607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,190300,1340114561,1777,1777,1777,1777,0
|
|
20230818,190200,1340114561,1777,1777,1777,1777,0
|
|
20230818,190100,1340114561,1777,1777,1777,1777,0
|
|
20230818,190000,1340114561,1777,1777,1777,1777,0
|
|
20230818,185900,1340114561,1777,1777,1777,1777,0
|
|
20230818,185800,1340114561,1777,1777,1777,1777,0
|
|
20230818,185700,1340114561,1777,1777,1777,1777,0
|
|
20230818,185600,1340114561,1777,1777,1777,1777,0
|
|
20230818,185500,1340114561,1777,1777,1777,1777,0
|
|
20230818,185400,1340114561,1777,1777,1777,1777,0
|
|
20230818,185300,1340114561,1777,1777,1777,1777,0
|
|
20230818,185200,1340114561,1777,1777,1777,1777,0
|
|
20230818,185100,1340114561,1777,1777,1777,1777,0
|
|
20230818,185000,1340114561,1777,1777,1777,1777,0
|
|
20230818,184900,1340114561,1777,1777,1777,1777,0
|
|
20230818,184800,1340114561,1777,1777,1777,1777,0
|
|
20230818,184700,1340114561,1777,1777,1777,1777,0
|
|
20230818,184600,1340114561,1777,1777,1777,1777,0
|
|
20230818,184500,1340114561,1777,1777,1777,1777,0
|
|
20230818,184400,1340114561,1777,1777,1777,1777,0
|
|
20230818,184300,1340114561,1777,1777,1777,1777,0
|
|
20230818,184200,1340114561,1777,1777,1777,1777,0
|
|
20230818,184100,1340114561,1777,1777,1777,1777,0
|
|
20230818,184000,1340114561,1777,1777,1777,1777,0
|
|
20230818,183900,1340114561,1777,1777,1777,1777,0
|
|
20230818,183800,1340114561,1777,1777,1777,1777,0
|
|
20230818,183700,1340114561,1777,1777,1777,1777,0
|
|
20230818,183600,1340114561,1777,1777,1777,1777,0
|
|
20230818,183500,1340114561,1777,1777,1777,1777,0
|
|
20230818,183400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,183300,1340114561,1777,1777,1777,1777,0
|
|
20230818,183200,1340114561,1777,1777,1777,1777,0
|
|
20230818,183100,1340114561,1777,1777,1777,1777,0
|
|
20230818,183000,1340114561,1777,1777,1777,1777,0
|
|
20230818,182900,1340114561,1777,1777,1777,1777,0
|
|
20230818,182800,1340114561,1777,1777,1777,1777,0
|
|
20230818,182700,1340114561,1777,1777,1777,1777,0
|
|
20230818,182600,1340114561,1777,1777,1777,1777,0
|
|
20230818,182500,1340114561,1777,1777,1777,1777,0
|
|
20230818,182400,1340114561,1777,1777,1777,1777,0
|
|
20230818,182300,1340114561,1777,1777,1777,1777,0
|
|
20230818,182200,1340114561,1777,1777,1777,1777,0
|
|
20230818,182100,1340114561,1777,1777,1777,1777,0
|
|
20230818,182000,1340114561,1777,1777,1777,1777,0
|
|
20230818,181900,1340114561,1777,1777,1777,1777,0
|
|
20230818,181800,1340114561,1777,1777,1777,1777,0
|
|
20230818,181700,1340114561,1777,1777,1777,1777,0
|
|
20230818,181600,1340114561,1777,1777,1777,1777,0
|
|
20230818,181500,1340114561,1777,1777,1777,1777,0
|
|
20230818,181400,1340114561,1777,1777,1777,1777,0
|
|
20230818,181300,1340114561,1777,1777,1777,1777,0
|
|
20230818,181200,1340114561,1777,1777,1777,1777,0
|
|
20230818,181100,1340114561,1777,1777,1777,1777,0
|
|
20230818,181000,1340114561,1777,1777,1777,1777,0
|
|
20230818,180900,1340114561,1777,1777,1777,1777,0
|
|
20230818,180800,1340114561,1777,1777,1777,1777,0
|
|
20230818,180700,1340114561,1777,1777,1777,1777,0
|
|
20230818,180600,1340114561,1777,1777,1777,1777,0
|
|
20230818,180500,1340114561,1777,1777,1777,1777,0
|
|
20230818,180400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,180300,1340114561,1777,1777,1777,1777,0
|
|
20230818,180200,1340114561,1777,1777,1777,1777,0
|
|
20230818,180100,1340114561,1777,1777,1777,1777,0
|
|
20230818,180000,1340114561,1777,1777,1777,1777,0
|
|
20230818,175900,1340114561,1777,1777,1777,1777,0
|
|
20230818,175800,1340114561,1777,1777,1777,1777,0
|
|
20230818,175700,1340114561,1777,1777,1777,1777,0
|
|
20230818,175600,1340114561,1777,1777,1777,1777,0
|
|
20230818,175500,1340114561,1777,1777,1777,1777,0
|
|
20230818,175400,1340114561,1777,1777,1777,1777,0
|
|
20230818,175300,1340114561,1777,1777,1777,1777,0
|
|
20230818,175200,1340114561,1777,1777,1777,1777,0
|
|
20230818,175100,1340114561,1777,1777,1777,1777,0
|
|
20230818,175000,1340114561,1777,1777,1777,1777,0
|
|
20230818,174900,1340114561,1777,1777,1777,1777,0
|
|
20230818,174800,1340114561,1777,1777,1777,1777,0
