1753,1753,0
|
|
20230717,175800,604312610,1753,1753,1753,1753,0
|
|
20230717,175700,604312610,1753,1753,1753,1753,0
|
|
20230717,175600,604312610,1753,1753,1753,1753,0
|
|
20230717,175500,604312610,1753,1753,1753,1753,0
|
|
20230717,175400,604312610,1753,1753,1753,1753,0
|
|
20230717,175300,604312610,1753,1753,1753,1753,0
|
|
20230717,175200,604312610,1753,1753,1753,1753,0
|
|
20230717,175100,604312610,1753,1753,1753,1753,0
|
|
20230717,175000,604312610,1753,1753,1753,1753,0
|
|
20230717,174900,604312610,1753,1753,1753,1753,0
|
|
20230717,174800,604312610,1753,1753,1753,1753,0
|
|
20230717,174700,604312610,1753,1753,1753,1753,0
|
|
20230717,174600,604312610,1753,1753,1753,1753,0
|
|
20230717,174500,604312610,1753,1753,1753,1753,0
|
|
20230717,174400,604312610,1753,1753,1753,1753,0
|
|
20230717,174300,604312610,1753,1753,1753,1753,0
|
|
20230717,174200,604312610,1753,1753,1753,1753,8001
|
|
20230717,174100,604312610,1753,1753,1753,1753,0
|
|
20230717,174000,604312610,1753,1753,1753,1753,0
|
|
20230717,173900,604312610,1753,1753,1753,1753,0
|
|
20230717,173800,604312610,1753,1753,1753,1753,0
|
|
20230717,173700,604312610,1753,1753,1753,1753,0
|
|
20230717,173600,604312610,1753,1753,1753,1753,0
|
|
20230717,173500,604312610,1753,1753,1753,1753,0
|
|
20230717,173400,604312610,1753,1753,1753,1753,0
|
|
20230717,173300,604312610,1753,1753,1753,1753,0
|
|
20230717,173200,604312610,1753,1753,1753,1753,0
|
|
20230717,173100,604312610,1753,1753,1753,1753,0
|
|
20230717,173000,604312610,1753,1753,1753,1753,0
|
|
20230717,172900,604312610,1753,1753,1753,1753,0
|
|
20230717,172800,604312610,1753,1753,1753,1753,0
|
|
20230717,172700,604312610,1753,1753,1753,1753,0
|
|
20230717,172600,604312610,1753,1753,1753,1753,0
|
|
20230717,172500,604312610,1753,1753,1753,1753,0
|
|
20230717,172400,604312610,1753,1753,1753,1753,0
|
|
20230717,172300,604312610,1753,1753,1753,1753,0
|
|
20230717,172200,604312610,1753,1753,1753,1753,0
|
|
20230717,172100,604312610,1753,1753,1753,1753,0
|
|
20230717,172000,604312610,1753,1753,1753,1753,0
|
|
20230717,171900,604312610,1753,1753,1753,1753,0
|
|
20230717,171800,604312610,1753,1753,1753,1753,0
|
|
20230717,171700,604312610,1753,1753,1753,1753,0
|
|
20230717,171600,604312610,1753,1753,1753,1753,0
|
|
20230717,171500,604312610,1753,1753,1753,1753,0
|
|
20230717,171400,604312610,1753,1753,1753,1753,0
|
|
20230717,171300,604312610,1753,1753,1753,1753,0
|
|
20230717,171200,604312610,1753,1753,1753,1753,8001
|
|
20230717,171100,604312610,1753,1753,1753,1753,0
|
|
20230717,171000,604312610,1753,1753,1753,1753,0
|
|
20230717,170900,604312610,1753,1753,1753,1753,0
|
|
20230717,170800,604312610,1753,1753,1753,1753,0
|
|
20230717,170700,604312610,1753,1753,1753,1753,0
|
|
20230717,170600,604312610,1753,1753,1753,1753,0
|
|
20230717,170500,604312610,1753,1753,1753,1753,0
|
|
20230717,170400,604312610,1753,1753,1753,1753,0
|
|
20230717,170300,604312610,1753,1753,1753,1753,0
|
|
20230717,170200,604312610,1753,1753,1753,1753,0
|
|
20230717,170100,604312610,1753,1753,1753,1753,0
|
|
20230717,170000,604312610,1753,1753,1753,1753,0
|
|
20230717,165900,604312610,1753,1753,1753,1753,0
|
|
20230717,165800,604312610,1753,1753,1753,1753,0
|
|
20230717,165700,604312610,1753,1753,1753,1753,0
|
|
20230717,165600,604312610,1753,1753,1753,1753,0
|
|
20230717,165500,604312610,1753,1753,1753,1753,0
|
|
20230717,165400,604312610,1753,1753,1753,1753,0
|
|
20230717,165300,604312610,1753,1753,1753,1753,0
|
|
20230717,165200,604312610,1753,1753,1753,1753,0
|
|
20230717,165100,604312610,1753,1753,1753,1753,0
|
|
