654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195100,769975272,1589,1589,1589,1589,8462
|
|
20230719,195000,769975272,1589,1589,1589,1589,0
|
|
20230719,194900,769975272,1589,1589,1589,1589,0
|
|
20230719,194800,769975272,1589,1589,1589,1589,0
|
|
20230719,194700,769975272,1589,1589,1589,1589,0
|
|
20230719,194600,769975272,1589,1589,1589,1589,0
|
|
20230719,194500,769975272,1589,1589,1589,1589,0
|
|
20230719,194400,769975272,1589,1589,1589,1589,0
|
|
20230719,194300,769975272,1589,1589,1589,1589,0
|
|
20230719,194200,769975272,1589,1589,1589,1589,0
|
|
20230719,194100,769975272,1589,1589,1589,1589,0
|
|
20230719,194000,769975272,1589,1589,1589,1589,0
|
|
20230719,193900,769975272,1589,1589,1589,1589,0
|
|
20230719,193800,769975272,1589,1589,1589,1589,0
|
|
20230719,193700,769975272,1589,1589,1589,1589,0
|
|
20230719,193600,769975272,1589,1589,1589,1589,0
|
|
20230719,193500,769975272,1589,1589,1589,1589,0
|
|
20230719,193400,769975272,1589,1589,1589,1589,0
|
|
20230719,193300,769975272,1589,1589,1589,1589,0
|
|
20230719,193200,769975272,1589,1589,1589,1589,0
|
|
20230719,193100,769975272,1589,1589,1589,1589,0
|
|
20230719,193000,769975272,1589,1589,1589,1589,0
|
|
20230719,192900,769975272,1589,1589,1589,1589,0
|
|
20230719,192800,769975272,1589,1589,1589,1589,0
|
|
20230719,192700,769975272,1589,1589,1589,1589,0
|
|
20230719,192600,769975272,1589,1589,1589,1589,0
|
|
20230719,192500,769975272,1589,1589,1589,1589,0
|
|
20230719,192400,769975272,1589,1589,1589,1589,0
|
|
20230719,192300,769975272,1589,1589,1589,1589,0
|
|
20230719,192200,769975272,1589,1589,1589,1589,0
|
|
20230719,192100,769975272,1589,1589,1589,1589,8462
|
|
20230719,192000,769975272,1589,1589,1589,1589,0
|
|
20230719,191900,769975272,1589,1589,1589,1589,0
|
|
20230719,191800,769975272,1589,1589,1589,1589,0
|
|
20230719,191700,769975272,1589,1589,1589,1589,0
|
|
20230719,191600,769975272,1589,1589,1589,1589,0
|
|
20230719,191500,769975272,1589,1589,1589,1589,0
|
|
20230719,191400,769975272,1589,1589,1589,1589,0
|
|
20230719,191300,769975272,1589,1589,1589,1589,0
|
|
20230719,191200,769975272,1589,1589,1589,1589,0
|
|
20230719,191100,769975272,1589,1589,1589,1589,0
|
|
20230719,191000,769975272,1589,1589,1589,1589,0
|
|
20230719,190900,769975272,1589,1589,1589,1589,0
|
|
20230719,190800,769975272,1589,1589,1589,1589,0
|
|
20230719,190700,769975272,1589,1589,1589,1589,0
|
|
20230719,190600,769975272,1589,1589,1589,1589,0
|
|
20230719,190500,769975272,1589,1589,1589,1589,0
|
|
20230719,190400,769975272,1589,1589,1589,1589,0
|
|
20230719,190300,769975272,1589,1589,1589,1589,0
|
|
20230719,190200,769975272,1589,1589,1589,1589,0
|
|
20230719,190100,769975272,1589,1589,1589,1589,0
|
|
20230719,190000,769975272,1589,1589,1589,1589,0
|
|
20230719,185900,769975272,1589,1589,1589,1589,0
|
|
20230719,185800,769975272,1589,1589,1589,1589,0
|
|
20230719,185700,769975272,1589,1589,1589,1589,0
|
|
20230719,185600,769975272,1589,1589,1589,1589,0
|
|
20230719,185500,769975272,1589,1589,1589,1589,0
|
|
20230719,185400,769975272,1589,1589,1589,1589,0
|
|
20230719,185300,769975272,1589,1589,1589,1589,0
|
|
20230719,185200,769975272,1589,1589,1589,1589,0
|
|
20230719,185100,769975272,1589,1589,1589,1589,8462
|
|
20230719,185000,769975272,1589,1589,1589,1589,0
|
|
20230719,184900,769975272,1589,1589,1589,1589,0
|
|
20230719,184800,769975272,1589,1589,1589,1589,0
|
|
20230719,184700,769975272,1589,1589,1589,1589,0
|
|
20230719,184600,769975272,1589,1589,1589,1589,0
|
|
20230719,184500,769975272,1589,1589,1589,1589,0
|
|
20230719,184400,769975272,1589,1589,1589,1589,0
|
|
20230719,184300,769975272,1589,1589,1589,1589,0
|
|
20230719,184200,769975272,1589,1589,1589,1589,0
|
|
20230719,184100,769975272,1589,1589,1589,1589,0
|
|
20230719,184000,769975272,1589,1589,1589,1589,0
|
|
20230719,183900,769975272,1589,1589,1589,1589,0
|
|
20230719,183800,769975272,1589,1589,1589,1589,0
|
|
20230719,183700,769975272,1589,1589,1589,1589,0
|
|
20230719,183600,769975272,1589,1589,1589,1589,0
|
|
20230719,183500,769975272,1589,1589,1589,1589,0
|
|
20230719,183400,769975272,1589,1589,1589,1589,0
|
|
20230719,183300,769975272,1589,1589,1589,1589,0
|
|
20230719,183200,769975272,1589,1589,1589,1589,0
|
|
20230719,183100,769975272,1589,1589,1589,1589,0
|
|
20230719,183000,769975272,1589,1589,1589,1589,0
