689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202600,680709854,1646,1646,1646,1646,9268
|
|
20230711,202500,680709854,1646,1646,1646,1646,0
|
|
20230711,202400,680709854,1646,1646,1646,1646,0
|
|
20230711,202300,680709854,1646,1646,1646,1646,0
|
|
20230711,202200,680709854,1646,1646,1646,1646,0
|
|
20230711,202100,680709854,1646,1646,1646,1646,0
|
|
20230711,202000,680709854,1646,1646,1646,1646,0
|
|
20230711,201900,680709854,1646,1646,1646,1646,0
|
|
20230711,201800,680709854,1646,1646,1646,1646,0
|
|
20230711,201700,680709854,1646,1646,1646,1646,0
|
|
20230711,201600,680709854,1646,1646,1646,1646,0
|
|
20230711,201500,680709854,1646,1646,1646,1646,0
|
|
20230711,201400,680709854,1646,1646,1646,1646,0
|
|
20230711,201300,680709854,1646,1646,1646,1646,0
|
|
20230711,201200,680709854,1646,1646,1646,1646,0
|
|
20230711,201100,680709854,1646,1646,1646,1646,0
|
|
20230711,201000,680709854,1646,1646,1646,1646,0
|
|
20230711,200900,680709854,1646,1646,1646,1646,0
|
|
20230711,200800,680709854,1646,1646,1646,1646,0
|
|
20230711,200700,680709854,1646,1646,1646,1646,0
|
|
20230711,200600,680709854,1646,1646,1646,1646,0
|
|
20230711,200500,680709854,1646,1646,1646,1646,0
|
|
20230711,200400,680709854,1646,1646,1646,1646,0
|
|
20230711,200300,680709854,1646,1646,1646,1646,0
|
|
20230711,200200,680709854,1646,1646,1646,1646,0
|
|
20230711,200100,680709854,1646,1646,1646,1646,0
|
|
20230711,200000,680709854,1646,1646,1646,1646,0
|
|
20230711,195900,680709854,1646,1646,1646,1646,0
|
|
20230711,195800,680709854,1646,1646,1646,1646,0
|
|
20230711,195700,680709854,1646,1646,1646,1646,0
|
|
20230711,195600,680709854,1646,1646,1646,1646,9268
|
|
20230711,195500,680709854,1646,1646,1646,1646,0
|
|
20230711,195400,680709854,1646,1646,1646,1646,0
|
|
20230711,195300,680709854,1646,1646,1646,1646,0
|
|
20230711,195200,680709854,1646,1646,1646,1646,0
|
|
20230711,195100,680709854,1646,1646,1646,1646,0
|
|
20230711,195000,680709854,1646,1646,1646,1646,0
|
|
20230711,194900,680709854,1646,1646,1646,1646,0
|
|
20230711,194800,680709854,1646,1646,1646,1646,0
|
|
20230711,194700,680709854,1646,1646,1646,1646,0
|
|
20230711,194600,680709854,1646,1646,1646,1646,0
|
|
20230711,194500,680709854,1646,1646,1646,1646,0
|
|
20230711,194400,680709854,1646,1646,1646,1646,0
|
|
20230711,194300,680709854,1646,1646,1646,1646,0
|
|
20230711,194200,680709854,1646,1646,1646,1646,0
|
|
20230711,194100,680709854,1646,1646,1646,1646,0
|
|
20230711,194000,680709854,1646,1646,1646,1646,0
|
|
20230711,193900,680709854,1646,1646,1646,1646,0
|
|
20230711,193800,680709854,1646,1646,1646,1646,0
|
|
20230711,193700,680709854,1646,1646,1646,1646,0
|
|
20230711,193600,680709854,1646,1646,1646,1646,0
|
|
20230711,193500,680709854,1646,1646,1646,1646,0
|
|
20230711,193400,680709854,1646,1646,1646,1646,0
|
|
20230711,193300,680709854,1646,1646,1646,1646,0
|
|
20230711,193200,680709854,1646,1646,1646,1646,0
|
|
20230711,193100,680709854,1646,1646,1646,1646,0
|
|
20230711,193000,680709854,1646,1646,1646,1646,0
|
|
20230711,192900,680709854,1646,1646,1646,1646,0
|
|
20230711,192800,680709854,1646,1646,1646,1646,0
|
|
20230711,192700,680709854,1646,1646,1646,1646,0
|
|
20230711,192600,680709854,1646,1646,1646,1646,9268
|
|
20230711,192500,680709854,1646,1646,1646,1646,0
|
|
20230711,192400,680709854,1646,1646,1646,1646,0
|
|
20230711,192300,680709854,1646,1646,1646,1646,0
|
|
20230711,192200,680709854,1646,1646,1646,1646,0
|
|
20230711,192100,680709854,1646,1646,1646,1646,0
|
|
20230711,192000,680709854,1646,1646,1646,1646,0
|
|
20230711,191900,680709854,1646,1646,1646,1646,0
|
|
20230711,191800,680709854,1646,1646,1646,1646,0
|
|
20230711,191700,680709854,1646,1646,1646,1646,0
|
|
20230711,191600,680709854,1646,1646,1646,1646,0
|
|
20230711,191500,680709854,1646,1646,1646,1646,0
|
|
20230711,191400,680709854,1646,1646,1646,1646,0
|
|
20230711,191300,680709854,1646,1646,1646,1646,0
|
|
20230711,191200,680709854,1646,1646,1646,1646,0
|
|
20230711,191100,680709854,1646,1646,1646,1646,0
|
|
20230711,191000,680709854,1646,1646,1646,1646,0
|
|
20230711,190900,680709854,1646,1646,1646,1646,0
|
|
20230711,190800,680709854,1646,1646,1646,1646,0
|
|
20230711,190700,680709854,1646,1646,1646,1646,0
|
|
20230711,190600,680709854,1646,1646,1646,1646,0
|
|
20230711,190500,680709854,1646,1646,1646,1646,0
|
|
20230711,190400,680709854,1646,1646,1646,1646,0
|
|
20230711,190300,680709854,1646,1646,1646,1646,0
|
|
20230711,190200,680709854,1646,1646,1646,1646,0
|
|
20230711,190100,680709854,1646,1646,1646,1646,0
|
|