20230717,165000,604312610,1753,1753,1753,1753,0
|
|
20230717,164900,604312610,1753,1753,1753,1753,0
|
|
20230717,164800,604312610,1753,1753,1753,1753,0
|
|
20230717,164700,604312610,1753,1753,1753,1753,0
|
|
20230717,164600,604312610,1753,1753,1753,1753,0
|
|
20230717,164500,604312610,1753,1753,1753,1753,0
|
|
20230717,164400,604312610,1753,1753,1753,1753,0
|
|
20230717,164300,604312610,1753,1753,1753,1753,0
|
|
20230717,164200,604312610,1753,1753,1753,1753,8001
|
|
20230717,164100,604312610,1753,1753,1753,1753,0
|
|
20230717,164000,604312610,1753,1753,1753,1753,0
|
|
20230717,163900,604312610,1753,1753,1753,1753,0
|
|
20230717,163800,604312610,1753,1753,1753,1753,0
|
|
20230717,163700,604312610,1753,1753,1753,1753,0
|
|
20230717,163600,604312610,1753,1753,1753,1753,0
|
|
20230717,163500,604312610,1753,1753,1753,1753,0
|
|
20230717,163400,604312610,1753,1753,1753,1753,0
|
|
20230717,163300,604312610,1753,1753,1753,1753,0
|
|
20230717,163200,604312610,1753,1753,1753,1753,0
|
|
20230717,163100,604312610,1753,1753,1753,1753,0
|
|
20230717,163000,604312610,1753,1753,1753,1753,0
|
|
20230717,162900,604312610,1753,1753,1753,1753,0
|
|
20230717,162800,604312610,1753,1753,1753,1753,0
|
|
20230717,162700,604312610,1753,1753,1753,1753,0
|
|
20230717,162600,604312610,1753,1753,1753,1753,0
|
|
20230717,162500,604312610,1753,1753,1753,1753,0
|
|
20230717,162400,604312610,1753,1753,1753,1753,0
|
|
20230717,162300,604312610,1753,1753,1753,1753,0
|
|
20230717,162200,604312610,1753,1753,1753,1753,0
|
|
20230717,162100,604312610,1753,1753,1753,1753,0
|
|
20230717,162000,604312610,1753,1753,1753,1753,0
|
|
20230717,161900,604312610,1753,1753,1753,1753,0
|
|
20230717,161800,604312610,1753,1753,1753,1753,0
|
|
20230717,161700,604312610,1753,1753,1753,1753,0
|
|
20230717,161600,604312610,1753,1753,1753,1753,0
|
|
20230717,161500,604312610,1753,1753,1753,1753,0
|
|
20230717,161400,604312610,1753,1753,1753,1753,0
|
|
20230717,161300,604312610,1753,1753,1753,1753,0
|
|
20230717,161200,604312610,1753,1753,1753,1753,8001
|
|
20230717,161100,604312610,1753,1753,1753,1753,0
|
|
20230717,161000,604312610,1753,1753,1753,1753,0
|
|
20230717,160900,604312610,1753,1753,1753,1753,0
|
|
20230717,160800,604312610,1753,1753,1753,1753,0
|
|
20230717,160700,604312610,1753,1753,1753,1753,0
|
|
20230717,160600,604312610,1753,1753,1753,1753,0
|
|
20230717,160500,604312610,1753,1753,1753,1753,0
|
|
20230717,160400,604312610,1753,1753,1753,1753,0
|
|
20230717,160300,604312610,1753,1753,1753,1753,0
|
|
20230717,160200,604312610,1753,1753,1753,1753,0
|
|
20230717,160100,604312610,1753,1753,1753,1753,0
|
|
20230717,160000,604312610,1753,1753,1753,1753,0
|
|
20230717,155900,604312610,1753,1753,1753,1753,0
|
|
20230717,155800,604312610,1753,1753,1753,1753,0
|
|
20230717,155700,604312610,1753,1753,1753,1753,0
|
|
20230717,155600,604312610,1753,1753,1753,1753,0
|
|
20230717,155500,604312610,1753,1753,1753,1753,0
|
|
20230717,155400,604312610,1753,1753,1753,1753,0
|
|
20230717,155300,604312610,1753,1753,1753,1753,0
|
|
20230717,155200,604312610,1753,1753,1753,1753,0
|
|
20230717,155100,604312610,1753,1753,1753,1753,0
|
|
20230717,155000,604312610,1753,1753,1753,1753,0
|
|
20230717,154900,604312610,1753,1753,1753,1753,0
|
|
20230717,154800,604312610,1753,1753,1753,1753,0
|
|
20230717,154700,604312610,1753,1753,1753,1753,0
|
|
20230717,154600,604312610,1753,1753,1753,1753,0
|
|
20230717,154500,604312610,1753,1753,1753,1753,0
|
|
20230717,154400,604312610,1753,1753,1753,1753,0
|
|
20230717,154300,604312610,1753,1753,1753,1753,0
|
|
20230717,154200,604312610,1753,1753,1753,1753,8001