|
|
20230818,174700,1340114561,1777,1777,1777,1777,0
|
|
20230818,174600,1340114561,1777,1777,1777,1777,0
|
|
20230818,174500,1340114561,1777,1777,1777,1777,0
|
|
20230818,174400,1340114561,1777,1777,1777,1777,0
|
|
20230818,174300,1340114561,1777,1777,1777,1777,0
|
|
20230818,174200,1340114561,1777,1777,1777,1777,0
|
|
20230818,174100,1340114561,1777,1777,1777,1777,0
|
|
20230818,174000,1340114561,1777,1777,1777,1777,0
|
|
20230818,173900,1340114561,1777,1777,1777,1777,0
|
|
20230818,173800,1340114561,1777,1777,1777,1777,0
|
|
20230818,173700,1340114561,1777,1777,1777,1777,0
|
|
20230818,173600,1340114561,1777,1777,1777,1777,0
|
|
20230818,173500,1340114561,1777,1777,1777,1777,0
|
|
20230818,173400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,173300,1340114561,1777,1777,1777,1777,0
|
|
20230818,173200,1340114561,1777,1777,1777,1777,0
|
|
20230818,173100,1340114561,1777,1777,1777,1777,0
|
|
20230818,173000,1340114561,1777,1777,1777,1777,0
|
|
20230818,172900,1340114561,1777,1777,1777,1777,0
|
|
20230818,172800,1340114561,1777,1777,1777,1777,0
|
|
20230818,172700,1340114561,1777,1777,1777,1777,0
|
|
20230818,172600,1340114561,1777,1777,1777,1777,0
|
|
20230818,172500,1340114561,1777,1777,1777,1777,0
|
|
20230818,172400,1340114561,1777,1777,1777,1777,0
|
|
20230818,172300,1340114561,1777,1777,1777,1777,0
|
|
20230818,172200,1340114561,1777,1777,1777,1777,0
|
|
20230818,172100,1340114561,1777,1777,1777,1777,0
|
|
20230818,172000,1340114561,1777,1777,1777,1777,0
|
|
20230818,171900,1340114561,1777,1777,1777,1777,0
|
|
20230818,171800,1340114561,1777,1777,1777,1777,0
|
|
20230818,171700,1340114561,1777,1777,1777,1777,0
|
|
20230818,171600,1340114561,1777,1777,1777,1777,0
|
|
20230818,171500,1340114561,1777,1777,1777,1777,0
|
|
20230818,171400,1340114561,1777,1777,1777,1777,0
|
|
20230818,171300,1340114561,1777,1777,1777,1777,0
|
|
20230818,171200,1340114561,1777,1777,1777,1777,0
|
|
20230818,171100,1340114561,1777,1777,1777,1777,0
|
|
20230818,171000,1340114561,1777,1777,1777,1777,0
|
|
20230818,170900,1340114561,1777,1777,1777,1777,0
|
|
20230818,170800,1340114561,1777,1777,1777,1777,0
|
|
20230818,170700,1340114561,1777,1777,1777,1777,0
|
|
20230818,170600,1340114561,1777,1777,1777,1777,0
|
|
20230818,170500,1340114561,1777,1777,1777,1777,0
|
|
20230818,170400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,170300,1340114561,1777,1777,1777,1777,0
|
|
20230818,170200,1340114561,1777,1777,1777,1777,0
|
|
20230818,170100,1340114561,1777,1777,1777,1777,0
|
|
20230818,170000,1340114561,1777,1777,1777,1777,0
|
|
20230818,165900,1340114561,1777,1777,1777,1777,0
|
|
20230818,165800,1340114561,1777,1777,1777,1777,0
|
|
20230818,165700,1340114561,1777,1777,1777,1777,0
|
|
20230818,165600,1340114561,1777,1777,1777,1777,0
|
|
20230818,165500,1340114561,1777,1777,1777,1777,0
|
|
20230818,165400,1340114561,1777,1777,1777,1777,0
|
|
20230818,165300,1340114561,1777,1777,1777,1777,0
|
|
20230818,165200,1340114561,1777,1777,1777,1777,0
|
|
20230818,165100,1340114561,1777,1777,1777,1777,0
|
|
20230818,165000,1340114561,1777,1777,1777,1777,0
|
|
20230818,164900,1340114561,1777,1777,1777,1777,0
|
|
20230818,164800,1340114561,1777,1777,1777,1777,0
|
|
20230818,164700,1340114561,1777,1777,1777,1777,0
|
|
20230818,164600,1340114561,1777,1777,1777,1777,0
|
|
20230818,164500,1340114561,1777,1777,1777,1777,0
|
|
20230818,164400,1340114561,1777,1777,1777,1777,0
|
|
20230818,164300,1340114561,1777,1777,1777,1777,0
|
|
20230818,164200,1340114561,1777,1777,1777,1777,0
|
|
20230818,164100,1340114561,1777,1777,1777,1777,0
|
|
20230818,164000,1340114561,1777,1777,1777,1777,0
|
|
20230818,163900,1340114561,1777,1777,1777,1777,0
|
|
20230818,163800,1340114561,1777,1777,1777,1777,0
|
|
20230818,163700,1340114561,1777,1777,1777,1777,0
|
|
20230818,163600,1340114561,1777,1777,1777,1777,0
|
|
20230818,163500,1340114561,1777,1777,1777,1777,0
|
|
20230818,163400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,163300,1340114561,1777,1777,1777,1777,0
|
|
20230818,163200,1340114561,1777,1777,1777,1777,0