20230711,190000,680709854,1646,1646,1646,1646,0
|
|
20230711,185900,680709854,1646,1646,1646,1646,0
|
|
20230711,185800,680709854,1646,1646,1646,1646,0
|
|
20230711,185700,680709854,1646,1646,1646,1646,0
|
|
20230711,185600,680709854,1646,1646,1646,1646,9268
|
|
20230711,185500,680709854,1646,1646,1646,1646,0
|
|
20230711,185400,680709854,1646,1646,1646,1646,0
|
|
20230711,185300,680709854,1646,1646,1646,1646,0
|
|
20230711,185200,680709854,1646,1646,1646,1646,0
|
|
20230711,185100,680709854,1646,1646,1646,1646,0
|
|
20230711,185000,680709854,1646,1646,1646,1646,0
|
|
20230711,184900,680709854,1646,1646,1646,1646,0
|
|
20230711,184800,680709854,1646,1646,1646,1646,0
|
|
20230711,184700,680709854,1646,1646,1646,1646,0
|
|
20230711,184600,680709854,1646,1646,1646,1646,0
|
|
20230711,184500,680709854,1646,1646,1646,1646,0
|
|
20230711,184400,680709854,1646,1646,1646,1646,0
|
|
20230711,184300,680709854,1646,1646,1646,1646,0
|
|
20230711,184200,680709854,1646,1646,1646,1646,0
|
|
20230711,184100,680709854,1646,1646,1646,1646,0
|
|
20230711,184000,680709854,1646,1646,1646,1646,0
|
|
20230711,183900,680709854,1646,1646,1646,1646,0
|
|
20230711,183800,680709854,1646,1646,1646,1646,0
|
|
20230711,183700,680709854,1646,1646,1646,1646,0
|
|
20230711,183600,680709854,1646,1646,1646,1646,0
|
|
20230711,183500,680709854,1646,1646,1646,1646,0
|
|
20230711,183400,680709854,1646,1646,1646,1646,0
|
|
20230711,183300,680709854,1646,1646,1646,1646,0
|
|
20230711,183200,680709854,1646,1646,1646,1646,0
|
|
20230711,183100,680709854,1646,1646,1646,1646,0
|
|
20230711,183000,680709854,1646,1646,1646,1646,0
|
|
20230711,182900,680709854,1646,1646,1646,1646,0
|
|
20230711,182800,680709854,1646,1646,1646,1646,0
|
|
20230711,182700,680709854,1646,1646,1646,1646,0
|
|
20230711,182600,680709854,1646,1646,1646,1646,9268
|
|
20230711,182500,680709854,1646,1646,1646,1646,0
|
|
20230711,182400,680709854,1646,1646,1646,1646,0
|
|
20230711,182300,680709854,1646,1646,1646,1646,0
|
|
20230711,182200,680709854,1646,1646,1646,1646,0
|
|
20230711,182100,680709854,1646,1646,1646,1646,0
|
|
20230711,182000,680709854,1646,1646,1646,1646,0
|
|
20230711,181900,680709854,1646,1646,1646,1646,0
|
|
20230711,181800,680709854,1646,1646,1646,1646,0
|
|
20230711,181700,680709854,1646,1646,1646,1646,0
|
|
20230711,181600,680709854,1646,1646,1646,1646,0
|
|
20230711,181500,680709854,1646,1646,1646,1646,0
|
|
20230711,181400,680709854,1646,1646,1646,1646,0
|
|
20230711,181300,680709854,1646,1646,1646,1646,0
|
|
20230711,181200,680709854,1646,1646,1646,1646,0
|
|
20230711,181100,680709854,1646,1646,1646,1646,0
|
|
20230711,181000,680709854,1646,1646,1646,1646,0
|
|
20230711,180900,680709854,1646,1646,1646,1646,0
|
|
20230711,180800,680709854,1646,1646,1646,1646,0
|
|
20230711,180700,680709854,1646,1646,1646,1646,0
|
|
20230711,180600,680709854,1646,1646,1646,1646,0
|
|
20230711,180500,680709854,1646,1646,1646,1646,0
|
|
20230711,180400,680709854,1646,1646,1646,1646,0
|
|
20230711,180300,680709854,1646,1646,1646,1646,0
|
|
20230711,180200,680709854,1646,1646,1646,1646,0
|
|
20230711,180100,680709854,1646,1646,1646,1646,0
|
|
20230711,180000,680709854,1646,1646,1646,1646,0
|
|
20230711,175900,680709854,1646,1646,1646,1646,0
|
|
20230711,175800,680709854,1646,1646,1646,1646,0
|
|
20230711,175700,680709854,1646,1646,1646,1646,0
|
|
20230711,175600,680709854,1646,1646,1646,1646,9268
|
|
20230711,175500,680709854,1646,1646,1646,1646,0
|
|
20230711,175400,680709854,1646,1646,1646,1646,0
|
|
20230711,175300,680709854,1646,1646,1646,1646,0
|
|
20230711,175200,680709854,1646,1646,1646,1646,0
|
|
20230711,175100,680709854,1646,1646,1646,1646,0
|
|
20230711,175000,680709854,1646,1646,1646,1646,0
|
|
20230711,174900,680709854,1646,1646,1646,1646,0
|
|
20230711,174800,680709854,1646,1646,1646,1646,0
|
|
20230711,174700,680709854,1646,1646,1646,1646,0
|
|
20230711,174600,680709854,1646,1646,1646,1646,0
|
|
20230711,174500,680709854,1646,1646,1646,1646,0
|
|
20230711,174400,680709854,1646,1646,1646,1646,0
|
|
20230711,174300,680709854,1646,1646,1646,1646,0
|
|
20230711,174200,680709854,1646,1646,1646,1646,0
|
|
20230711,174100,680709854,1646,1646,1646,1646,0
|
|
20230711,174000,680709854,1646,1646,1646,1646,0
|
|
20230711,173900,680709854,1646,1646,1646,1646,0
|
|
20230711,173800,680709854,1646,1646,1646,1646,0
|
|
20230711,173700,680709854,1646,1646,1646,1646,0
|
|
20230711,173600,680709854,1646,1646,1646,1646,0
|
|
20230711,173500,680709854,1646,1646,1646,1646,0
|
|
20230711,173400,680709854,1646,1646,1646,1646,0
|
|
20230711,173300,680709854,1646,1646,1646,1646,0