|
|
20230717,154100,604312610,1753,1753,1753,1753,0
|
|
20230717,154000,604312610,1753,1753,1753,1753,0
|
|
20230717,153900,604312610,1753,1753,1753,1753,0
|
|
20230717,153800,604312610,1753,1753,1753,1753,0
|
|
20230717,153700,604312610,1753,1753,1753,1753,0
|
|
20230717,153600,604312610,1753,1753,1753,1753,0
|
|
20230717,153500,604312610,1753,1753,1753,1753,0
|
|
20230717,153400,604312610,1753,1753,1753,1753,0
|
|
20230717,153300,604312610,1753,1753,1753,1753,0
|
|
20230717,153200,604312610,1753,1753,1753,1753,0
|
|
20230717,153100,604312610,1753,1753,1753,1753,0
|
|
20230717,153000,604312610,1753,1753,1753,1753,8001
|
|
20230717,152900,590286857,1753,1753,1753,1753,0
|
|
20230717,152800,590286857,1753,1753,1753,1753,0
|
|
20230717,152700,590286857,1753,1753,1753,1753,0
|
|
20230717,152600,590286857,1753,1753,1753,1753,0
|
|
20230717,152500,590286857,1753,1753,1753,1753,0
|
|
20230717,152400,590286857,1753,1753,1753,1753,0
|
|
20230717,152300,590286857,1753,1753,1753,1753,0
|
|
20230717,152200,590286857,1753,1753,1753,1753,0
|
|
20230717,152100,590286857,1753,1753,1753,1753,0
|
|
20230717,152000,590286857,1753,1753,1753,1753,0
|
|
20230717,151900,590286857,1753,1750,1753,1745,2504
|
|
20230717,151800,585910038,1750,1747,1750,1747,2046
|
|
20230717,151700,582331736,1747,1746,1747,1746,304
|
|
20230717,151600,581800949,1746,1746,1746,1746,263
|
|
20230717,151500,581341751,1746,1744,1746,1744,910
|
|
20230717,151400,579754103,1745,1744,1745,1744,6
|
|
20230717,151300,579743638,1745,1745,1745,1745,1
|
|
20230717,151200,579741893,1745,1745,1745,1745,311
|
|
20230717,151100,579199198,1745,1745,1746,1745,2714
|
|
20230717,151000,574463267,1745,1741,1745,1736,2359
|
|
20230717,150900,570362186,1746,1746,1746,1746,0
|
|
20230717,150800,570362186,1746,1746,1746,1740,1132
|
|
20230717,150700,568388186,1746,1750,1750,1746,2786
|
|
20230717,150600,563522293,1754,1755,1755,1747,110
|
|
20230717,150500,563329943,1756,1756,1757,1747,1941
|
|
20230717,150400,559928102,1758,1758,1758,1746,1896
|
|
20230717,150300,556617373,1754,1736,1760,1736,7009
|
|
20230717,150200,544382154,1728,1732,1737,1728,948
|
|
20230717,150100,542742305,1731,1732,1732,1731,701
|
|
20230717,150000,541528873,1732,1729,1732,1728,580
|
|
20230717,145900,540525008,1732,1732,1732,1732,43
|
|
20230717,145800,540450532,1732,1732,1732,1732,0
|
|
20230717,145700,540450532,1732,1732,1732,1732,17
|
|
20230717,145600,540421088,1727,1727,1727,1727,1
|
|
20230717,145500,540419361,1734,1725,1734,1724,606
|
|
20230717,145400,539374606,1736,1736,1736,1736,1
|
|
20230717,145300,539372870,1724,1729,1729,1724,4140
|
|
20230717,145200,532226728,1738,1738,1738,1738,0
|
|
20230717,145100,532226728,1738,1730,1738,1730,1069
|
|
20230717,145000,530377105,1730,1730,1730,1730,230
|
|
20230717,144900,529979205,1730,1740,1740,1730,2003
|
|
20230717,144800,526494015,1742,1742,1742,1742,0
|
|
20230717,144700,526494015,1742,1742,1742,1742,30
|
|
20230717,144600,526441755,1744,1744,1744,1742,460
|
|
20230717,144500,525639887,1729,1740,1740,1725,3596
|
|
20230717,144400,519404282,1748,1750,1750,1740,2086
|
|
20230717,144300,515762617,1745,1750,1753,1744,3151
|
|
20230717,144200,510250061,1750,1744,1750,1743,4527
|
|
20230717,144100,502346337,1744,1740,1745,1740,3467
|
|
20230717,144000,496306287,1739,1734,1739,1734,2115
|
|
20230717,143900,492631540,1734,1732,1734,1732,548
|
|
20230717,143800,491681815,1732,1732,1732,1732,29
|
|
20230717,143700,491631587,1733,1733,1733,1733,0
|
|
20230717,143600,491631587,1733,1733,1733,1733,9
|
|
20230717,143500,491615990,1733,1724,1734,1723,3030