|
|
20230719,182900,769975272,1589,1589,1589,1589,0
|
|
20230719,182800,769975272,1589,1589,1589,1589,0
|
|
20230719,182700,769975272,1589,1589,1589,1589,0
|
|
20230719,182600,769975272,1589,1589,1589,1589,0
|
|
20230719,182500,769975272,1589,1589,1589,1589,0
|
|
20230719,182400,769975272,1589,1589,1589,1589,0
|
|
20230719,182300,769975272,1589,1589,1589,1589,0
|
|
20230719,182200,769975272,1589,1589,1589,1589,0
|
|
20230719,182100,769975272,1589,1589,1589,1589,8462
|
|
20230719,182000,769975272,1589,1589,1589,1589,0
|
|
20230719,181900,769975272,1589,1589,1589,1589,0
|
|
20230719,181800,769975272,1589,1589,1589,1589,0
|
|
20230719,181700,769975272,1589,1589,1589,1589,0
|
|
20230719,181600,769975272,1589,1589,1589,1589,0
|
|
20230719,181500,769975272,1589,1589,1589,1589,0
|
|
20230719,181400,769975272,1589,1589,1589,1589,0
|
|
20230719,181300,769975272,1589,1589,1589,1589,0
|
|
20230719,181200,769975272,1589,1589,1589,1589,0
|
|
20230719,181100,769975272,1589,1589,1589,1589,0
|
|
20230719,181000,769975272,1589,1589,1589,1589,0
|
|
20230719,180900,769975272,1589,1589,1589,1589,0
|
|
20230719,180800,769975272,1589,1589,1589,1589,0
|
|
20230719,180700,769975272,1589,1589,1589,1589,0
|
|
20230719,180600,769975272,1589,1589,1589,1589,0
|
|
20230719,180500,769975272,1589,1589,1589,1589,0
|
|
20230719,180400,769975272,1589,1589,1589,1589,0
|
|
20230719,180300,769975272,1589,1589,1589,1589,0
|
|
20230719,180200,769975272,1589,1589,1589,1589,0
|
|
20230719,180100,769975272,1589,1589,1589,1589,0
|
|
20230719,180000,769975272,1589,1589,1589,1589,0
|
|
20230719,175900,769975272,1589,1589,1589,1589,0
|
|
20230719,175800,769975272,1589,1589,1589,1589,0
|
|
20230719,175700,769975272,1589,1589,1589,1589,0
|
|
20230719,175600,769975272,1589,1589,1589,1589,0
|
|
20230719,175500,769975272,1589,1589,1589,1589,0
|
|
20230719,175400,769975272,1589,1589,1589,1589,0
|
|
20230719,175300,769975272,1589,1589,1589,1589,0
|
|
20230719,175200,769975272,1589,1589,1589,1589,0
|
|
20230719,175100,769975272,1589,1589,1589,1589,8462
|
|
20230719,175000,769975272,1589,1589,1589,1589,0
|
|
20230719,174900,769975272,1589,1589,1589,1589,0
|
|
20230719,174800,769975272,1589,1589,1589,1589,0
|
|
20230719,174700,769975272,1589,1589,1589,1589,0
|
|
20230719,174600,769975272,1589,1589,1589,1589,0
|
|
20230719,174500,769975272,1589,1589,1589,1589,0
|
|
20230719,174400,769975272,1589,1589,1589,1589,0
|
|
20230719,174300,769975272,1589,1589,1589,1589,0
|
|
20230719,174200,769975272,1589,1589,1589,1589,0
|
|
20230719,174100,769975272,1589,1589,1589,1589,0
|
|
20230719,174000,769975272,1589,1589,1589,1589,0
|
|
20230719,173900,769975272,1589,1589,1589,1589,0
|
|
20230719,173800,769975272,1589,1589,1589,1589,0
|
|
20230719,173700,769975272,1589,1589,1589,1589,0
|
|
20230719,173600,769975272,1589,1589,1589,1589,0
|
|
20230719,173500,769975272,1589,1589,1589,1589,0
|
|
20230719,173400,769975272,1589,1589,1589,1589,0
|
|
20230719,173300,769975272,1589,1589,1589,1589,0
|
|
20230719,173200,769975272,1589,1589,1589,1589,0
|
|
20230719,173100,769975272,1589,1589,1589,1589,0
|
|
20230719,173000,769975272,1589,1589,1589,1589,0
|
|
20230719,172900,769975272,1589,1589,1589,1589,0
|
|
20230719,172800,769975272,1589,1589,1589,1589,0
|
|
20230719,172700,769975272,1589,1589,1589,1589,0
|
|
20230719,172600,769975272,1589,1589,1589,1589,0
|
|
20230719,172500,769975272,1589,1589,1589,1589,0
|
|
20230719,172400,769975272,1589,1589,1589,1589,0
|
|
20230719,172300,769975272,1589,1589,1589,1589,0
|
|
20230719,172200,769975272,1589,1589,1589,1589,0
|
|
20230719,172100,769975272,1589,1589,1589,1589,8462
|
|
20230719,172000,769975272,1589,1589,1589,1589,0
|
|
20230719,171900,769975272,1589,1589,1589,1589,0
|
|
20230719,171800,769975272,1589,1589,1589,1589,0
|
|
20230719,171700,769975272,1589,1589,1589,1589,0
|
|
20230719,171600,769975272,1589,1589,1589,1589,0
|
|
20230719,171500,769975272,1589,1589,1589,1589,0
|
|
20230719,171400,769975272,1589,1589,1589,1589,0
|
|
20230719,171300,769975272,1589,1589,1589,1589,0
|
|
20230719,171200,769975272,1589,1589,1589,1589,0
|
|
20230719,171100,769975272,1589,1589,1589,1589,0
|
|
20230719,171000,769975272,1589,1589,1589,1589,0
|
|
20230719,170900,769975272,1589,1589,1589,1589,0
|
|
20230719,170800,769975272,1589,1589,1589,1589,0
|
|