|
|
20230711,173200,680709854,1646,1646,1646,1646,0
|
|
20230711,173100,680709854,1646,1646,1646,1646,0
|
|
20230711,173000,680709854,1646,1646,1646,1646,0
|
|
20230711,172900,680709854,1646,1646,1646,1646,0
|
|
20230711,172800,680709854,1646,1646,1646,1646,0
|
|
20230711,172700,680709854,1646,1646,1646,1646,0
|
|
20230711,172600,680709854,1646,1646,1646,1646,9268
|
|
20230711,172500,680709854,1646,1646,1646,1646,0
|
|
20230711,172400,680709854,1646,1646,1646,1646,0
|
|
20230711,172300,680709854,1646,1646,1646,1646,0
|
|
20230711,172200,680709854,1646,1646,1646,1646,0
|
|
20230711,172100,680709854,1646,1646,1646,1646,0
|
|
20230711,172000,680709854,1646,1646,1646,1646,0
|
|
20230711,171900,680709854,1646,1646,1646,1646,0
|
|
20230711,171800,680709854,1646,1646,1646,1646,0
|
|
20230711,171700,680709854,1646,1646,1646,1646,0
|
|
20230711,171600,680709854,1646,1646,1646,1646,0
|
|
20230711,171500,680709854,1646,1646,1646,1646,0
|
|
20230711,171400,680709854,1646,1646,1646,1646,0
|
|
20230711,171300,680709854,1646,1646,1646,1646,0
|
|
20230711,171200,680709854,1646,1646,1646,1646,0
|
|
20230711,171100,680709854,1646,1646,1646,1646,0
|
|
20230711,171000,680709854,1646,1646,1646,1646,0
|
|
20230711,170900,680709854,1646,1646,1646,1646,0
|
|
20230711,170800,680709854,1646,1646,1646,1646,0
|
|
20230711,170700,680709854,1646,1646,1646,1646,0
|
|
20230711,170600,680709854,1646,1646,1646,1646,0
|
|
20230711,170500,680709854,1646,1646,1646,1646,0
|
|
20230711,170400,680709854,1646,1646,1646,1646,0
|
|
20230711,170300,680709854,1646,1646,1646,1646,0
|
|
20230711,170200,680709854,1646,1646,1646,1646,0
|
|
20230711,170100,680709854,1646,1646,1646,1646,0
|
|
20230711,170000,680709854,1646,1646,1646,1646,0
|
|
20230711,165900,680709854,1646,1646,1646,1646,0
|
|
20230711,165800,680709854,1646,1646,1646,1646,0
|
|
20230711,165700,680709854,1646,1646,1646,1646,0
|
|
20230711,165600,680709854,1646,1646,1646,1646,9268
|
|
20230711,165500,680709854,1646,1646,1646,1646,0
|
|
20230711,165400,680709854,1646,1646,1646,1646,0
|
|
20230711,165300,680709854,1646,1646,1646,1646,0
|
|
20230711,165200,680709854,1646,1646,1646,1646,0
|
|
20230711,165100,680709854,1646,1646,1646,1646,0
|
|
20230711,165000,680709854,1646,1646,1646,1646,0
|
|
20230711,164900,680709854,1646,1646,1646,1646,0
|
|
20230711,164800,680709854,1646,1646,1646,1646,0
|
|
20230711,164700,680709854,1646,1646,1646,1646,0
|
|
20230711,164600,680709854,1646,1646,1646,1646,0
|
|
20230711,164500,680709854,1646,1646,1646,1646,0
|
|
20230711,164400,680709854,1646,1646,1646,1646,0
|
|
20230711,164300,680709854,1646,1646,1646,1646,0
|
|
20230711,164200,680709854,1646,1646,1646,1646,0
|
|
20230711,164100,680709854,1646,1646,1646,1646,0
|
|
20230711,164000,680709854,1646,1646,1646,1646,0
|
|
20230711,163900,680709854,1646,1646,1646,1646,0
|
|
20230711,163800,680709854,1646,1646,1646,1646,0
|
|
20230711,163700,680709854,1646,1646,1646,1646,0
|
|
20230711,163600,680709854,1646,1646,1646,1646,0
|
|
20230711,163500,680709854,1646,1646,1646,1646,0
|
|
20230711,163400,680709854,1646,1646,1646,1646,0
|
|
20230711,163300,680709854,1646,1646,1646,1646,0
|
|
20230711,163200,680709854,1646,1646,1646,1646,0
|
|
20230711,163100,680709854,1646,1646,1646,1646,0
|
|
20230711,163000,680709854,1646,1646,1646,1646,0
|
|
20230711,162900,680709854,1646,1646,1646,1646,0
|
|
20230711,162800,680709854,1646,1646,1646,1646,0
|
|
20230711,162700,680709854,1646,1646,1646,1646,0
|
|
20230711,162600,680709854,1646,1646,1646,1646,9268
|
|
20230711,162500,680709854,1646,1646,1646,1646,0
|
|
20230711,162400,680709854,1646,1646,1646,1646,0
|
|
20230711,162300,680709854,1646,1646,1646,1646,0
|
|
20230711,162200,680709854,1646,1646,1646,1646,0
|
|
20230711,162100,680709854,1646,1646,1646,1646,0
|
|
20230711,162000,680709854,1646,1646,1646,1646,0
|
|
20230711,161900,680709854,1646,1646,1646,1646,0
|
|
20230711,161800,680709854,1646,1646,1646,1646,0
|
|
20230711,161700,680709854,1646,1646,1646,1646,0
|
|
20230711,161600,680709854,1646,1646,1646,1646,0
|
|
20230711,161500,680709854,1646,1646,1646,1646,0
|
|
20230711,161400,680709854,1646,1646,1646,1646,0
|
|
20230711,161300,680709854,1646,1646,1646,1646,0
|
|
20230711,161200,680709854,1646,1646,1646,1646,0
|
|
20230711,161100,680709854,1646,1646,1646,1646,0
|
|
20230711,161000,680709854,1646,1646,1646,1646,0
|
|
20230711,160900,680709854,1646,1646,1646,1646,0
|
|
20230711,160800,680709854,1646,1646,1646,1646,0
|
|
20230711,160700,680709854,1646,1646,1646,1646,0
|
|
20230711,160600,680709854,1646,1646,1646,1646,0
|
|