|
|
20230717,143400,486394973,1724,1726,1736,1724,891
|
|
20230717,143300,484858707,1736,1734,1736,1723,1947
|
|
20230717,143200,481497101,1734,1723,1734,1723,8592
|
|
20230717,143100,466662824,1723,1722,1723,1722,25
|
|
20230717,143000,466619773,1723,1723,1723,1723,733
|
|
20230717,142900,465356814,1723,1724,1724,1723,310
|
|
20230717,142800,464822394,1724,1724,1725,1724,1212
|
|
20230717,142700,462732896,1724,1724,1724,1724,7
|
|
20230717,142600,462720828,1724,1724,1724,1724,0
|
|
20230717,142500,462720828,1724,1724,1724,1724,20
|
|
20230717,142400,462686348,1724,1725,1725,1724,1395
|
|
20230717,142300,460279974,1726,1725,1726,1725,493
|
|
20230717,142200,459429525,1725,1720,1725,1720,11659
|
|
20230717,142100,439354584,1720,1717,1720,1717,154
|
|
20230717,142000,439090154,1723,1723,1723,1723,0
|
|
20230717,141900,439090154,1723,1723,1723,1723,300
|
|
20230717,141800,438573254,1723,1714,1723,1714,365
|
|
20230717,141700,437947635,1714,1714,1714,1712,1124
|
|
20230717,141600,436023233,1714,1714,1714,1714,323
|
|
20230717,141500,435469611,1712,1712,1712,1712,1443
|
|
20230717,141400,432999195,1712,1712,1712,1712,300
|
|
20230717,141300,432485595,1712,1711,1712,1711,719
|
|
20230717,141200,431255285,1711,1706,1711,1706,3
|
|
20230717,141100,431250162,1706,1710,1710,1706,57
|
|
20230717,141000,431152832,1711,1711,1711,1711,4
|
|
20230717,140900,431145988,1711,1711,1711,1711,4
|
|
20230717,140800,431139144,1711,1711,1711,1711,28
|
|
20230717,140700,431091236,1711,1711,1711,1711,13
|
|
20230717,140600,431068993,1709,1709,1709,1709,0
|
|
20230717,140500,431068993,1709,1712,1712,1709,971
|
|
20230717,140400,429406923,1714,1712,1714,1712,9
|
|
20230717,140300,429391499,1713,1722,1723,1713,509
|
|
20230717,140200,428517640,1725,1725,1725,1725,960
|
|
20230717,140100,426861640,1725,1725,1725,1725,0
|
|
20230717,140000,426861640,1725,1725,1725,1725,0
|
|
20230717,135900,426861640,1725,1726,1727,1725,4320
|
|
20230717,135800,419406106,1725,1724,1725,1724,795
|
|
20230717,135700,418034774,1725,1723,1725,1723,1179
|
|
20230717,135600,416001108,1723,1723,1723,1723,19
|
|
20230717,135500,415968371,1711,1711,1711,1711,0
|
|
20230717,135400,415968371,1711,1711,1711,1711,1
|
|
20230717,135300,415966660,1729,1723,1729,1723,1492
|
|
20230717,135200,413391803,1723,1714,1724,1714,484
|
|
20230717,135100,412560640,1714,1714,1714,1714,0
|
|
20230717,135000,412560640,1714,1713,1714,1713,11
|
|
20230717,134900,412541795,1713,1713,1713,1713,0
|
|
20230717,134800,412541795,1713,1711,1713,1702,1739
|
|
20230717,134700,409572810,1701,1701,1701,1701,2
|
|
20230717,134600,409569408,1712,1702,1712,1702,515
|
|
20230717,134500,408692578,1714,1714,1714,1714,0
|
|
20230717,134400,408692578,1714,1719,1719,1685,5283
|
|
20230717,134300,399736508,1719,1725,1725,1719,1466
|
|
20230717,134200,397215983,1725,1722,1725,1720,964
|
|
20230717,134100,395557037,1723,1722,1728,1722,810
|
|
20230717,134000,394161437,1722,1731,1733,1722,350
|
|
20230717,133900,393555592,1731,1721,1731,1721,25
|
|
20230717,133800,393512357,1733,1724,1733,1715,2342
|
|
20230717,133700,389489838,1736,1729,1738,1728,3970
|
|
20230717,133600,382618294,1729,1707,1729,1707,6696
|
|
20230717,133500,371142624,1707,1707,1708,1707,706
|
|
20230717,133400,369937402,1707,1701,1707,1701,4409
|
|
20230717,133300,362415677,1700,1700,1700,1700,588
|
|
20230717,133200,361416077,1700,1700,1700,1700,0
|
|
20230717,133100,361416077,1700,1700,1700,1700,152
|
|
20230717,133000,361157677,1700,1683,1700,1683,1840
|
|
20230717,132900,358051952,1683,1683,1683,1683,1
|
|
20230717,132800,358050269,1683,1683,1683,1683,0