|
|
20230818,163100,1340114561,1777,1777,1777,1777,0
|
|
20230818,163000,1340114561,1777,1777,1777,1777,0
|
|
20230818,162900,1340114561,1777,1777,1777,1777,0
|
|
20230818,162800,1340114561,1777,1777,1777,1777,0
|
|
20230818,162700,1340114561,1777,1777,1777,1777,0
|
|
20230818,162600,1340114561,1777,1777,1777,1777,0
|
|
20230818,162500,1340114561,1777,1777,1777,1777,0
|
|
20230818,162400,1340114561,1777,1777,1777,1777,0
|
|
20230818,162300,1340114561,1777,1777,1777,1777,0
|
|
20230818,162200,1340114561,1777,1777,1777,1777,0
|
|
20230818,162100,1340114561,1777,1777,1777,1777,0
|
|
20230818,162000,1340114561,1777,1777,1777,1777,0
|
|
20230818,161900,1340114561,1777,1777,1777,1777,0
|
|
20230818,161800,1340114561,1777,1777,1777,1777,0
|
|
20230818,161700,1340114561,1777,1777,1777,1777,0
|
|
20230818,161600,1340114561,1777,1777,1777,1777,0
|
|
20230818,161500,1340114561,1777,1777,1777,1777,0
|
|
20230818,161400,1340114561,1777,1777,1777,1777,0
|
|
20230818,161300,1340114561,1777,1777,1777,1777,0
|
|
20230818,161200,1340114561,1777,1777,1777,1777,0
|
|
20230818,161100,1340114561,1777,1777,1777,1777,0
|
|
20230818,161000,1340114561,1777,1777,1777,1777,0
|
|
20230818,160900,1340114561,1777,1777,1777,1777,0
|
|
20230818,160800,1340114561,1777,1777,1777,1777,0
|
|
20230818,160700,1340114561,1777,1777,1777,1777,0
|
|
20230818,160600,1340114561,1777,1777,1777,1777,0
|
|
20230818,160500,1340114561,1777,1777,1777,1777,0
|
|
20230818,160400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,160300,1340114561,1777,1777,1777,1777,0
|
|
20230818,160200,1340114561,1777,1777,1777,1777,0
|
|
20230818,160100,1340114561,1777,1777,1777,1777,0
|
|
20230818,160000,1340114561,1777,1777,1777,1777,0
|
|
20230818,155900,1340114561,1777,1777,1777,1777,0
|
|
20230818,155800,1340114561,1777,1777,1777,1777,0
|
|
20230818,155700,1340114561,1777,1777,1777,1777,0
|
|
20230818,155600,1340114561,1777,1777,1777,1777,0
|
|
20230818,155500,1340114561,1777,1777,1777,1777,0
|
|
20230818,155400,1340114561,1777,1777,1777,1777,0
|
|
20230818,155300,1340114561,1777,1777,1777,1777,0
|
|
20230818,155200,1340114561,1777,1777,1777,1777,0
|
|
20230818,155100,1340114561,1777,1777,1777,1777,0
|
|
20230818,155000,1340114561,1777,1777,1777,1777,0
|
|
20230818,154900,1340114561,1777,1777,1777,1777,0
|
|
20230818,154800,1340114561,1777,1777,1777,1777,0
|
|
20230818,154700,1340114561,1777,1777,1777,1777,0
|
|
20230818,154600,1340114561,1777,1777,1777,1777,0
|
|
20230818,154500,1340114561,1777,1777,1777,1777,0
|
|
20230818,154400,1340114561,1777,1777,1777,1777,0
|
|
20230818,154300,1340114561,1777,1777,1777,1777,0
|
|
20230818,154200,1340114561,1777,1777,1777,1777,0
|
|
20230818,154100,1340114561,1777,1777,1777,1777,0
|
|
20230818,154000,1340114561,1777,1777,1777,1777,0
|
|
20230818,153900,1340114561,1777,1777,1777,1777,0
|
|
20230818,153800,1340114561,1777,1777,1777,1777,0
|
|
20230818,153700,1340114561,1777,1777,1777,1777,0
|
|
20230818,153600,1340114561,1777,1777,1777,1777,0
|
|
20230818,153500,1340114561,1777,1777,1777,1777,0
|
|
20230818,153400,1340114561,1777,1777,1777,1777,11240
|
|
20230818,153300,1340114561,1777,1777,1777,1777,0
|
|
20230818,153200,1340114561,1777,1777,1777,1777,0
|
|
20230818,153100,1340114561,1777,1777,1777,1777,0
|
|
20230818,153000,1340114561,1777,1777,1777,1777,11240
|
|
20230818,152900,1320141081,1776,1776,1776,1776,0
|
|
20230818,152800,1320141081,1776,1776,1776,1776,0
|
|
20230818,152700,1320141081,1776,1776,1776,1776,0
|
|
20230818,152600,1320141081,1776,1776,1776,1776,0
|
|
20230818,152500,1320141081,1776,1776,1776,1776,0
|
|
20230818,152400,1320141081,1776,1776,1776,1776,0
|
|
20230818,152300,1320141081,1776,1776,1776,1776,0
|
|
20230818,152200,1320141081,1776,1776,1776,1776,0
|
|
20230818,152100,1320141081,1776,1776,1776,1776,0
|
|
20230818,152000,1320141081,1776,1776,1776,1776,0
|
|
20230818,151900,1320141081,1776,1775,1776,1774,15370
|
|
20230818,151800,1292856554,1775,1773,1775,1773,115
|
|
20230818,151700,1292652641,1773,1774,1774,1772,1994
|
|
20230818,151600,1289119257,1775,1775,1775,1775,0
|
|