20230711,160500,680709854,1646,1646,1646,1646,0
|
|
20230711,160400,680709854,1646,1646,1646,1646,0
|
|
20230711,160300,680709854,1646,1646,1646,1646,0
|
|
20230711,160200,680709854,1646,1646,1646,1646,0
|
|
20230711,160100,680709854,1646,1646,1646,1646,0
|
|
20230711,160000,680709854,1646,1646,1646,1646,0
|
|
20230711,155900,680709854,1646,1646,1646,1646,0
|
|
20230711,155800,680709854,1646,1646,1646,1646,0
|
|
20230711,155700,680709854,1646,1646,1646,1646,0
|
|
20230711,155600,680709854,1646,1646,1646,1646,9268
|
|
20230711,155500,680709854,1646,1646,1646,1646,0
|
|
20230711,155400,680709854,1646,1646,1646,1646,0
|
|
20230711,155300,680709854,1646,1646,1646,1646,0
|
|
20230711,155200,680709854,1646,1646,1646,1646,0
|
|
20230711,155100,680709854,1646,1646,1646,1646,0
|
|
20230711,155000,680709854,1646,1646,1646,1646,0
|
|
20230711,154900,680709854,1646,1646,1646,1646,0
|
|
20230711,154800,680709854,1646,1646,1646,1646,0
|
|
20230711,154700,680709854,1646,1646,1646,1646,0
|
|
20230711,154600,680709854,1646,1646,1646,1646,0
|
|
20230711,154500,680709854,1646,1646,1646,1646,0
|
|
20230711,154400,680709854,1646,1646,1646,1646,0
|
|
20230711,154300,680709854,1646,1646,1646,1646,0
|
|
20230711,154200,680709854,1646,1646,1646,1646,0
|
|
20230711,154100,680709854,1646,1646,1646,1646,0
|
|
20230711,154000,680709854,1646,1646,1646,1646,0
|
|
20230711,153900,680709854,1646,1646,1646,1646,0
|
|
20230711,153800,680709854,1646,1646,1646,1646,0
|
|
20230711,153700,680709854,1646,1646,1646,1646,0
|
|
20230711,153600,680709854,1646,1646,1646,1646,0
|
|
20230711,153500,680709854,1646,1646,1646,1646,0
|
|
20230711,153400,680709854,1646,1646,1646,1646,0
|
|
20230711,153300,680709854,1646,1646,1646,1646,0
|
|
20230711,153200,680709854,1646,1646,1646,1646,0
|
|
20230711,153100,680709854,1646,1646,1646,1646,0
|
|
20230711,153000,680709854,1646,1646,1646,1646,9268
|
|
20230711,152900,665454726,1638,1638,1638,1638,0
|
|
20230711,152800,665454726,1638,1638,1638,1638,0
|
|
20230711,152700,665454726,1638,1638,1638,1638,0
|
|
20230711,152600,665454726,1638,1638,1638,1638,0
|
|
20230711,152500,665454726,1638,1638,1638,1638,0
|
|
20230711,152400,665454726,1638,1638,1638,1638,0
|
|
20230711,152300,665454726,1638,1638,1638,1638,0
|
|
20230711,152200,665454726,1638,1638,1638,1638,0
|
|
20230711,152100,665454726,1638,1638,1638,1638,0
|
|
20230711,152000,665454726,1638,1638,1638,1638,0
|
|
20230711,151900,665454726,1638,1635,1639,1634,11542
|
|
20230711,151800,646570945,1634,1634,1634,1633,1131
|
|
20230711,151700,644722916,1634,1633,1634,1633,16
|
|
20230711,151600,644696783,1633,1633,1633,1633,439
|
|
20230711,151500,643979896,1633,1633,1633,1631,575
|
|
20230711,151400,643041532,1631,1633,1633,1631,80
|
|
20230711,151300,642911046,1633,1635,1635,1633,572
|
|
20230711,151200,641976824,1635,1636,1636,1635,1140
|
|
20230711,151100,640112880,1636,1637,1637,1636,8162
|
|
20230711,151000,626759748,1637,1636,1637,1636,928
|
|
20230711,150900,625241320,1638,1636,1638,1636,4628
|
|
20230711,150800,617666218,1636,1635,1638,1635,3017
|
|
20230711,150700,612728422,1635,1633,1635,1633,5555
|
|
20230711,150600,603647199,1630,1630,1630,1630,1766
|
|
20230711,150500,600768619,1632,1631,1632,1631,821
|
|
20230711,150400,599428748,1632,1631,1632,1631,300
|
|
20230711,150300,598939327,1632,1632,1632,1632,0
|
|
20230711,150200,598939327,1632,1632,1632,1632,458
|
|
20230711,150100,598191871,1632,1632,1632,1632,2
|
|
20230711,150000,598188607,1632,1632,1632,1630,156
|
|
20230711,145900,597934027,1632,1632,1632,1632,498
|
|
20230711,145800,597121291,1632,1632,1632,1632,1000
|
|
20230711,145700,595489291,1630,1630,1630,1630,3132
|
|
20230711,145600,590384131,1628,1628,1628,1628,0
|
|
20230711,145500,590384131,1628,1621,1628,1621,2320
|
|
20230711,145400,586609271,1621,1621,1621,1621,0
|
|
20230711,145300,586609271,1621,1621,1621,1621,700
|
|
20230711,145200,585474571,1620,1624,1624,1620,4599
|
|
20230711,145100,578017393,1626,1626,1626,1626,0
|
|
20230711,145000,578017393,1626,1624,1626,1624,1759
|
|
20230711,144900,575157359,1623,1623,1623,1623,0
|
|
20230711,144800,575157359,1623,1623,1623,1623,73
|
|
20230711,144700,575038880,1623,1625,1625,1623,568
|
|
20230711,144600,574116996,1626,1626,1626,1626,0
|
|
20230711,144500,574116996,1626,1626,1626,1626,0
|
|
20230711,144400,574116996,1626,1626,1626,1625,795
|
|
20230711,144300,572824923,1626,1622,1626,1621,1032
|
|
20230711,144200,571150921,1622,1622,1622,1622,0
|
|
20230711,144100,571150921,1622,1624,1624,1622,100
|
|
20230711,144000,570988714,1626,1626,1626,1626,0
|
|