|
|
20230717,132700,358050269,1683,1683,1683,1683,0
|
|
20230717,132600,358050269,1683,1683,1683,1683,0
|
|
20230717,132500,358050269,1683,1682,1683,1682,803
|
|
20230717,132400,356699622,1680,1679,1680,1679,6120
|
|
20230717,132300,346418041,1680,1680,1680,1680,520
|
|
20230717,132200,345544441,1679,1679,1679,1679,0
|
|
20230717,132100,345544441,1679,1679,1679,1679,0
|
|
20230717,132000,345544441,1679,1678,1679,1678,2
|
|
20230717,131900,345541084,1678,1678,1678,1678,0
|
|
20230717,131800,345541084,1678,1678,1678,1678,70
|
|
20230717,131700,345423624,1678,1680,1680,1678,121
|
|
20230717,131600,345220509,1680,1680,1680,1680,8
|
|
20230717,131500,345207069,1670,1671,1679,1670,2000
|
|
20230717,131400,341864439,1671,1671,1671,1671,1037
|
|
20230717,131300,340131612,1671,1671,1671,1671,292
|
|
20230717,131200,339643680,1671,1671,1671,1671,26
|
|
20230717,131100,339600234,1671,1671,1671,1671,349
|
|
20230717,131000,339017055,1670,1670,1670,1670,0
|
|
20230717,130900,339017055,1670,1670,1670,1670,0
|
|
20230717,130800,339017055,1670,1672,1672,1670,597
|
|
20230717,130700,338019657,1670,1670,1670,1670,0
|
|
20230717,130600,338019657,1670,1672,1672,1670,1457
|
|
20230717,130500,335586138,1678,1678,1678,1678,0
|
|
20230717,130400,335586138,1678,1678,1678,1678,100
|
|
20230717,130300,335418338,1678,1678,1678,1678,222
|
|
20230717,130200,335045822,1678,1680,1680,1678,134
|
|
20230717,130100,334820962,1680,1681,1681,1680,65
|
|
20230717,130000,334711753,1681,1682,1682,1681,340
|
|
20230717,125900,334140083,1683,1683,1683,1683,0
|
|
20230717,125800,334140083,1683,1683,1683,1683,106
|
|
20230717,125700,333961685,1683,1683,1683,1683,14
|
|
20230717,125600,333938123,1683,1683,1683,1683,110
|
|
20230717,125500,333752993,1683,1683,1683,1682,277
|
|
20230717,125400,333286812,1687,1687,1687,1687,0
|
|
20230717,125300,333286812,1687,1687,1687,1687,10
|
|
20230717,125200,333269942,1687,1689,1689,1687,3027
|
|
20230717,125100,328160525,1689,1691,1691,1689,922
|
|
20230717,125000,326601935,1692,1692,1692,1692,0
|
|
20230717,124900,326601935,1692,1692,1692,1692,531
|
|
20230717,124800,325703483,1692,1692,1692,1692,100
|
|
20230717,124700,325534283,1692,1692,1692,1692,30
|
|
20230717,124600,325483523,1692,1692,1692,1692,1062
|
|
20230717,124500,323686619,1692,1698,1698,1692,56
|
|
20230717,124400,323591677,1698,1698,1698,1698,91
|
|
20230717,124300,323437159,1699,1699,1699,1699,1
|
|
20230717,124200,323435460,1700,1700,1700,1700,1010
|
|
20230717,124100,321718460,1700,1701,1701,1700,113
|
|
20230717,124000,321526271,1701,1701,1701,1701,10
|
|
20230717,123900,321509261,1701,1701,1701,1701,5
|
|
20230717,123800,321500756,1701,1701,1701,1701,0
|
|
20230717,123700,321500756,1701,1701,1701,1701,1
|
|
20230717,123600,321499055,1702,1702,1702,1702,0
|
|
20230717,123500,321499055,1702,1704,1704,1702,3
|
|
20230717,123400,321493945,1703,1703,1703,1703,50
|
|
20230717,123300,321408795,1703,1703,1703,1703,1
|
|
20230717,123200,321407092,1704,1704,1704,1704,0
|
|
20230717,123100,321407092,1704,1703,1704,1703,5
|
|
20230717,123000,321398573,1704,1697,1704,1697,31
|
|
20230717,122900,321345840,1697,1704,1704,1697,10
|
|
20230717,122800,321328834,1704,1704,1704,1704,0
|
|
20230717,122700,321328834,1704,1704,1704,1704,0
|
|
20230717,122600,321328834,1704,1704,1704,1704,0
|
|
20230717,122500,321328834,1704,1704,1704,1704,0
|
|
20230717,122400,321328834,1704,1701,1704,1701,11
|
|
20230717,122300,321310120,1699,1699,1699,1699,0
|
|
20230717,122200,321310120,1699,1699,1699,1699,0
|
|
20230717,122100,321310120,1699,1699,1699,1699,0
|
|