20230719,170700,769975272,1589,1589,1589,1589,0
|
|
20230719,170600,769975272,1589,1589,1589,1589,0
|
|
20230719,170500,769975272,1589,1589,1589,1589,0
|
|
20230719,170400,769975272,1589,1589,1589,1589,0
|
|
20230719,170300,769975272,1589,1589,1589,1589,0
|
|
20230719,170200,769975272,1589,1589,1589,1589,0
|
|
20230719,170100,769975272,1589,1589,1589,1589,0
|
|
20230719,170000,769975272,1589,1589,1589,1589,0
|
|
20230719,165900,769975272,1589,1589,1589,1589,0
|
|
20230719,165800,769975272,1589,1589,1589,1589,0
|
|
20230719,165700,769975272,1589,1589,1589,1589,0
|
|
20230719,165600,769975272,1589,1589,1589,1589,0
|
|
20230719,165500,769975272,1589,1589,1589,1589,0
|
|
20230719,165400,769975272,1589,1589,1589,1589,0
|
|
20230719,165300,769975272,1589,1589,1589,1589,0
|
|
20230719,165200,769975272,1589,1589,1589,1589,0
|
|
20230719,165100,769975272,1589,1589,1589,1589,8462
|
|
20230719,165000,769975272,1589,1589,1589,1589,0
|
|
20230719,164900,769975272,1589,1589,1589,1589,0
|
|
20230719,164800,769975272,1589,1589,1589,1589,0
|
|
20230719,164700,769975272,1589,1589,1589,1589,0
|
|
20230719,164600,769975272,1589,1589,1589,1589,0
|
|
20230719,164500,769975272,1589,1589,1589,1589,0
|
|
20230719,164400,769975272,1589,1589,1589,1589,0
|
|
20230719,164300,769975272,1589,1589,1589,1589,0
|
|
20230719,164200,769975272,1589,1589,1589,1589,0
|
|
20230719,164100,769975272,1589,1589,1589,1589,0
|
|
20230719,164000,769975272,1589,1589,1589,1589,0
|
|
20230719,163900,769975272,1589,1589,1589,1589,0
|
|
20230719,163800,769975272,1589,1589,1589,1589,0
|
|
20230719,163700,769975272,1589,1589,1589,1589,0
|
|
20230719,163600,769975272,1589,1589,1589,1589,0
|
|
20230719,163500,769975272,1589,1589,1589,1589,0
|
|
20230719,163400,769975272,1589,1589,1589,1589,0
|
|
20230719,163300,769975272,1589,1589,1589,1589,0
|
|
20230719,163200,769975272,1589,1589,1589,1589,0
|
|
20230719,163100,769975272,1589,1589,1589,1589,0
|
|
20230719,163000,769975272,1589,1589,1589,1589,0
|
|
20230719,162900,769975272,1589,1589,1589,1589,0
|
|
20230719,162800,769975272,1589,1589,1589,1589,0
|
|
20230719,162700,769975272,1589,1589,1589,1589,0
|
|
20230719,162600,769975272,1589,1589,1589,1589,0
|
|
20230719,162500,769975272,1589,1589,1589,1589,0
|
|
20230719,162400,769975272,1589,1589,1589,1589,0
|
|
20230719,162300,769975272,1589,1589,1589,1589,0
|
|
20230719,162200,769975272,1589,1589,1589,1589,0
|
|
20230719,162100,769975272,1589,1589,1589,1589,8462
|
|
20230719,162000,769975272,1589,1589,1589,1589,0
|
|
20230719,161900,769975272,1589,1589,1589,1589,0
|
|
20230719,161800,769975272,1589,1589,1589,1589,0
|
|
20230719,161700,769975272,1589,1589,1589,1589,0
|
|
20230719,161600,769975272,1589,1589,1589,1589,0
|
|
20230719,161500,769975272,1589,1589,1589,1589,0
|
|
20230719,161400,769975272,1589,1589,1589,1589,0
|
|
20230719,161300,769975272,1589,1589,1589,1589,0
|
|
20230719,161200,769975272,1589,1589,1589,1589,0
|
|
20230719,161100,769975272,1589,1589,1589,1589,0
|
|
20230719,161000,769975272,1589,1589,1589,1589,0
|
|
20230719,160900,769975272,1589,1589,1589,1589,0
|
|
20230719,160800,769975272,1589,1589,1589,1589,0
|
|
20230719,160700,769975272,1589,1589,1589,1589,0
|
|
20230719,160600,769975272,1589,1589,1589,1589,0
|
|
20230719,160500,769975272,1589,1589,1589,1589,0
|
|
20230719,160400,769975272,1589,1589,1589,1589,0
|
|
20230719,160300,769975272,1589,1589,1589,1589,0
|
|
20230719,160200,769975272,1589,1589,1589,1589,0
|
|
20230719,160100,769975272,1589,1589,1589,1589,0
|
|
20230719,160000,769975272,1589,1589,1589,1589,0
|
|
20230719,155900,769975272,1589,1589,1589,1589,0
|
|
20230719,155800,769975272,1589,1589,1589,1589,0
|
|
20230719,155700,769975272,1589,1589,1589,1589,0
|
|
20230719,155600,769975272,1589,1589,1589,1589,0
|
|
20230719,155500,769975272,1589,1589,1589,1589,0
|
|
20230719,155400,769975272,1589,1589,1589,1589,0
|
|
20230719,155300,769975272,1589,1589,1589,1589,0
|
|
20230719,155200,769975272,1589,1589,1589,1589,0
|
|
20230719,155100,769975272,1589,1589,1589,1589,8462
|
|
20230719,155000,769975272,1589,1589,1589,1589,0
|
|
20230719,154900,769975272,1589,1589,1589,1589,0
|
|
20230719,154800,769975272,1589,1589,1589,1589,0
|
|
20230719,154700,769975272,1589,1589,1589,1589,0
|
|
20230719,154600,769975272,1589,1589,1589,1589,0
|
|
20230719,154500,769975272,1589,1589,1589,1589,0