20230818,151500,1289119257,1775,1771,1776,1771,6687
|
|
20230818,151400,1277276568,1771,1770,1771,1770,2034
|
|
20230818,151300,1273676387,1771,1773,1776,1771,13443
|
|
20230818,151200,1249832372,1773,1772,1773,1772,1320
|
|
20230818,151100,1247493312,1772,1771,1772,1771,4414
|
|
20230818,151000,1239671804,1770,1770,1770,1770,451
|
|
20230818,150900,1238873534,1770,1772,1772,1770,82
|
|
20230818,150800,1238728374,1772,1772,1772,1770,10003
|
|
20230818,150700,1221022837,1772,1772,1772,1771,2009
|
|
20230818,150600,1217463895,1772,1773,1773,1772,939
|
|
20230818,150500,1215799967,1773,1773,1773,1772,2613
|
|
20230818,150400,1211168106,1774,1775,1775,1774,43
|
|
20230818,150300,1211091791,1775,1776,1776,1773,429
|
|
20230818,150200,1210331169,1773,1774,1775,1771,6804
|
|
20230818,150100,1198256474,1771,1770,1773,1770,6211
|
|
20230818,150000,1187254022,1770,1769,1771,1769,3731
|
|
20230818,145900,1180649530,1771,1770,1771,1770,2017
|
|
20230818,145800,1177079368,1770,1771,1772,1770,1185
|
|
20230818,145700,1174980608,1772,1770,1772,1769,3221
|
|
20230818,145600,1169280534,1761,1770,1770,1761,361
|
|
20230818,145500,1168643742,1761,1764,1764,1761,11109
|
|
20230818,145400,1149064423,1764,1770,1770,1764,6489
|
|
20230818,145300,1137615342,1765,1769,1769,1765,12372
|
|
20230818,145200,1115746732,1768,1770,1770,1768,381
|
|
20230818,145100,1115072494,1770,1770,1770,1770,0
|
|
20230818,145000,1115072494,1770,1771,1773,1770,433
|
|
20230818,144900,1114305647,1773,1773,1773,1773,238
|
|
20230818,144800,1113883673,1772,1771,1772,1771,6760
|
|
20230818,144700,1101906866,1770,1768,1770,1768,4269
|
|
20230818,144600,1094353034,1768,1767,1769,1766,4149
|
|
20230818,144500,1087023816,1767,1767,1768,1767,2633
|
|
20230818,144400,1082371295,1767,1766,1767,1766,1383
|
|
20230818,144300,1079928899,1766,1766,1766,1766,1215
|
|
20230818,144200,1077783209,1766,1766,1766,1765,306
|
|
20230818,144100,1077242878,1765,1765,1765,1765,195
|
|
20230818,144000,1076898703,1763,1763,1765,1763,4156
|
|
20230818,143900,1069568443,1762,1763,1763,1762,1049
|
|
20230818,143800,1067720102,1762,1762,1762,1762,620
|
|
20230818,143700,1066627662,1761,1761,1761,1760,617
|
|
20230818,143600,1065541129,1761,1761,1761,1761,26
|
|
20230818,143500,1065495343,1761,1762,1763,1761,5536
|
|
20230818,143400,1055746304,1763,1763,1763,1763,105
|
|
20230818,143300,1055561189,1763,1763,1763,1763,286
|
|
20230818,143200,1055056971,1764,1761,1764,1761,1315
|
|
20230818,143100,1052738254,1761,1763,1763,1761,179
|
|
20230818,143000,1052422679,1763,1762,1763,1762,223
|
|
20230818,142900,1052029552,1762,1763,1763,1762,1312
|
|
20230818,142800,1049717796,1762,1762,1762,1762,307
|
|
20230818,142700,1049176862,1761,1761,1762,1761,593
|
|
20230818,142600,1048132246,1761,1761,1761,1761,161
|
|
20230818,142500,1047848725,1761,1762,1763,1761,2334
|
|
20230818,142400,1043738262,1761,1761,1761,1761,100
|
|
20230818,142300,1043562162,1761,1762,1762,1761,1121
|
|
20230818,142200,1041588061,1762,1762,1762,1762,96
|
|
20230818,142100,1041418909,1762,1762,1762,1762,0
|
|
20230818,142000,1041418909,1762,1763,1763,1762,1840
|
|
20230818,141900,1038175631,1763,1764,1764,1763,600
|
|
20230818,141800,1037117602,1763,1764,1764,1763,3316
|
|
20230818,141700,1031271439,1764,1763,1764,1763,82
|
|
20230818,141600,1031126862,1763,1763,1763,1763,1195
|
|
20230818,141500,1029020077,1763,1762,1763,1761,1705
|
|
20230818,141400,1026015747,1762,1762,1762,1762,626
|
|
20230818,141300,1024912735,1761,1762,1762,1761,278
|
|
20230818,141200,1024422900,1762,1762,1762,1762,577
|
|
20230818,141100,1023406226,1762,1761,1762,1761,678
|
|
20230818,141000,1022211929,1761,1761,1761,1761,0
|
|
20230818,140900,1022211929,1761,1761,1761,1761,61
|
|
20230818,140800,1022104508,1761,1761,1761,1761,551
|
|
20230818,140700,1021134197,1761,1761,1761,1761,158
|
|
20230818,140600,1020855959,1760,1761,1761,1760,113
|
|
20230818,140500,1020656968,1761,1761,1761,1761,345
|
|
20230818,140400,1020049423,1761,1761,1761,1761,30
|
|
20230818,140300,1019996593,1761,1761,1761,1761,1598
|
|
20230818,140200,1017182515,1761,1761,1761,1761,3003