20230717,122000,321310120,1699,1705,1705,1699,12
|
|
20230717,121900,321289680,1706,1701,1706,1701,456
|
|
20230717,121800,320512799,1702,1702,1702,1702,0
|
|
20230717,121700,320512799,1702,1702,1702,1702,0
|
|
20230717,121600,320512799,1702,1702,1702,1702,32
|
|
20230717,121500,320458335,1702,1702,1702,1702,0
|
|
20230717,121400,320458335,1702,1702,1702,1702,0
|
|
20230717,121300,320458335,1702,1702,1702,1702,0
|
|
20230717,121200,320458335,1702,1702,1702,1702,1
|
|
20230717,121100,320456633,1702,1702,1702,1702,0
|
|
20230717,121000,320456633,1702,1702,1702,1702,19
|
|
20230717,120900,320424295,1702,1702,1702,1702,0
|
|
20230717,120800,320424295,1702,1692,1702,1692,30
|
|
20230717,120700,320373525,1703,1704,1704,1703,704
|
|
20230717,120600,319174495,1704,1703,1704,1703,23
|
|
20230717,120500,319135323,1691,1691,1691,1691,0
|
|
20230717,120400,319135323,1691,1699,1704,1691,4060
|
|
20230717,120300,312228230,1699,1699,1699,1699,0
|
|
20230717,120200,312228230,1699,1699,1699,1699,0
|
|
20230717,120100,312228230,1699,1699,1700,1699,7
|
|
20230717,120000,312216336,1691,1691,1691,1691,0
|
|
20230717,115900,312216336,1691,1691,1691,1691,0
|
|
20230717,115800,312216336,1691,1691,1691,1691,200
|
|
20230717,115700,311878136,1691,1691,1691,1691,118
|
|
20230717,115600,311678598,1703,1703,1703,1703,0
|
|
20230717,115500,311678598,1703,1703,1703,1703,0
|
|
20230717,115400,311678598,1703,1703,1703,1703,0
|
|
20230717,115300,311678598,1703,1703,1703,1703,10
|
|
20230717,115200,311661568,1703,1702,1703,1702,32
|
|
20230717,115100,311607074,1703,1703,1703,1703,0
|
|
20230717,115000,311607074,1703,1703,1703,1703,73
|
|
20230717,114900,311482755,1705,1705,1705,1705,0
|
|
20230717,114800,311482755,1705,1705,1705,1705,118
|
|
20230717,114700,311281565,1705,1705,1705,1705,600
|
|
20230717,114600,310258565,1705,1705,1705,1705,0
|
|
20230717,114500,310258565,1705,1705,1705,1705,1376
|
|
20230717,114400,307912485,1705,1705,1705,1705,0
|
|
20230717,114300,307912485,1705,1705,1705,1705,9
|
|
20230717,114200,307897140,1706,1705,1706,1705,131
|
|
20230717,114100,307673754,1706,1706,1706,1706,461
|
|
20230717,114000,306887288,1705,1705,1705,1705,140
|
|
20230717,113900,306648588,1705,1705,1705,1705,22
|
|
20230717,113800,306611078,1705,1705,1705,1705,30
|
|
20230717,113700,306559928,1707,1700,1707,1700,2075
|
|
20230717,113600,303024514,1700,1700,1700,1700,0
|
|
20230717,113500,303024514,1700,1700,1700,1700,300
|
|
20230717,113400,302514514,1700,1700,1700,1700,1625
|
|
20230717,113300,299752014,1691,1692,1692,1691,1398
|
|
20230717,113200,297387994,1692,1692,1692,1692,0
|
|
20230717,113100,297387994,1692,1692,1692,1692,2
|
|
20230717,113000,297384610,1693,1694,1694,1693,3
|
|
20230717,112900,297379530,1694,1699,1699,1693,103
|
|
20230717,112800,297204549,1691,1694,1694,1691,20
|
|
20230717,112700,297170723,1691,1691,1691,1691,200
|
|
20230717,112600,296832523,1691,1691,1691,1691,5
|
|
20230717,112500,296824068,1691,1693,1693,1691,810
|
|
20230717,112400,295453698,1693,1693,1693,1693,0
|
|
20230717,112300,295453698,1693,1693,1693,1693,0
|
|
20230717,112200,295453698,1693,1693,1693,1693,69
|
|
20230717,112100,295336881,1699,1699,1699,1699,0
|
|
20230717,112000,295336881,1699,1699,1699,1699,11
|
|
20230717,111900,295318192,1699,1699,1699,1699,0
|
|
20230717,111800,295318192,1699,1695,1699,1692,105
|
|
20230717,111700,295140349,1695,1696,1696,1695,2340
|
|
20230717,111600,291173641,1696,1696,1696,1696,121
|
|
20230717,111500,290968425,1696,1696,1696,1696,2512
|
|
20230717,111400,286708073,1696,1696,1696,1696,4
|
|
20230717,111300,286701289,1700,1695,1700,1695,31