|
|
20230719,154400,769975272,1589,1589,1589,1589,0
|
|
20230719,154300,769975272,1589,1589,1589,1589,0
|
|
20230719,154200,769975272,1589,1589,1589,1589,0
|
|
20230719,154100,769975272,1589,1589,1589,1589,0
|
|
20230719,154000,769975272,1589,1589,1589,1589,0
|
|
20230719,153900,769975272,1589,1589,1589,1589,0
|
|
20230719,153800,769975272,1589,1589,1589,1589,0
|
|
20230719,153700,769975272,1589,1589,1589,1589,0
|
|
20230719,153600,769975272,1589,1589,1589,1589,0
|
|
20230719,153500,769975272,1589,1589,1589,1589,0
|
|
20230719,153400,769975272,1589,1589,1589,1589,0
|
|
20230719,153300,769975272,1589,1589,1589,1589,0
|
|
20230719,153200,769975272,1589,1589,1589,1589,0
|
|
20230719,153100,769975272,1589,1589,1589,1589,0
|
|
20230719,153000,769975272,1589,1589,1589,1589,8462
|
|
20230719,152900,756529154,1587,1587,1587,1587,0
|
|
20230719,152800,756529154,1587,1587,1587,1587,0
|
|
20230719,152700,756529154,1587,1587,1587,1587,0
|
|
20230719,152600,756529154,1587,1587,1587,1587,0
|
|
20230719,152500,756529154,1587,1587,1587,1587,0
|
|
20230719,152400,756529154,1587,1587,1587,1587,0
|
|
20230719,152300,756529154,1587,1587,1587,1587,0
|
|
20230719,152200,756529154,1587,1587,1587,1587,0
|
|
20230719,152100,756529154,1587,1587,1587,1587,0
|
|
20230719,152000,756529154,1587,1587,1587,1587,0
|
|
20230719,151900,756529154,1587,1587,1587,1587,1
|
|
20230719,151800,756527567,1587,1586,1587,1581,913
|
|
20230719,151700,755083294,1588,1588,1588,1588,95
|
|
20230719,151600,754932434,1588,1586,1588,1586,108
|
|
20230719,151500,754761102,1587,1583,1587,1583,29
|
|
20230719,151400,754715129,1588,1588,1588,1588,0
|
|
20230719,151300,754715129,1588,1582,1588,1582,213
|
|
20230719,151200,754378145,1589,1585,1589,1583,3339
|
|
20230719,151100,749091345,1590,1590,1590,1590,1
|
|
20230719,151000,749089755,1590,1584,1590,1584,4
|
|
20230719,150900,749083401,1585,1585,1585,1585,1812
|
|
20230719,150800,746211381,1585,1586,1586,1585,1000
|
|
20230719,150700,744626229,1587,1588,1588,1587,403
|
|
20230719,150600,743986458,1589,1590,1590,1589,301
|
|
20230719,150500,743508168,1590,1590,1590,1590,0
|
|
20230719,150400,743508168,1590,1590,1590,1590,62
|
|
20230719,150300,743409588,1590,1590,1590,1590,0
|
|
20230719,150200,743409588,1590,1590,1590,1590,0
|
|
20230719,150100,743409588,1590,1590,1590,1590,3
|
|
20230719,150000,743404818,1590,1590,1590,1590,0
|
|
20230719,145900,743404818,1590,1590,1590,1590,3
|
|
20230719,145800,743400048,1583,1590,1590,1583,203
|
|
20230719,145700,743078156,1590,1590,1590,1590,0
|
|
20230719,145600,743078156,1590,1593,1593,1590,102
|
|
20230719,145500,742915973,1593,1593,1593,1593,0
|
|
20230719,145400,742915973,1593,1593,1593,1593,50
|
|
20230719,145300,742836323,1594,1592,1594,1592,3804
|
|
20230719,145200,736775248,1591,1587,1591,1582,5519
|
|
20230719,145100,728006383,1581,1582,1582,1581,100
|
|
20230719,145000,727848282,1589,1589,1589,1589,0
|
|
20230719,144900,727848282,1589,1589,1589,1589,1
|
|
20230719,144800,727846693,1575,1588,1588,1575,10000
|
|
20230719,144700,712054626,1587,1587,1587,1587,0
|
|
20230719,144600,712054626,1587,1587,1587,1587,700
|
|
20230719,144500,710943726,1589,1588,1589,1588,109
|
|
20230719,144400,710770633,1588,1586,1588,1586,2533
|
|
20230719,144300,706751721,1587,1587,1587,1587,0
|
|
20230719,144200,706751721,1587,1587,1587,1587,0
|
|
20230719,144100,706751721,1587,1587,1587,1587,0
|
|
20230719,144000,706751721,1587,1587,1587,1587,0
|
|
20230719,143900,706751721,1587,1587,1587,1587,0
|
|
20230719,143800,706751721,1587,1587,1587,1587,0
|
|
20230719,143700,706751721,1587,1587,1587,1587,0
|
|
20230719,143600,706751721,1587,1587,1587,1587,0
|
|
20230719,143500,706751721,1587,1587,1587,1587,0
|
|
20230719,143400,706751721,1587,1587,1587,1587,0
|
|
20230719,143300,706751721,1587,1587,1587,1587,0
|
|
20230719,143200,706751721,1587,1587,1587,1587,0
|
|
20230719,143100,706751721,1587,1579,1587,1578,2001
|
|
20230719,143000,703593908,1587,1587,1587,1587,7
|
|
20230719,142900,703582799,1587,1578,1587,1578,1001
|
|
20230719,142800,702003212,1587,1579,1587,1578,1751
|
|
20230719,142700,699239962,1587,1587,1587,1579,385
|
|
20230719,142600,698632015,1580,1580,1580,1580,0
|
|
20230719,142500,698632015,1580,1588,1588,1580,1001
|
|
20230719,142400,697050427,1588,1588,1588,1580,1203
|
|