|
|
20230818,140100,1011894232,1761,1761,1761,1761,0
|
|
20230818,140000,1011894232,1761,1761,1761,1761,324
|
|
20230818,135900,1011323668,1761,1761,1761,1761,123
|
|
20230818,135800,1011107065,1761,1759,1761,1759,96
|
|
20230818,135700,1010938079,1759,1759,1760,1759,804
|
|
20230818,135600,1009523071,1760,1760,1760,1760,128
|
|
20230818,135500,1009297791,1758,1758,1758,1758,12
|
|
20230818,135400,1009276695,1761,1758,1761,1758,103
|
|
20230818,135300,1009095471,1761,1758,1761,1758,95
|
|
20230818,135200,1008928242,1758,1758,1758,1758,622
|
|
20230818,135100,1007834766,1761,1761,1761,1761,1
|
|
20230818,135000,1007833005,1762,1762,1762,1762,0
|
|
20230818,134900,1007833005,1762,1762,1762,1762,1
|
|
20230818,134800,1007831243,1762,1762,1762,1762,2
|
|
20230818,134700,1007827719,1758,1758,1758,1758,0
|
|
20230818,134600,1007827719,1758,1758,1758,1758,0
|
|
20230818,134500,1007827719,1758,1758,1758,1758,692
|
|
20230818,134400,1006611183,1759,1760,1760,1759,874
|
|
20230818,134300,1005073627,1762,1762,1762,1762,18
|
|
20230818,134200,1005041911,1762,1762,1762,1762,50
|
|
20230818,134100,1004953811,1763,1763,1763,1763,2
|
|
20230818,134000,1004950285,1763,1759,1763,1759,1005
|
|
20230818,133900,1003182470,1760,1760,1760,1760,3681
|
|
20230818,133800,996703910,1760,1760,1760,1759,688
|
|
20230818,133700,995493714,1759,1760,1760,1759,51
|
|
20230818,133600,995403955,1760,1760,1760,1760,92
|
|
20230818,133500,995242035,1760,1760,1760,1760,30
|
|
20230818,133400,995189235,1760,1760,1760,1760,30
|
|
20230818,133300,995136435,1760,1760,1760,1760,8
|
|
20230818,133200,995122355,1760,1759,1760,1759,5029
|
|
20230818,133100,986274206,1759,1758,1759,1758,3
|
|
20230818,133000,986268931,1758,1759,1759,1758,426
|
|
20230818,132900,985519631,1759,1759,1759,1759,2000
|
|
20230818,132800,982001631,1759,1759,1759,1759,78
|
|
20230818,132700,981864429,1759,1758,1759,1758,51
|
|
20230818,132600,981774721,1759,1759,1759,1758,584
|
|
20230818,132500,980748036,1759,1759,1759,1759,11
|
|
20230818,132400,980728687,1758,1758,1759,1758,1699
|
|
20230818,132300,977741834,1758,1758,1758,1758,0
|
|
20230818,132200,977741834,1758,1759,1759,1758,1288
|
|
20230818,132100,975477526,1759,1759,1759,1759,11
|
|
20230818,132000,975458177,1758,1759,1759,1758,115
|
|
20230818,131900,975255902,1759,1758,1759,1758,46
|
|
20230818,131800,975175033,1758,1758,1758,1758,0
|
|
20230818,131700,975175033,1758,1758,1758,1755,494
|
|
20230818,131600,974306670,1759,1756,1759,1756,1001
|
|
20230818,131500,972546742,1752,1756,1756,1752,1016
|
|
20230818,131400,970766646,1756,1757,1757,1756,40
|
|
20230818,131300,970696367,1757,1751,1757,1751,2
|
|
20230818,131200,970692859,1751,1751,1751,1751,285
|
|
20230818,131100,970193824,1757,1756,1757,1756,3926
|
|
20230818,131000,963296342,1756,1752,1756,1750,5888
|
|
20230818,130900,952989444,1756,1756,1756,1756,1
|
|
20230818,130800,952987688,1752,1752,1752,1752,726
|
|
20230818,130700,951715736,1757,1757,1757,1757,0
|
|
20230818,130600,951715736,1757,1756,1757,1756,1990
|
|
20230818,130500,948219312,1756,1756,1756,1756,3
|
|
20230818,130400,948214044,1757,1757,1757,1750,38
|
|
20230818,130300,948147307,1757,1757,1757,1749,7
|
|
20230818,130200,948135025,1749,1752,1757,1749,40027
|
|
20230818,130100,878083791,1752,1752,1752,1752,1
|
|
20230818,130000,878082039,1752,1752,1752,1752,850
|
|
20230818,125900,876592839,1752,1752,1752,1752,0
|
|
20230818,125800,876592839,1752,1758,1758,1752,1001
|
|
20230818,125700,874837993,1758,1758,1758,1758,287
|
|
20230818,125600,874333447,1758,1759,1759,1758,3
|
|
20230818,125500,874328172,1757,1759,1759,1757,9
|
|
20230818,125400,874312355,1759,1758,1759,1757,169
|
|
20230818,125300,874015151,1758,1758,1758,1758,0
|
|
20230818,125200,874015151,1758,1758,1758,1758,3
|
|
20230818,125100,874009877,1752,1752,1753,1752,109
|
|
20230818,125000,873818896,1753,1758,1758,1753,414
|
|
20230818,124900,873092524,1759,1759,1759,1759,0
|
|
20230818,124800,873092524,1759,1759,1759,1759,17
|
|
20230818,124700,873062621,1759,1758,1759,1758,24
|
|
20230818,124600,873020427,1759,1759,1759,1759,60