|
|
20230717,111200,286648639,1700,1702,1702,1695,224
|
|
20230717,111100,286267423,1702,1698,1703,1695,389
|
|
20230717,111000,285606465,1704,1706,1706,1698,848
|
|
20230717,110900,284160996,1706,1707,1707,1699,174
|
|
20230717,110800,283864809,1707,1703,1709,1692,4019
|
|
20230717,110700,277017194,1703,1703,1710,1691,1794
|
|
20230717,110600,273968828,1703,1683,1703,1682,6217
|
|
20230717,110500,263490014,1682,1678,1682,1678,5516
|
|
20230717,110400,254223314,1678,1678,1678,1678,2
|
|
20230717,110300,254219958,1678,1678,1678,1678,2148
|
|
20230717,110200,250615614,1679,1678,1679,1678,54
|
|
20230717,110100,250524969,1678,1678,1678,1678,393
|
|
20230717,110000,249865515,1678,1678,1678,1678,200
|
|
20230717,105900,249529915,1679,1674,1679,1674,1427
|
|
20230717,105800,247139941,1670,1668,1670,1668,985
|
|
20230717,105700,245495116,1668,1669,1669,1668,403
|
|
20230717,105600,244822510,1670,1669,1670,1668,12
|
|
20230717,105500,244802475,1670,1669,1670,1669,60
|
|
20230717,105400,244702276,1670,1665,1670,1665,36
|
|
20230717,105300,244642287,1665,1665,1665,1665,1
|
|
20230717,105200,244640622,1670,1670,1670,1670,0
|
|
20230717,105100,244640622,1670,1670,1670,1670,0
|
|
20230717,105000,244640622,1670,1670,1670,1670,86
|
|
20230717,104900,244497002,1670,1675,1675,1670,58
|
|
20230717,104800,244400137,1676,1678,1678,1676,600
|
|
20230717,104700,243393737,1678,1678,1678,1678,1008
|
|
20230717,104600,241702313,1679,1679,1679,1679,0
|
|
20230717,104500,241702313,1679,1679,1679,1679,21
|
|
20230717,104400,241667054,1679,1669,1679,1669,137
|
|
20230717,104300,241437685,1667,1667,1667,1667,77
|
|
20230717,104200,241309326,1667,1661,1667,1661,6557
|
|
20230717,104100,230407386,1661,1662,1662,1661,685
|
|
20230717,104000,229269450,1662,1662,1662,1661,418
|
|
20230717,103900,228574934,1663,1646,1663,1646,18061
|
|
20230717,103800,198772944,1646,1646,1646,1646,42
|
|
20230717,103700,198703812,1645,1639,1645,1639,2067
|
|
20230717,103600,195304641,1640,1640,1640,1640,148
|
|
20230717,103500,195061921,1639,1639,1639,1639,0
|
|
20230717,103400,195061921,1639,1639,1639,1639,0
|
|
20230717,103300,195061921,1639,1640,1640,1639,495
|
|
20230717,103200,194250615,1644,1644,1644,1644,0
|
|
20230717,103100,194250615,1644,1644,1644,1644,0
|
|
20230717,103000,194250615,1644,1645,1645,1644,188
|
|
20230717,102900,193941383,1645,1645,1645,1645,148
|
|
20230717,102800,193697923,1644,1644,1644,1644,34
|
|
20230717,102700,193642027,1645,1639,1645,1639,139
|
|
20230717,102600,193413888,1646,1646,1646,1646,0
|
|
20230717,102500,193413888,1646,1646,1646,1646,2
|
|
20230717,102400,193410596,1646,1646,1646,1646,0
|
|
20230717,102300,193410596,1646,1646,1646,1646,2
|
|
20230717,102200,193407304,1646,1646,1646,1646,0
|
|
20230717,102100,193407304,1646,1646,1646,1646,200
|
|
20230717,102000,193078104,1647,1647,1647,1647,0
|
|
20230717,101900,193078104,1647,1647,1647,1647,2
|
|
20230717,101800,193074810,1639,1639,1639,1639,0
|
|
20230717,101700,193074810,1639,1639,1639,1639,476
|
|
20230717,101600,192294646,1639,1643,1643,1639,439
|
|
20230717,101500,191574879,1635,1635,1635,1635,0
|
|
20230717,101400,191574879,1635,1635,1635,1635,0
|
|
20230717,101300,191574879,1635,1647,1647,1635,1100
|
|
20230717,101200,189770991,1647,1647,1647,1647,49
|
|
20230717,101100,189690288,1647,1647,1647,1647,219
|
|
20230717,101000,189329595,1647,1647,1647,1647,90
|
|
20230717,100900,189181365,1647,1645,1647,1645,245
|
|
20230717,100800,188778320,1645,1645,1645,1645,183
|
|
20230717,100700,188477285,1644,1649,1649,1644,617
|
|