20230711,143900,570988714,1626,1626,1626,1626,0
|
|
20230711,143800,570988714,1626,1625,1626,1625,2
|
|
20230711,143700,570985463,1621,1621,1626,1621,4
|
|
20230711,143600,570978969,1626,1626,1626,1626,4
|
|
20230711,143500,570972465,1626,1626,1626,1626,10
|
|
20230711,143400,570956205,1626,1627,1627,1620,6779
|
|
20230711,143300,559955467,1627,1627,1627,1627,3
|
|
20230711,143200,559950586,1626,1626,1626,1626,5000
|
|
20230711,143100,551820586,1632,1632,1632,1632,100
|
|
20230711,143000,551657386,1626,1626,1626,1626,2757
|
|
20230711,142900,547174504,1626,1626,1626,1626,350
|
|
20230711,142800,546605404,1626,1626,1626,1626,0
|
|
20230711,142700,546605404,1626,1626,1626,1626,400
|
|
20230711,142600,545955004,1626,1626,1626,1626,2000
|
|
20230711,142500,542703004,1632,1632,1632,1632,1105
|
|
20230711,142400,540899644,1632,1631,1634,1631,1095
|
|
20230711,142300,539112573,1631,1629,1631,1629,5318
|
|
20230711,142200,530445837,1625,1625,1625,1625,0
|
|
20230711,142100,530445837,1625,1629,1629,1625,422
|
|
20230711,142000,529758599,1625,1625,1625,1625,366
|
|
20230711,141900,529163849,1625,1628,1628,1625,51
|
|
20230711,141800,529080971,1625,1625,1625,1624,341
|
|
20230711,141700,528527167,1625,1625,1625,1625,574
|
|
20230711,141600,527594417,1625,1625,1625,1625,0
|
|
20230711,141500,527594417,1625,1628,1628,1625,12
|
|
20230711,141400,527574908,1629,1629,1629,1629,130
|
|
20230711,141300,527363138,1629,1629,1629,1629,0
|
|
20230711,141200,527363138,1629,1629,1629,1629,0
|
|
20230711,141100,527363138,1629,1629,1629,1629,100
|
|
20230711,141000,527200238,1630,1630,1630,1630,0
|
|
20230711,140900,527200238,1630,1630,1630,1630,10
|
|
20230711,140800,527183938,1630,1622,1630,1622,150
|
|
20230711,140700,526939888,1629,1629,1629,1629,0
|
|
20230711,140600,526939888,1629,1629,1629,1629,0
|
|
20230711,140500,526939888,1629,1629,1629,1629,1
|
|
20230711,140400,526938259,1622,1626,1626,1622,2272
|
|
20230711,140300,523253007,1622,1626,1626,1622,3000
|
|
20230711,140200,518386310,1630,1631,1631,1630,3551
|
|
20230711,140100,512598170,1631,1631,1631,1631,13
|
|
20230711,140000,512576967,1630,1630,1630,1630,1221
|
|
20230711,135900,510586737,1630,1630,1630,1630,300
|
|
20230711,135800,510097737,1626,1626,1626,1626,0
|
|
20230711,135700,510097737,1626,1629,1629,1626,1502
|
|
20230711,135600,507654279,1629,1630,1630,1629,1030
|
|
20230711,135500,505975409,1630,1630,1630,1630,100
|
|
20230711,135400,505812409,1630,1625,1630,1625,9109
|
|
20230711,135300,491001088,1622,1624,1624,1622,2709
|
|
20230711,135200,486606450,1625,1625,1625,1625,10
|
|
20230711,135100,486590200,1625,1625,1625,1625,37
|
|
20230711,135000,486530075,1624,1624,1624,1624,0
|
|
20230711,134900,486530075,1624,1624,1624,1624,0
|
|
20230711,134800,486530075,1624,1621,1624,1621,21
|
|
20230711,134700,486496001,1624,1624,1624,1624,480
|
|
20230711,134600,485716481,1620,1620,1620,1620,495
|
|
20230711,134500,484914581,1624,1624,1624,1624,0
|
|
20230711,134400,484914581,1624,1624,1624,1624,500
|
|
20230711,134300,484102581,1624,1624,1624,1624,0
|
|
20230711,134200,484102581,1624,1624,1624,1624,151
|
|
20230711,134100,483857357,1620,1620,1620,1620,0
|
|
20230711,134000,483857357,1620,1620,1620,1620,0
|
|
20230711,133900,483857357,1620,1624,1624,1620,161
|
|
20230711,133800,483596507,1624,1624,1624,1624,1
|
|
20230711,133700,483594883,1624,1624,1624,1624,10
|
|
20230711,133600,483578643,1625,1625,1625,1621,3765
|
|
20230711,133500,477474518,1620,1620,1620,1620,0
|
|
20230711,133400,477474518,1620,1620,1620,1620,3003
|
|
20230711,133300,472609658,1620,1625,1625,1620,2606
|
|
20230711,133200,468387833,1620,1625,1625,1620,255
|
|
20230711,133100,467974333,1623,1620,1623,1620,320
|
|
20230711,133000,467455873,1621,1620,1621,1619,1701
|
|
20230711,132900,464700746,1621,1622,1622,1621,485
|
|
20230711,132800,463914556,1622,1622,1622,1622,1
|
|
20230711,132700,463912934,1625,1625,1625,1625,1
|
|
20230711,132600,463911309,1621,1621,1621,1621,90
|
|
20230711,132500,463765419,1621,1621,1621,1621,60
|
|
20230711,132400,463668159,1621,1621,1621,1621,70
|
|
20230711,132300,463554689,1621,1621,1621,1621,0
|
|
20230711,132200,463554689,1621,1621,1621,1620,994
|
|
20230711,132100,461944010,1620,1620,1620,1620,3
|
|
20230711,132000,461939150,1620,1620,1621,1620,8
|
|
20230711,131900,461926189,1621,1621,1621,1621,0
|
|
20230711,131800,461926189,1621,1621,1621,1621,0
|
|
20230711,131700,461926189,1621,1621,1621,1621,0
|
|
20230711,131600,461926189,1621,1622,1623,1621,905
|
|
20230711,131500,460457689,1622,1620,1622,1619,1320
|
|