|
|
20230818,124500,872914887,1760,1760,1760,1760,0
|
|
20230818,124400,872914887,1760,1760,1760,1760,1
|
|
20230818,124300,872913127,1760,1760,1760,1760,1012
|
|
20230818,124200,871132007,1759,1753,1759,1752,1588
|
|
20230818,124100,868342424,1759,1758,1759,1752,4
|
|
20230818,124000,868335403,1759,1753,1759,1752,23105
|
|
20230818,123900,827811297,1754,1759,1759,1754,50
|
|
20230818,123800,827723397,1759,1759,1759,1759,1
|
|
20230818,123700,827721638,1760,1760,1761,1760,28
|
|
20230818,123600,827672356,1760,1760,1760,1750,20333
|
|
20230818,123500,791985103,1760,1759,1760,1759,233
|
|
20230818,123400,791575255,1759,1759,1759,1759,0
|
|
20230818,123300,791575255,1759,1759,1759,1759,0
|
|
20230818,123200,791575255,1759,1759,1759,1759,0
|
|
20230818,123100,791575255,1759,1759,1760,1758,94
|
|
20230818,123000,791409909,1760,1760,1760,1760,215
|
|
20230818,122900,791031509,1760,1760,1760,1760,70
|
|
20230818,122800,790908309,1760,1759,1760,1759,210
|
|
20230818,122700,790538809,1760,1760,1760,1760,130
|
|
20230818,122600,790310009,1760,1761,1761,1760,883
|
|
20230818,122500,788755919,1761,1763,1763,1761,2721
|
|
20230818,122400,783964228,1763,1761,1763,1761,444
|
|
20230818,122300,783182342,1761,1761,1761,1761,7
|
|
20230818,122200,783170015,1760,1760,1760,1760,1054
|
|
20230818,122100,781314975,1756,1760,1760,1756,1155
|
|
20230818,122000,779284475,1760,1760,1760,1760,24
|
|
20230818,121900,779242235,1760,1761,1761,1760,361
|
|
20230818,121800,778606817,1761,1761,1761,1761,1
|
|
20230818,121700,778605056,1760,1761,1761,1760,11
|
|
20230818,121600,778585686,1761,1761,1761,1760,667
|
|
20230818,121500,777411704,1761,1761,1761,1761,91
|
|
20230818,121400,777251453,1761,1761,1761,1761,229
|
|
20230818,121300,776848184,1761,1761,1761,1761,0
|
|
20230818,121200,776848184,1761,1762,1762,1761,1063
|
|
20230818,121100,774975179,1762,1760,1762,1760,47
|
|
20230818,121000,774892389,1760,1759,1760,1759,212
|
|
20230818,120900,774519480,1756,1756,1756,1756,0
|
|
20230818,120800,774519480,1756,1756,1756,1756,0
|
|
20230818,120700,774519480,1756,1756,1756,1756,0
|
|
20230818,120600,774519480,1756,1756,1756,1756,225
|
|
20230818,120500,774124380,1759,1759,1759,1752,132
|
|
20230818,120400,773892892,1759,1755,1759,1752,3274
|
|
20230818,120300,768151007,1758,1758,1758,1758,10
|
|
20230818,120200,768133427,1759,1759,1759,1759,30
|
|
20230818,120100,768080657,1759,1758,1759,1758,150
|
|
20230818,120000,767816812,1759,1759,1759,1759,7
|
|
20230818,115900,767804499,1760,1760,1760,1760,0
|
|
20230818,115800,767804499,1760,1762,1763,1743,10
|
|
20230818,115700,767786936,1759,1750,1759,1733,7809
|
|
20230818,115600,754172784,1764,1760,1764,1760,3
|
|
20230818,115500,754167500,1749,1760,1760,1749,7583
|
|
20230818,115400,740894146,1764,1764,1764,1764,2
|
|
20230818,115300,740890618,1765,1764,1765,1750,8492
|
|
20230818,115200,725950252,1765,1765,1765,1765,2
|
|
20230818,115100,725946722,1765,1765,1765,1765,0
|
|
20230818,115000,725946722,1765,1765,1765,1764,521
|
|
20230818,114900,725027647,1764,1764,1764,1764,1
|
|
20230818,114800,725025883,1764,1766,1766,1764,459
|
|
20230818,114700,724216012,1765,1766,1766,1765,3
|
|
20230818,114600,724210715,1767,1766,1767,1764,22
|
|
20230818,114500,724171872,1766,1765,1766,1765,1410
|
|
20230818,114400,721683220,1766,1768,1768,1766,184
|
|
20230818,114300,721358238,1769,1771,1771,1769,3753
|
|
20230818,114200,714716051,1771,1774,1774,1771,4780
|
|
20230818,114100,706246071,1774,1774,1774,1774,336
|
|
20230818,114000,705650007,1774,1774,1774,1774,10
|
|
20230818,113900,705632267,1773,1773,1773,1773,0
|
|
20230818,113800,705632267,1773,1773,1773,1773,2495
|
|
20230818,113700,701208632,1773,1773,1773,1773,203
|
|
20230818,113600,700848713,1772,1773,1773,1772,1300
|
|
20230818,113500,698544113,1773,1774,1774,1773,4054
|
|
20230818,113400,691356193,1773,1773,1773,1773,100
|
|
20230818,113300,691178893,1773,1774,1774,1773,15
|
|
20230818,113200,691152293,1774,1774,1775,1774,1020
|
|
20230818,113100,689342812,1774,1774,1774,1774,50
|
|
20230818,113000,689254112,1774,1773,1774,1773,3635