20230717,100600,187462759,1648,1649,1650,1648,661
|
|
20230717,100500,186372432,1650,1645,1650,1644,37
|
|
20230717,100400,186311588,1651,1651,1651,1651,0
|
|
20230717,100300,186311588,1651,1651,1651,1651,0
|
|
20230717,100200,186311588,1651,1645,1651,1645,13
|
|
20230717,100100,186290173,1645,1645,1645,1645,0
|
|
20230717,100000,186290173,1645,1645,1645,1645,1
|
|
20230717,095900,186288528,1644,1652,1652,1644,605
|
|
20230717,095800,185289076,1653,1652,1653,1651,71
|
|
20230717,095700,185171786,1641,1653,1653,1641,58
|
|
20230717,095600,185076584,1651,1651,1651,1651,580
|
|
20230717,095500,184119004,1651,1651,1651,1651,0
|
|
20230717,095400,184119004,1651,1651,1651,1651,0
|
|
20230717,095300,184119004,1651,1651,1651,1651,0
|
|
20230717,095200,184119004,1651,1650,1651,1650,48
|
|
20230717,095100,184039799,1651,1651,1651,1651,0
|
|
20230717,095000,184039799,1651,1640,1651,1640,112
|
|
20230717,094900,183854939,1650,1650,1650,1650,1158
|
|
20230717,094800,181944239,1650,1640,1650,1638,173
|
|
20230717,094700,181659703,1647,1646,1647,1646,201
|
|
20230717,094600,181328657,1638,1639,1639,1638,35
|
|
20230717,094500,181271301,1647,1647,1647,1647,100
|
|
20230717,094400,181106601,1648,1648,1648,1648,20
|
|
20230717,094300,181073641,1648,1638,1648,1638,240
|
|
20230717,094200,180678562,1648,1646,1648,1646,198
|
|
20230717,094100,180352332,1648,1648,1648,1648,0
|
|
20230717,094000,180352332,1648,1637,1648,1636,290
|
|
20230717,093900,179875462,1649,1639,1649,1637,3974
|
|
20230717,093800,173368076,1651,1647,1651,1647,16187
|
|
20230717,093700,146651087,1647,1639,1647,1638,1005
|
|
20230717,093600,145004688,1650,1643,1650,1638,1761
|
|
20230717,093500,142117748,1646,1646,1646,1643,1590
|
|
20230717,093400,139500627,1645,1651,1651,1645,824
|
|
20230717,093300,138143634,1652,1655,1655,1652,2
|
|
20230717,093200,138140327,1656,1655,1656,1654,1003
|
|
20230717,093100,136479364,1656,1655,1656,1655,44
|
|
20230717,093000,136406539,1656,1648,1656,1648,816
|
|
20230717,092900,135061119,1648,1648,1648,1648,266
|
|
20230717,092800,134622751,1639,1639,1640,1638,994
|
|
20230717,092700,132993542,1639,1639,1639,1639,140
|
|
20230717,092600,132764082,1638,1650,1650,1638,3241
|
|
20230717,092500,127447372,1660,1650,1660,1650,598
|
|
20230717,092400,126460248,1649,1649,1649,1649,43
|
|
20230717,092300,126389341,1663,1662,1663,1649,56
|
|
20230717,092200,126296893,1665,1664,1665,1664,200
|
|
20230717,092100,125963912,1665,1645,1665,1645,601
|
|
20230717,092000,124963731,1663,1648,1665,1644,3703
|
|
20230717,091900,118851762,1649,1644,1649,1644,54
|
|
20230717,091800,118762765,1650,1665,1665,1650,147
|
|
20230717,091700,118518655,1665,1665,1665,1664,105
|
|
20230717,091600,118343906,1666,1652,1666,1652,214
|
|
20230717,091500,117987606,1666,1670,1675,1666,107
|
|
20230717,091400,117808724,1650,1644,1677,1632,3875
|
|
20230717,091300,111368888,1631,1631,1639,1626,4486
|
|
20230717,091200,104032846,1631,1632,1632,1631,455
|
|
20230717,091100,103290336,1620,1624,1624,1620,2291
|
|
20230717,091000,99573163,1624,1640,1640,1620,7378
|
|
20230717,090900,87559618,1641,1640,1644,1636,551
|
|
20230717,090800,86656314,1640,1652,1652,1640,2510
|
|
20230717,090700,82532102,1645,1652,1652,1645,3914
|
|
20230717,090600,76083013,1652,1653,1653,1652,3092
|
|
20230717,090500,70974852,1652,1686,1688,1652,12486
|
|
20230717,090400,49951887,1687,1688,1689,1687,2653
|
|
20230717,090300,45475770,1688,1688,1688,1688,201
|
|
20230717,090200,45136482,1689,1689,1689,1689,2902
|
|
20230717,090100,40235004,1689,1689,1689,1689,100
|
|
20230717,090000,40066104,1686,1686,1686,1686,23719
|