20230711,131400,458319283,1620,1620,1620,1620,0
|
|
20230711,131300,458319283,1620,1623,1623,1620,72
|
|
20230711,131200,458202457,1623,1623,1623,1621,64
|
|
20230711,131100,458098589,1620,1620,1620,1620,8
|
|
20230711,131000,458085629,1619,1623,1623,1619,571
|
|
20230711,130900,457159120,1623,1623,1623,1623,0
|
|
20230711,130800,457159120,1623,1623,1623,1623,0
|
|
20230711,130700,457159120,1623,1621,1623,1620,3951
|
|
20230711,130600,450755048,1622,1621,1622,1621,1927
|
|
20230711,130500,447631376,1622,1622,1622,1622,52
|
|
20230711,130400,447547032,1622,1622,1622,1622,680
|
|
20230711,130300,446444072,1623,1623,1623,1623,11
|
|
20230711,130200,446426219,1622,1622,1622,1622,252
|
|
20230711,130100,446017475,1622,1622,1622,1622,0
|
|
20230711,130000,446017475,1622,1622,1622,1622,100
|
|
20230711,125900,445855275,1623,1623,1623,1623,1
|
|
20230711,125800,445853652,1623,1623,1623,1623,0
|
|
20230711,125700,445853652,1623,1621,1623,1621,948
|
|
20230711,125600,444316846,1621,1621,1621,1621,602
|
|
20230711,125500,443341004,1622,1622,1622,1622,0
|
|
20230711,125400,443341004,1622,1622,1622,1622,6
|
|
20230711,125300,443331272,1623,1623,1623,1623,0
|
|
20230711,125200,443331272,1623,1623,1623,1623,143
|
|
20230711,125100,443099183,1623,1623,1623,1623,100
|
|
20230711,125000,442936883,1623,1623,1623,1623,202
|
|
20230711,124900,442609037,1623,1623,1623,1623,0
|
|
20230711,124800,442609037,1623,1624,1624,1623,2000
|
|
20230711,124700,439362037,1626,1626,1626,1626,20
|
|
20230711,124600,439329517,1626,1626,1626,1626,0
|
|
20230711,124500,439329517,1626,1625,1626,1625,501
|
|
20230711,124400,438515391,1625,1625,1625,1625,1615
|
|
20230711,124300,435891016,1625,1625,1625,1625,16
|
|
20230711,124200,435865016,1625,1625,1625,1625,0
|
|
20230711,124100,435865016,1625,1625,1625,1625,31
|
|
20230711,124000,435814641,1625,1618,1625,1617,424
|
|
20230711,123900,435128470,1617,1617,1617,1617,0
|
|
20230711,123800,435128470,1617,1617,1617,1617,25
|
|
20230711,123700,435088045,1617,1617,1617,1617,0
|
|
20230711,123600,435088045,1617,1621,1621,1617,21
|
|
20230711,123500,435054084,1621,1621,1621,1621,4
|
|
20230711,123400,435047600,1622,1622,1622,1622,21
|
|
20230711,123300,435013538,1627,1627,1627,1627,0
|
|
20230711,123200,435013538,1627,1627,1627,1627,14
|
|
20230711,123100,434990760,1627,1627,1627,1627,0
|
|
20230711,123000,434990760,1627,1627,1627,1627,2
|
|
20230711,122900,434987506,1621,1621,1621,1621,0
|
|
20230711,122800,434987506,1621,1615,1621,1615,5910
|
|
20230711,122700,425439886,1615,1615,1616,1615,4659
|
|
20230711,122600,417913601,1615,1615,1615,1615,1238
|
|
20230711,122500,415914231,1615,1615,1615,1615,639
|
|
20230711,122400,414882246,1615,1615,1615,1615,1017
|
|
20230711,122300,413239791,1616,1616,1616,1616,254
|
|
20230711,122200,412829327,1616,1616,1616,1616,896
|
|
20230711,122100,411381391,1617,1618,1618,1617,1282
|
|
20230711,122000,409307778,1618,1620,1621,1618,3003
|
|
20230711,121900,404445209,1621,1621,1621,1621,625
|
|
20230711,121800,403432084,1621,1621,1622,1621,1241
|
|
20230711,121700,401420422,1621,1621,1621,1621,0
|
|
20230711,121600,401420422,1621,1621,1621,1621,504
|
|
20230711,121500,400603438,1621,1621,1621,1621,0
|
|
20230711,121400,400603438,1621,1622,1625,1621,998
|
|
20230711,121300,398982900,1621,1621,1621,1621,0
|
|
20230711,121200,398982900,1621,1621,1621,1621,3
|
|
20230711,121100,398978037,1621,1628,1628,1621,239
|
|
20230711,121000,398590394,1620,1620,1620,1619,8495
|
|
20230711,120900,384830489,1620,1629,1629,1620,2074
|
|
20230711,120800,381469946,1621,1629,1629,1621,228
|
|
20230711,120700,381100198,1629,1629,1629,1629,0
|
|
20230711,120600,381100198,1629,1629,1629,1629,11
|
|
20230711,120500,381082279,1620,1629,1629,1620,5798
|
|
20230711,120400,371683510,1622,1626,1626,1622,1116
|
|
20230711,120300,369872321,1631,1631,1631,1631,647
|
|
20230711,120200,368817064,1631,1631,1631,1631,2
|
|
20230711,120100,368813802,1631,1631,1631,1631,587
|
|
20230711,120000,367856405,1631,1631,1631,1631,1
|
|
20230711,115900,367854774,1624,1624,1624,1624,0
|
|
20230711,115800,367854774,1624,1624,1624,1624,0
|
|
20230711,115700,367854774,1624,1624,1624,1624,0
|
|
20230711,115600,367854774,1624,1630,1630,1624,842
|
|
20230711,115500,366487336,1631,1630,1631,1630,1045
|
|
20230711,115400,364783441,1631,1631,1631,1631,0
|
|
20230711,115300,364783441,1631,1631,1631,1631,0
|
|
20230711,115200,364783441,1631,1631,1631,1631,160
|
|
20230711,115100,364522481,1634,1624,1634,1624,11
|
|
20230711,115000,364504607,1623,1622,1623,1620,11262
|
|
20230711,114900,346248016,1623,1623,1623,1623,877