20230719,142300,695149663,1580,1581,1588,1580,2928
|
|
20230719,142200,690521415,1582,1582,1588,1582,1714
|
|
20230719,142100,687809846,1585,1585,1585,1585,1057
|
|
20230719,142000,686134501,1585,1585,1585,1585,0
|
|
20230719,141900,686134501,1585,1585,1585,1585,0
|
|
20230719,141800,686134501,1585,1585,1585,1582,172
|
|
20230719,141700,685862181,1583,1583,1583,1583,1300
|
|
20230719,141600,683804281,1585,1590,1590,1585,704
|
|
20230719,141500,682688416,1590,1590,1590,1590,0
|
|
20230719,141400,682688416,1590,1590,1590,1590,0
|
|
20230719,141300,682688416,1590,1590,1590,1590,0
|
|
20230719,141200,682688416,1590,1590,1590,1590,11
|
|
20230719,141100,682670926,1585,1585,1585,1585,0
|
|
20230719,141000,682670926,1585,1585,1585,1585,0
|
|
20230719,140900,682670926,1585,1585,1585,1585,753
|
|
20230719,140800,681477421,1590,1590,1590,1590,0
|
|
20230719,140700,681477421,1590,1590,1590,1590,0
|
|
20230719,140600,681477421,1590,1590,1590,1590,566
|
|
20230719,140500,680577481,1590,1589,1591,1589,2162
|
|
20230719,140400,677139004,1590,1590,1590,1590,0
|
|
20230719,140300,677139004,1590,1590,1590,1590,0
|
|
20230719,140200,677139004,1590,1590,1590,1590,0
|
|
20230719,140100,677139004,1590,1590,1590,1590,4
|
|
20230719,140000,677132644,1590,1590,1590,1590,11
|
|
20230719,135900,677115154,1589,1589,1589,1589,0
|
|
20230719,135800,677115154,1589,1589,1589,1589,0
|
|
20230719,135700,677115154,1589,1589,1589,1589,0
|
|
20230719,135600,677115154,1589,1589,1589,1589,0
|
|
20230719,135500,677115154,1589,1589,1589,1589,823
|
|
20230719,135400,675807407,1589,1585,1589,1585,3011
|
|
20230719,135300,671025347,1585,1585,1585,1585,0
|
|
20230719,135200,671025347,1585,1585,1585,1585,0
|
|
20230719,135100,671025347,1585,1585,1585,1585,0
|
|
20230719,135000,671025347,1585,1585,1585,1585,11
|
|
20230719,134900,671007912,1586,1586,1586,1586,20
|
|
20230719,134800,670976192,1588,1588,1588,1588,0
|
|
20230719,134700,670976192,1588,1588,1588,1588,140
|
|
20230719,134600,670753872,1588,1588,1588,1588,60
|
|
20230719,134500,670658592,1588,1585,1588,1585,21
|
|
20230719,134400,670625304,1589,1589,1589,1589,0
|
|
20230719,134300,670625304,1589,1589,1589,1589,0
|
|
20230719,134200,670625304,1589,1589,1589,1589,0
|
|
20230719,134100,670625304,1589,1589,1589,1589,1
|
|
20230719,134000,670623715,1580,1580,1580,1580,100
|
|
20230719,133900,670465715,1589,1589,1589,1589,0
|
|
20230719,133800,670465715,1589,1589,1589,1589,0
|
|
20230719,133700,670465715,1589,1589,1589,1589,0
|
|
20230719,133600,670465715,1589,1589,1589,1589,0
|
|
20230719,133500,670465715,1589,1589,1589,1589,0
|
|
20230719,133400,670465715,1589,1589,1589,1589,0
|
|
20230719,133300,670465715,1589,1589,1589,1589,1
|
|
20230719,133200,670464126,1580,1581,1581,1580,20
|
|
20230719,133100,670432507,1580,1580,1580,1580,310
|
|
20230719,133000,669942707,1590,1590,1590,1590,0
|
|
20230719,132900,669942707,1590,1590,1590,1590,0
|
|
20230719,132800,669942707,1590,1580,1590,1580,81
|
|
20230719,132700,669814717,1580,1580,1580,1580,60
|
|
20230719,132600,669719917,1580,1590,1590,1580,4
|
|
20230719,132500,669713577,1590,1590,1590,1590,0
|
|
20230719,132400,669713577,1590,1589,1590,1589,2
|
|
20230719,132300,669710398,1590,1590,1590,1590,114
|
|
20230719,132200,669529138,1591,1590,1591,1590,404
|
|
20230719,132100,668886777,1591,1591,1591,1591,201
|
|
20230719,132000,668566986,1589,1589,1589,1589,401
|
|
20230719,131900,667929797,1589,1590,1590,1589,104
|
|
20230719,131800,667764453,1591,1590,1591,1590,106
|
|
20230719,131700,667595912,1591,1591,1591,1591,68
|
|
20230719,131600,667487724,1591,1580,1591,1580,3930
|
|
20230719,131500,661242931,1585,1585,1585,1585,320
|
|
20230719,131400,660735731,1585,1585,1585,1585,161
|
|
20230719,131300,660480546,1585,1585,1585,1585,0
|
|
20230719,131200,660480546,1585,1585,1585,1585,0
|
|
20230719,131100,660480546,1585,1584,1585,1584,33
|
|
20230719,131000,660428242,1585,1585,1585,1585,0
|
|
20230719,130900,660428242,1585,1583,1585,1583,1594
|
|
20230719,130800,657903752,1583,1583,1583,1583,997
|
|
20230719,130700,656325501,1582,1582,1582,1582,2
|
|
20230719,130600,656322337,1583,1583,1583,1583,0
|
|
20230719,130500,656322337,1583,1583,1583,1583,0
|
|
20230719,130400,656322337,1583,1580,1583,1580,12
|
|
20230719,130300,656303371,1580,1581,1581,1580,6
|
|
20230719,130200,656293890,1581,1584,1584,1581,1007