|
|
20230818,112900,682809215,1773,1773,1773,1772,2762
|
|
20230818,112800,677912289,1772,1773,1773,1772,6039
|
|
20230818,112700,667207589,1772,1772,1772,1772,4127
|
|
20230818,112600,659894545,1773,1773,1773,1772,1272
|
|
20230818,112500,657639496,1772,1769,1773,1769,20224
|
|
20230818,112400,621813666,1769,1769,1769,1769,545
|
|
20230818,112300,620849561,1769,1769,1769,1769,59
|
|
20230818,112200,620745190,1770,1770,1770,1770,1021
|
|
20230818,112100,618938020,1770,1771,1771,1770,2426
|
|
20230818,112000,614641875,1772,1772,1773,1772,885
|
|
20230818,111900,613073320,1772,1766,1772,1766,6991
|
|
20230818,111800,600704333,1765,1765,1765,1765,500
|
|
20230818,111700,599821833,1765,1765,1765,1765,300
|
|
20230818,111600,599292333,1766,1765,1766,1765,1535
|
|
20230818,111500,596581670,1764,1764,1764,1764,2285
|
|
20230818,111400,592550930,1765,1765,1765,1765,53
|
|
20230818,111300,592457385,1765,1765,1765,1765,110
|
|
20230818,111200,592263235,1766,1766,1766,1766,3927
|
|
20230818,111100,585328153,1767,1765,1767,1765,3451
|
|
20230818,111000,579233277,1765,1763,1765,1763,577
|
|
20230818,110900,578214997,1764,1763,1764,1761,15
|
|
20230818,110800,578188570,1763,1765,1765,1763,508
|
|
20230818,110700,577292363,1766,1765,1766,1764,590
|
|
20230818,110600,576251014,1765,1756,1765,1756,4234
|
|
20230818,110500,568803361,1755,1752,1755,1752,4207
|
|
20230818,110400,561427548,1752,1750,1752,1750,226
|
|
20230818,110300,561032034,1750,1752,1752,1749,596
|
|
20230818,110200,559989523,1749,1753,1753,1749,4606
|
|
20230818,110100,551932161,1753,1753,1753,1753,0
|
|
20230818,110000,551932161,1753,1753,1753,1753,20
|
|
20230818,105900,551897101,1753,1753,1753,1753,0
|
|
20230818,105800,551897101,1753,1754,1754,1753,15
|
|
20230818,105700,551870800,1755,1755,1755,1755,0
|
|
20230818,105600,551870800,1755,1755,1755,1755,334
|
|
20230818,105500,551284630,1755,1753,1755,1753,4716
|
|
20230818,105400,543017364,1753,1753,1753,1753,1
|
|
20230818,105300,543015611,1748,1753,1753,1748,14
|
|
20230818,105200,542991119,1753,1753,1753,1753,0
|
|
20230818,105100,542991119,1753,1752,1753,1752,1007
|
|
20230818,105000,541225867,1753,1753,1753,1753,2
|
|
20230818,104900,541222361,1753,1753,1753,1753,5
|
|
20230818,104800,541213596,1753,1753,1753,1753,19
|
|
20230818,104700,541180289,1753,1753,1753,1753,617
|
|
20230818,104600,540098688,1747,1752,1753,1747,2327
|
|
20230818,104500,536029630,1752,1750,1752,1750,1475
|
|
20230818,104400,533448180,1750,1750,1750,1750,1791
|
|
20230818,104300,530313930,1748,1748,1748,1748,20
|
|
20230818,104200,530278970,1746,1746,1746,1746,1852
|
|
20230818,104100,527045378,1746,1746,1746,1746,55
|
|
20230818,104000,526949348,1746,1741,1746,1732,1944
|
|
20230818,103900,523578889,1746,1746,1746,1746,58
|
|
20230818,103800,523477621,1746,1746,1746,1746,110
|
|
20230818,103700,523285561,1747,1747,1747,1747,476
|
|
20230818,103600,522453989,1738,1738,1738,1738,0
|
|
20230818,103500,522453989,1738,1743,1744,1738,754
|
|
20230818,103400,521140466,1732,1741,1741,1731,3741
|
|
20230818,103300,514653934,1741,1741,1741,1741,0
|
|
20230818,103200,514653934,1741,1740,1744,1740,1115
|
|
20230818,103100,512712774,1740,1744,1744,1740,848
|
|
20230818,103000,511236942,1745,1747,1747,1745,279
|
|
20230818,102900,510749833,1747,1747,1747,1747,292
|
|
20230818,102800,510239709,1748,1748,1748,1748,287
|
|
20230818,102700,509738033,1747,1747,1747,1747,0
|
|
20230818,102600,509738033,1747,1744,1747,1744,6588
|
|
20230818,102500,498241961,1744,1747,1747,1744,509
|
|
20230818,102400,497353626,1748,1748,1748,1748,218
|
|
20230818,102300,496972562,1750,1749,1750,1749,367
|
|
20230818,102200,496330372,1750,1750,1750,1750,2
|
|
20230818,102100,496326872,1748,1738,1748,1738,12367
|
|
20230818,102000,474774128,1738,1738,1738,1738,260
|
|
20230818,101900,474322248,1738,1734,1738,1734,8244
|
|
20230818,101800,460026348,1734,1732,1734,1731,3540
|
|
20230818,101700,453891248,1731,1733,1733,1731,9357
|
|
20230818,101600,437694246,1733,1733,1733,1733,1
|
|
20230818,101500,437692513,1731,1731,1733,1731,494
|