|
|
20230711,114800,344824645,1623,1623,1623,1623,1049
|
|
20230711,114700,343122118,1623,1624,1624,1623,776
|
|
20230711,114600,341861896,1624,1624,1624,1624,101
|
|
20230711,114500,341697872,1623,1624,1624,1623,2962
|
|
20230711,114400,336890276,1624,1624,1624,1623,2531
|
|
20230711,114300,332779934,1624,1628,1628,1624,3687
|
|
20230711,114200,326790500,1626,1635,1635,1626,1950
|
|
20230711,114100,323610769,1639,1639,1639,1639,0
|
|
20230711,114000,323610769,1639,1639,1639,1639,21
|
|
20230711,113900,323576350,1634,1633,1638,1633,1015
|
|
20230711,113800,321918027,1634,1628,1634,1628,2800
|
|
20230711,113700,317348957,1628,1629,1629,1628,28
|
|
20230711,113600,317303346,1629,1629,1629,1629,0
|
|
20230711,113500,317303346,1629,1629,1629,1629,26
|
|
20230711,113400,317260992,1629,1624,1629,1624,66
|
|
20230711,113300,317153803,1629,1628,1629,1628,2867
|
|
20230711,113200,312483500,1629,1629,1629,1629,0
|
|
20230711,113100,312483500,1629,1629,1630,1629,171
|
|
20230711,113000,312204872,1623,1629,1630,1623,7027
|
|
20230711,112900,300783641,1630,1630,1630,1630,167
|
|
20230711,112800,300511431,1634,1634,1634,1634,0
|
|
20230711,112700,300511431,1634,1634,1634,1634,0
|
|
20230711,112600,300511431,1634,1634,1634,1634,200
|
|
20230711,112500,300184631,1634,1634,1634,1634,307
|
|
20230711,112400,299682993,1626,1626,1626,1626,1
|
|
20230711,112300,299681367,1627,1627,1627,1625,6321
|
|
20230711,112200,289402947,1627,1629,1629,1627,2800
|
|
20230711,112100,284846549,1629,1630,1630,1629,950
|
|
20230711,112000,283298998,1630,1634,1634,1630,687
|
|
20230711,111900,282177664,1634,1634,1634,1634,60
|
|
20230711,111800,282079624,1635,1628,1635,1628,465
|
|
20230711,111700,281319356,1637,1637,1637,1637,11
|
|
20230711,111600,281301349,1637,1637,1637,1637,7
|
|
20230711,111500,281289890,1637,1637,1637,1637,76
|
|
20230711,111400,281165478,1628,1628,1628,1628,0
|
|
20230711,111300,281165478,1628,1628,1628,1628,183
|
|
20230711,111200,280867554,1628,1628,1628,1628,41
|
|
20230711,111100,280800806,1628,1628,1628,1628,17
|
|
20230711,111000,280773130,1628,1629,1629,1628,283
|
|
20230711,110900,280312385,1630,1635,1635,1630,26
|
|
20230711,110800,280269975,1640,1634,1641,1627,1323
|
|
20230711,110700,278108936,1642,1642,1642,1642,50
|
|
20230711,110600,278026836,1627,1627,1627,1627,0
|
|
20230711,110500,278026836,1627,1636,1636,1627,10000
|
|
20230711,110400,261716949,1645,1645,1645,1645,12
|
|
20230711,110300,261697209,1646,1646,1646,1646,0
|
|
20230711,110200,261697209,1646,1646,1646,1646,0
|
|
20230711,110100,261697209,1646,1646,1646,1646,1501
|
|
20230711,110000,259226563,1646,1641,1646,1641,2019
|
|
20230711,105900,255909260,1632,1632,1632,1632,268
|
|
20230711,105800,255471884,1632,1632,1632,1632,1
|
|
20230711,105700,255470252,1643,1643,1643,1643,0
|
|
20230711,105600,255470252,1643,1633,1643,1632,204
|
|
20230711,105500,255136117,1632,1633,1633,1632,600
|
|
20230711,105400,254156882,1633,1633,1633,1633,146
|
|
20230711,105300,253918464,1633,1644,1644,1633,2786
|
|
20230711,105200,249366491,1644,1634,1644,1634,1864
|
|
20230711,105100,246320330,1635,1636,1644,1635,2531
|
|
20230711,105000,242181086,1645,1638,1645,1638,100
|
|
20230711,104900,242016602,1645,1645,1645,1645,0
|
|
20230711,104800,242016602,1645,1636,1645,1636,596
|
|
20230711,104700,241041501,1646,1646,1646,1646,609
|
|
20230711,104600,240039087,1640,1640,1640,1640,13
|
|
20230711,104500,240017767,1646,1646,1646,1646,0
|
|
20230711,104400,240017767,1646,1646,1646,1646,0
|
|
20230711,104300,240017767,1646,1646,1646,1646,0
|
|
20230711,104200,240017767,1646,1646,1646,1646,1
|
|
20230711,104100,240016121,1636,1638,1638,1636,800
|
|
20230711,104000,238706740,1639,1646,1646,1639,1550
|
|
20230711,103900,236163777,1649,1649,1649,1649,10
|
|
20230711,103800,236147287,1650,1650,1650,1650,25
|
|
20230711,103700,236106037,1650,1650,1650,1650,200
|
|
20230711,103600,235776037,1651,1651,1651,1651,22
|
|
20230711,103500,235739715,1651,1652,1652,1642,15
|
|
20230711,103400,235714946,1652,1641,1652,1641,3128
|
|
20230711,103300,230548691,1640,1640,1640,1640,0
|
|
20230711,103200,230548691,1640,1640,1640,1640,10
|
|
20230711,103100,230532291,1654,1654,1654,1654,0
|
|
20230711,103000,230532291,1654,1654,1654,1654,794
|
|
20230711,102900,229219015,1655,1652,1655,1652,500
|
|
20230711,102800,228391612,1655,1650,1655,1650,1000
|
|
20230711,102700,226737948,1651,1652,1652,1651,200
|
|
20230711,102600,226407648,1652,1639,1652,1638,406
|
|
20230711,102500,225742516,1653,1653,1653,1653,147
|
|
20230711,102400,225499525,1654,1650,1658,1636,1058