|
|
20230719,130100,654701803,1583,1581,1585,1581,5246
|
|
20230719,130000,646404934,1581,1580,1581,1580,3588
|
|
20230719,125900,640733894,1580,1580,1584,1580,5840
|
|
20230719,125800,631506294,1583,1583,1583,1583,607
|
|
20230719,125700,630545413,1583,1573,1583,1572,6511
|
|
20230719,125600,620298830,1572,1575,1575,1572,700
|
|
20230719,125500,619198183,1572,1576,1576,1572,3010
|
|
20230719,125400,614464963,1586,1585,1586,1575,5500
|
|
20230719,125300,605786721,1585,1585,1585,1585,0
|
|
20230719,125200,605786721,1585,1585,1585,1585,0
|
|
20230719,125100,605786721,1585,1585,1585,1585,2
|
|
20230719,125000,605783551,1585,1585,1585,1585,0
|
|
20230719,124900,605783551,1585,1585,1585,1585,897
|
|
20230719,124800,604361806,1584,1584,1584,1584,451
|
|
20230719,124700,603647422,1584,1584,1584,1584,1807
|
|
20230719,124600,600785134,1584,1584,1584,1584,588
|
|
20230719,124500,599853742,1584,1584,1584,1584,1
|
|
20230719,124400,599852158,1576,1578,1578,1576,2000
|
|
20230719,124300,596698158,1580,1586,1586,1580,2500
|
|
20230719,124200,592744158,1585,1572,1585,1572,3775
|
|
20230719,124100,586787803,1570,1575,1575,1570,9033
|
|
20230719,124000,572589480,1576,1576,1576,1576,2455
|
|
20230719,123900,568720400,1586,1585,1586,1585,2
|
|
20230719,123800,568717229,1584,1575,1584,1573,4652
|
|
20230719,123700,561390422,1575,1581,1581,1575,5000
|
|
20230719,123600,553510847,1591,1591,1591,1591,0
|
|
20230719,123500,553510847,1591,1591,1591,1591,1
|
|
20230719,123400,553509256,1581,1592,1592,1581,5925
|
|
20230719,123300,544114331,1592,1590,1592,1589,597
|
|
20230719,123200,543164800,1590,1587,1590,1575,12036
|
|
20230719,123100,524161066,1594,1594,1594,1594,0
|
|
20230719,123000,524161066,1594,1594,1594,1594,0
|
|
20230719,122900,524161066,1594,1594,1594,1592,101
|
|
20230719,122800,524000172,1594,1591,1594,1591,916
|
|
20230719,122700,522542078,1591,1586,1591,1586,10509
|
|
20230719,122600,505837990,1587,1585,1587,1585,2220
|
|
20230719,122500,502317788,1586,1586,1586,1586,0
|
|
20230719,122400,502317788,1586,1585,1586,1580,364
|
|
20230719,122300,501741144,1587,1587,1587,1587,1
|
|
20230719,122200,501739557,1587,1580,1587,1580,406
|
|
20230719,122100,501098064,1580,1576,1580,1574,4336
|
|
20230719,122000,494271151,1580,1580,1587,1575,3664
|
|
20230719,121900,488497022,1580,1580,1580,1580,588
|
|
20230719,121800,487567982,1587,1587,1587,1587,50
|
|
20230719,121700,487488632,1587,1587,1587,1584,61
|
|
20230719,121600,487391915,1587,1588,1588,1575,3811
|
|
20230719,121500,481366362,1588,1587,1590,1581,2530
|
|
20230719,121400,477353240,1584,1570,1599,1570,27240
|
|
20230719,121300,434312157,1575,1562,1575,1562,18890
|
|
20230719,121200,404783791,1561,1555,1561,1555,14631
|
|
20230719,121100,381972107,1555,1555,1555,1555,0
|
|
20230719,121000,381972107,1555,1555,1555,1555,0
|
|
20230719,120900,381972107,1555,1555,1555,1555,10
|
|
20230719,120800,381956557,1555,1552,1555,1552,1497
|
|
20230719,120700,379633150,1552,1552,1552,1552,1
|
|
20230719,120600,379631598,1553,1551,1553,1551,607
|
|
20230719,120500,378689818,1551,1543,1551,1541,1222
|
|
20230719,120400,376805759,1550,1550,1550,1550,0
|
|
20230719,120300,376805759,1550,1550,1550,1550,3
|
|
20230719,120200,376801109,1548,1547,1551,1547,203
|
|
20230719,120100,376486680,1548,1548,1548,1548,0
|
|
20230719,120000,376486680,1548,1548,1548,1548,0
|
|
20230719,115900,376486680,1548,1548,1548,1548,0
|
|
20230719,115800,376486680,1548,1548,1548,1548,0
|
|
20230719,115700,376486680,1548,1545,1548,1545,1071
|
|
20230719,115600,374829134,1546,1546,1546,1546,0
|
|
20230719,115500,374829134,1546,1546,1546,1546,0
|
|
20230719,115400,374829134,1546,1546,1546,1546,1
|
|
20230719,115300,374827588,1544,1544,1544,1544,9
|
|
20230719,115200,374813692,1544,1534,1544,1534,1239
|
|
20230719,115100,372913056,1534,1534,1534,1534,0
|
|
20230719,115000,372913056,1534,1534,1534,1534,713
|
|
20230719,114900,371819314,1545,1535,1545,1534,3772
|
|
20230719,114800,366030052,1546,1546,1546,1546,0
|
|
20230719,114700,366030052,1546,1546,1546,1546,0
|
|
20230719,114600,366030052,1546,1546,1546,1546,0
|
|
20230719,114500,366030052,1546,1546,1546,1546,1
|
|
20230719,114400,366028506,1539,1539,1539,1539,682
|
|
20230719,114300,364978908,1546,1546,1546,1546,0
|
|
20230719,114200,364978908,1546,1546,1546,1546,20
|
|