|
20230818,101400,436837193,1731,1732,1732,1731,960
|
|
20230818,101300,435175423,1731,1731,1731,1731,117
|
|
20230818,101200,434972896,1731,1732,1732,1731,8011
|
|
20230818,101100,421099772,1732,1732,1733,1732,1756
|
|
20230818,101000,418058342,1732,1732,1732,1731,273
|
|
20230818,100900,417585625,1733,1733,1733,1732,701
|
|
20230818,100800,416371442,1734,1732,1734,1732,653
|
|
20230818,100700,415240032,1731,1731,1731,1731,50
|
|
20230818,100600,415153482,1730,1730,1730,1730,0
|
|
20230818,100500,415153482,1730,1731,1731,1730,400
|
|
20230818,100400,414461462,1730,1731,1734,1730,6330
|
|
20230818,100300,403504724,1731,1734,1734,1731,2675
|
|
20230818,100200,398872937,1734,1732,1734,1732,4631
|
|
20230818,100100,390852043,1732,1734,1734,1732,740
|
|
20230818,100000,389570203,1734,1734,1734,1731,12453
|
|
20230818,095900,368001264,1733,1734,1734,1733,2
|
|
20230818,095800,367997797,1734,1734,1734,1734,264
|
|
20230818,095700,367540021,1734,1734,1735,1732,4927
|
|
20230818,095600,358996575,1734,1734,1734,1734,2077
|
|
20230818,095500,355395057,1734,1734,1734,1734,0
|
|
20230818,095400,355395057,1734,1734,1734,1734,1
|
|
20230818,095300,355393323,1731,1731,1731,1731,2400
|
|
20230818,095200,351238923,1731,1732,1734,1731,10780
|
|
20230818,095100,332565369,1732,1736,1736,1732,15000
|
|
20230818,095000,306564946,1736,1738,1738,1736,351
|
|
20230818,094900,305955000,1738,1740,1740,1738,80
|
|
20230818,094800,305815938,1740,1740,1740,1740,291
|
|
20230818,094700,305309598,1740,1736,1740,1736,302
|
|
20230818,094600,304784342,1734,1734,1734,1734,6240
|
|
20230818,094500,293964182,1734,1734,1734,1734,119
|
|
20230818,094400,293757836,1733,1734,1734,1733,2633
|
|
20230818,094300,289194412,1734,1734,1734,1734,2501
|
|
20230818,094200,284857678,1734,1735,1735,1734,3312
|
|
20230818,094100,279112863,1736,1736,1736,1736,366
|
|
20230818,094000,278477487,1736,1735,1736,1735,1579
|
|
20230818,093900,275737348,1736,1736,1736,1735,510
|
|
20230818,093800,274852303,1740,1740,1740,1740,50
|
|
20230818,093700,274765303,1741,1743,1743,1735,37
|
|
20230818,093600,274700904,1743,1745,1745,1743,14
|
|
20230818,093500,274676476,1745,1745,1745,1745,0
|
|
20230818,093400,274676476,1745,1742,1745,1742,2199
|
|
20230818,093300,270845803,1742,1736,1742,1732,2247
|
|
20230818,093200,266946766,1737,1742,1742,1737,1025
|
|
20230818,093100,265166306,1742,1736,1742,1736,991
|
|
20230818,093000,263445564,1732,1731,1736,1731,6917
|
|
20230818,092900,251467719,1731,1731,1731,1730,3201
|
|
20230818,092800,245929817,1731,1732,1732,1731,3213
|
|
20230818,092700,240367623,1732,1736,1736,1732,94
|
|
20230818,092600,240204647,1736,1734,1736,1730,3812
|
|
20230818,092500,233601792,1731,1734,1734,1731,1696
|
|
20230818,092400,230665043,1730,1730,1730,1730,0
|
|
20230818,092300,230665043,1730,1738,1741,1730,20731
|
|
20230818,092200,194727189,1738,1744,1744,1738,3936
|
|
20230818,092100,187880642,1744,1744,1744,1744,100
|
|
20230818,092000,187706242,1744,1745,1745,1744,2334
|
|
20230818,091900,183635162,1745,1745,1745,1745,174
|
|
20230818,091800,183331532,1740,1737,1740,1735,4050
|
|
20230818,091700,176304700,1735,1736,1738,1735,10418
|
|
20230818,091600,158227693,1739,1745,1745,1735,3665
|
|
20230818,091500,151862444,1746,1746,1746,1738,15
|
|
20230818,091400,151836262,1738,1746,1746,1735,3869
|
|
20230818,091300,145116375,1741,1747,1747,1739,909
|
|
20230818,091200,143535450,1740,1748,1748,1739,997
|
|
20230818,091100,141796047,1749,1741,1749,1735,4613
|
|
20230818,091000,133780207,1740,1742,1743,1740,2066
|
|
20230818,090900,130181157,1742,1754,1755,1739,29885
|
|
20230818,090800,77997050,1755,1758,1758,1754,778
|
|
20230818,090700,76630596,1758,1759,1764,1758,633
|
|
20230818,090600,75515603,1760,1763,1763,1760,14
|
|
20230818,090500,75490927,1754,1754,1765,1753,913
|
|
20230818,090400,73888957,1755,1755,1755,1755,1274
|
|
20230818,090300,71653087,1760,1757,1760,1754,4677
|
|
20230818,090200,63433407,1756,1764,1770,1756,12522
|
|
20230818,090100,41399781,1764,1770,1773,1764,3292
|
|
20230818,090000,35576869,1770,1760,1770,1760,20213
|