|
|
20230711,102300,223752354,1651,1636,1652,1633,2103
|
|
20230711,102200,220311992,1636,1635,1636,1635,769
|
|
20230711,102100,219054475,1633,1633,1633,1633,20
|
|
20230711,102000,219021815,1633,1632,1633,1632,100
|
|
20230711,101900,218858605,1632,1631,1632,1631,991
|
|
20230711,101800,217242282,1633,1634,1634,1633,902
|
|
20230711,101700,215769304,1635,1635,1635,1635,5
|
|
20230711,101600,215761129,1635,1638,1638,1635,1194
|
|
20230711,101500,213808663,1637,1637,1637,1637,0
|
|
20230711,101400,213808663,1637,1638,1639,1637,281
|
|
20230711,101300,213348640,1639,1645,1645,1639,1765
|
|
20230711,101200,210451709,1645,1644,1645,1644,140
|
|
20230711,101100,210221419,1644,1644,1644,1644,62
|
|
20230711,101000,210119491,1645,1646,1646,1645,296
|
|
20230711,100900,209632300,1647,1649,1649,1647,630
|
|
20230711,100800,208594160,1649,1650,1650,1649,240
|
|
20230711,100700,208198261,1653,1652,1653,1652,297
|
|
20230711,100600,207707561,1657,1652,1657,1651,1351
|
|
20230711,100500,205476664,1652,1652,1652,1652,979
|
|
20230711,100400,203859356,1654,1654,1654,1654,70
|
|
20230711,100300,203743576,1654,1654,1654,1654,0
|
|
20230711,100200,203743576,1654,1654,1654,1654,0
|
|
20230711,100100,203743576,1654,1648,1654,1648,122
|
|
20230711,100000,203541874,1662,1653,1662,1646,212
|
|
20230711,095900,203189609,1650,1646,1650,1645,1190
|
|
20230711,095800,201230485,1650,1654,1654,1650,74
|
|
20230711,095700,201108353,1657,1662,1662,1655,328
|
|
20230711,095600,200563892,1662,1663,1663,1662,107
|
|
20230711,095500,200385953,1663,1662,1663,1662,1011
|
|
20230711,095400,198705660,1662,1662,1662,1662,2104
|
|
20230711,095300,195208812,1663,1663,1663,1663,102
|
|
20230711,095200,195039186,1663,1662,1663,1662,436
|
|
20230711,095100,194314148,1663,1663,1663,1663,1
|
|
20230711,095000,194312485,1657,1659,1659,1656,2914
|
|
20230711,094900,189483351,1665,1659,1665,1659,1204
|
|
20230711,094800,187478707,1665,1658,1665,1658,12
|
|
20230711,094700,187458741,1665,1663,1665,1663,1860
|
|
20230711,094600,184363070,1663,1660,1663,1660,1175
|
|
20230711,094500,182409349,1663,1662,1663,1660,1805
|
|
20230711,094400,179410277,1662,1660,1662,1660,1581
|
|
20230711,094300,176785081,1660,1650,1660,1650,10063
|
|
20230711,094200,160111711,1650,1650,1650,1650,380
|
|
20230711,094100,159484711,1656,1649,1656,1649,5689
|
|
20230711,094000,150088642,1649,1641,1649,1641,430
|
|
20230711,093900,149381412,1641,1650,1650,1640,71
|
|
20230711,093800,149264452,1650,1650,1650,1650,501
|
|
20230711,093700,148437802,1650,1646,1650,1631,1609
|
|
20230711,093600,145799772,1652,1652,1652,1652,56
|
|
20230711,093500,145707260,1652,1652,1652,1648,2016
|
|
20230711,093400,142380340,1656,1656,1656,1656,9
|
|
20230711,093300,142365436,1656,1657,1657,1656,102
|
|
20230711,093200,142196423,1657,1657,1657,1657,141
|
|
20230711,093100,141962786,1657,1649,1657,1649,1250
|
|
20230711,093000,139891632,1657,1655,1657,1655,896
|
|
20230711,092900,138407460,1655,1655,1655,1650,3131
|
|
20230711,092800,133226080,1657,1653,1658,1653,7629
|
|
20230711,092700,120587047,1653,1649,1653,1646,2949
|
|
20230711,092600,115716452,1646,1640,1646,1638,5356
|
|
20230711,092500,106929648,1639,1636,1639,1636,2105
|
|
20230711,092400,103479556,1630,1631,1631,1630,2027
|
|
20230711,092300,100175526,1629,1638,1638,1629,149
|
|
20230711,092200,99931698,1629,1634,1639,1629,2026
|
|
20230711,092100,96619198,1628,1629,1629,1628,3050
|
|
20230711,092000,91650798,1628,1629,1629,1628,30
|
|
20230711,091900,91601957,1628,1628,1628,1628,5290
|
|
20230711,091800,82989837,1628,1628,1628,1628,131
|
|
20230711,091700,82776569,1628,1628,1628,1628,0
|
|
20230711,091600,82776569,1628,1628,1628,1628,1085
|
|
20230711,091500,81010189,1628,1637,1639,1628,1052
|
|
20230711,091400,79288586,1640,1640,1640,1639,157
|
|
20230711,091300,79031107,1641,1643,1643,1641,2387
|
|
20230711,091200,75112175,1647,1647,1647,1647,300
|
|
20230711,091100,74618075,1643,1636,1646,1636,2970
|
|
20230711,091000,69757996,1636,1636,1636,1630,4240
|
|
20230711,090900,62840575,1636,1640,1640,1636,1576
|
|
20230711,090800,60260308,1640,1640,1640,1640,0
|
|
20230711,090700,60260308,1640,1641,1649,1640,1101
|
|
20230711,090600,58454559,1641,1641,1641,1641,800
|
|
20230711,090500,57141759,1641,1639,1650,1639,4037
|
|
20230711,090400,50495153,1639,1650,1651,1639,3279
|
|
20230711,090300,45104829,1658,1650,1658,1649,2463
|
|
20230711,090200,41040787,1650,1636,1650,1636,13301
|
|
20230711,090100,19224752,1637,1634,1637,1624,6890
|
|
20230711,090000,7965696,1634,1623,1634,1619,4901
|