20230719,114100,364947988,1546,1546,1546,1546,0
|
|
20230719,114000,364947988,1546,1546,1546,1546,0
|
|
20230719,113900,364947988,1546,1546,1546,1546,0
|
|
20230719,113800,364947988,1546,1546,1546,1546,1
|
|
20230719,113700,364946442,1539,1539,1539,1539,600
|
|
20230719,113600,364023042,1557,1557,1557,1557,0
|
|
20230719,113500,364023042,1557,1557,1557,1557,0
|
|
20230719,113400,364023042,1557,1557,1559,1538,2065
|
|
20230719,113300,360826250,1558,1550,1558,1550,2601
|
|
20230719,113200,356787013,1550,1545,1550,1545,10308
|
|
20230719,113100,340819397,1531,1547,1547,1531,110
|
|
20230719,113000,340649387,1549,1549,1549,1549,0
|
|
20230719,112900,340649387,1549,1549,1549,1549,0
|
|
20230719,112800,340649387,1549,1538,1549,1538,1122
|
|
20230719,112700,338921428,1538,1538,1538,1538,0
|
|
20230719,112600,338921428,1538,1538,1538,1538,0
|
|
20230719,112500,338921428,1538,1537,1538,1537,1536
|
|
20230719,112400,336559597,1538,1538,1538,1538,0
|
|
20230719,112300,336559597,1538,1538,1538,1538,0
|
|
20230719,112200,336559597,1538,1538,1538,1538,0
|
|
20230719,112100,336559597,1538,1538,1538,1538,0
|
|
20230719,112000,336559597,1538,1538,1538,1538,0
|
|
20230719,111900,336559597,1538,1538,1538,1538,29
|
|
20230719,111800,336514995,1539,1539,1539,1539,0
|
|
20230719,111700,336514995,1539,1536,1539,1536,6807
|
|
20230719,111600,326041572,1536,1536,1536,1536,2000
|
|
20230719,111500,322969572,1537,1536,1537,1536,1000
|
|
20230719,111400,321433072,1539,1534,1539,1534,20
|
|
20230719,111300,321402347,1528,1531,1531,1528,805
|
|
20230719,111200,320170711,1532,1532,1532,1532,0
|
|
20230719,111100,320170711,1532,1528,1532,1528,1107
|
|
20230719,111000,318474827,1526,1526,1526,1526,0
|
|
20230719,110900,318474827,1526,1526,1526,1526,0
|
|
20230719,110800,318474827,1526,1526,1526,1526,1000
|
|
20230719,110700,316948827,1526,1533,1533,1526,1406
|
|
20230719,110600,314800163,1533,1533,1533,1533,0
|
|
20230719,110500,314800163,1533,1533,1533,1533,1
|
|
20230719,110400,314798630,1533,1533,1533,1533,100
|
|
20230719,110300,314645330,1533,1533,1533,1533,2
|
|
20230719,110200,314642264,1525,1525,1525,1525,21
|
|
20230719,110100,314610239,1532,1532,1532,1532,2
|
|
20230719,110000,314607175,1533,1533,1533,1533,0
|
|
20230719,105900,314607175,1533,1528,1533,1528,9502
|
|
20230719,105800,300057507,1528,1524,1528,1524,12
|
|
20230719,105700,300039215,1523,1523,1523,1523,93
|
|
20230719,105600,299897576,1521,1521,1521,1521,74
|
|
20230719,105500,299785022,1520,1519,1520,1518,975
|
|
20230719,105400,298304117,1519,1523,1524,1519,17954
|
|
20230719,105300,271005849,1525,1527,1530,1523,2522
|
|
20230719,105200,267160076,1525,1525,1525,1525,1
|
|
20230719,105100,267158551,1525,1525,1525,1525,0
|
|
20230719,105000,267158551,1525,1525,1525,1525,3
|
|
20230719,104900,267153976,1525,1526,1526,1525,30
|
|
20230719,104800,267108215,1526,1525,1528,1525,68
|
|
20230719,104700,267004472,1529,1529,1529,1529,650
|
|
20230719,104600,266010622,1529,1529,1529,1529,0
|
|
20230719,104500,266010622,1529,1529,1529,1529,1
|
|
20230719,104400,266009093,1530,1530,1530,1530,0
|
|
20230719,104300,266009093,1530,1530,1530,1530,600
|
|
20230719,104200,265091093,1530,1525,1530,1525,106
|
|
20230719,104100,264929221,1527,1527,1527,1527,748
|
|
20230719,104000,263787025,1527,1527,1527,1527,50
|
|
20230719,103900,263710675,1527,1526,1527,1526,87
|
|
20230719,103800,263577912,1527,1527,1527,1527,2
|
|
20230719,103700,263574858,1527,1527,1530,1526,1896
|
|
20230719,103600,260679761,1527,1527,1527,1527,306
|
|
20230719,103500,260212499,1529,1529,1529,1529,65
|
|
20230719,103400,260113114,1530,1530,1530,1530,1
|
|
20230719,103300,260111584,1527,1532,1532,1527,204
|
|
20230719,103200,259799826,1532,1531,1532,1531,6
|
|
20230719,103100,259790639,1531,1531,1531,1531,6
|
|
20230719,103000,259781453,1534,1534,1534,1534,0
|
|
20230719,102900,259781453,1534,1534,1534,1534,0
|
|
20230719,102800,259781453,1534,1534,1534,1534,0
|
|
20230719,102700,259781453,1534,1534,1534,1534,0
|
|
20230719,102600,259781453,1534,1534,1534,1534,6
|
|
20230719,102500,259772249,1527,1527,1527,1527,212
|
|
20230719,102400,259448525,1527,1530,1530,1527,8000
|
|
20230719,102300,247225790,1540,1540,1540,1540,0
|
|
20230719,102200,247225790,1540,1540,1540,1540,0
|
|
20230719,102100,247225790,1540,1540,1540,1540,0
|
|
20230719,102000,247225790,1540,1530,1540,1530,3964
|
|
20230719,101900,241151230,1531,1531,1531,1531,2000
|
|
20230719,101800,238089230,1537,1540,1540,1537,204
|
|
20230719,101700,237775467,1540,1540,1540,1540,95
|
|
20230719,101600,237629167,1546,1546,1546,1546,200
|
|
20230719,101500,237319967,1547,1547,1547,1547,300
|
|
20230719,101400,236855867,1550,1550,1550,1550,0
|
|
20230719,101300,236855867,1550,1550,1550,1550,0
|
|
20230719,101200,236855867,1550,1550,1550,1550,0
|
|
20230719,101100,236855867,1550,1550,1550,1550,0
|
|
20230719,101000,236855867,1550,1550,1550,1550,500
|
|
20230719,100900,236080867,1552,1532,1552,1532,4000
|
|
20230719,100800,229903519,1532,1532,1532,1532,3
|
|
20230719,100700,229898923,1532,1530,1532,1525,59
|
|
20230719,100600,229808924,1524,1527,1528,1524,1584
|
|
20230719,100500,227391486,1525,1525,1525,1525,203
|
|
20230719,100400,227081911,1525,1527,1527,1525,8947
|
|
20230719,100300,213432205,1527,1528,1528,1527,7238
|
|
20230719,100200,202375779,1537,1537,1537,1537,0
|
|
20230719,100100,202375779,1537,1537,1537,1537,11
|
|
20230719,100000,202358872,1537,1528,1537,1528,260
|
|
20230719,095900,201960602,1537,1536,1537,1528,1754
|
|
20230719,095800,199274197,1536,1529,1536,1528,7001
|
|
20230719,095700,188575919,1529,1529,1529,1529,10
|
|
20230719,095600,188560629,1537,1535,1537,1528,614
|
|
20230719,095500,187622116,1535,1535,1535,1535,100
|
|
20230719,095400,187468616,1537,1532,1538,1529,6003
|
|
20230719,095300,178283473,1543,1544,1544,1543,6
|
|
20230719,095200,178274214,1544,1530,1544,1530,2370
|
|
20230719,095100,174634301,1529,1529,1529,1529,14
|
|
20230719,095000,174612895,1529,1533,1533,1526,13382
|
|
20230719,094900,154128052,1534,1534,1534,1534,3090
|
|
20230719,094800,149387992,1535,1537,1537,1535,4932
|
|
20230719,094700,141811604,1537,1541,1541,1537,13800
|
|
20230719,094600,120594985,1545,1546,1546,1545,245
|
|
20230719,094500,120216265,1546,1546,1546,1546,1619
|
|
20230719,094400,117713291,1555,1555,1555,1555,100
|
|
20230719,094300,117557791,1555,1555,1555,1555,1
|
|
20230719,094200,117556236,1548,1547,1548,1547,1000
|
|
20230719,094100,116008736,1546,1546,1546,1546,32
|
|
20230719,094000,115959264,1549,1549,1549,1549,11
|
|
20230719,093900,115942225,1558,1560,1560,1549,4709
|
|
20230719,093800,108646453,1560,1560,1560,1560,14
|
|
20230719,093700,108624613,1561,1561,1561,1561,0
|
|
20230719,093600,108624613,1561,1561,1561,1561,64
|
|
20230719,093500,108524709,1563,1563,1563,1563,12
|
|
20230719,093400,108505953,1563,1548,1563,1548,1001
|
|
20230719,093300,106951101,1548,1544,1548,1544,5410
|
|
20230719,093200,98587383,1544,1542,1544,1542,686
|
|
20230719,093100,97529201,1541,1540,1541,1540,1733
|
|
20230719,093000,94860380,1534,1534,1539,1534,1376
|
|
20230719,092900,92744346,1534,1534,1534,1534,101
|
|
20230719,092800,92589412,1540,1540,1540,1540,0
|
|
20230719,092700,92589412,1540,1533,1540,1533,660
|
|
20230719,092600,91577610,1534,1535,1535,1534,20901
|
|
20230719,092500,59514733,1534,1535,1535,1534,2000
|
|
20230719,092400,56446668,1534,1537,1537,1534,1960
|
|
20230719,092300,53436765,1540,1540,1540,1540,1446
|
|
20230719,092200,51209925,1540,1540,1540,1540,118
|
|
20230719,092100,51028205,1534,1534,1534,1534,0
|
|
20230719,092000,51028205,1534,1534,1534,1534,1323
|
|
20230719,091900,48998723,1534,1534,1534,1534,1094
|
|
20230719,091800,47320527,1540,1539,1540,1539,200
|
|
20230719,091700,47012646,1534,1540,1540,1534,41
|
|
20230719,091600,46949512,1533,1533,1533,1533,0
|
|
20230719,091500,46949512,1533,1533,1533,1533,655
|
|
20230719,091400,45945397,1533,1535,1535,1533,8094
|
|
20230719,091300,33529070,1535,1540,1540,1535,8390
|
|
20230719,091200,20648635,1540,1540,1540,1540,90
|
|
20230719,091100,20510035,1546,1540,1546,1540,302
|
|
20230719,091000,20044949,1540,1546,1546,1540,9077
|
|
20230719,090900,6037654,1547,1548,1548,1547,1199
|
|
20230719,090800,4182791,1548,1547,1548,1547,583
|
|
20230719,090700,3280866,1547,1547,1547,1547,10
|
|
20230719,090600,3265396,1546,1546,1546,1546,0
|
|
20230719,090500,3265396,1546,1556,1556,1545,252
|
|
20230719,090400,2875795,1546,1558,1558,1546,165
|
|
20230719,090300,2619792,1546,1546,1546,1546,18
|
|
20230719,090200,2591964,1559,1559,1559,1559,1
|
|
20230719,090100,2590405,1561,1545,1562,1545,1138
|
|
20230719,090000,832162,1563,1541,1563,1541,540
|