593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185000,377047965,1741,1741,1741,1741,930
|
|
20230705,184900,377047965,1741,1741,1741,1741,0
|
|
20230705,184800,377047965,1741,1741,1741,1741,0
|
|
20230705,184700,377047965,1741,1741,1741,1741,0
|
|
20230705,184600,377047965,1741,1741,1741,1741,0
|
|
20230705,184500,377047965,1741,1741,1741,1741,0
|
|
20230705,184400,377047965,1741,1741,1741,1741,0
|
|
20230705,184300,377047965,1741,1741,1741,1741,0
|
|
20230705,184200,377047965,1741,1741,1741,1741,0
|
|
20230705,184100,377047965,1741,1741,1741,1741,0
|
|
20230705,184000,377047965,1741,1741,1741,1741,0
|
|
20230705,183900,377047965,1741,1741,1741,1741,0
|
|
20230705,183800,377047965,1741,1741,1741,1741,0
|
|
20230705,183700,377047965,1741,1741,1741,1741,0
|
|
20230705,183600,377047965,1741,1741,1741,1741,0
|
|
20230705,183500,377047965,1741,1741,1741,1741,0
|
|
20230705,183400,377047965,1741,1741,1741,1741,0
|
|
20230705,183300,377047965,1741,1741,1741,1741,0
|
|
20230705,183200,377047965,1741,1741,1741,1741,0
|
|
20230705,183100,377047965,1741,1741,1741,1741,0
|
|
20230705,183000,377047965,1741,1741,1741,1741,0
|
|
20230705,182900,377047965,1741,1741,1741,1741,0
|
|
20230705,182800,377047965,1741,1741,1741,1741,0
|
|
20230705,182700,377047965,1741,1741,1741,1741,0
|
|
20230705,182600,377047965,1741,1741,1741,1741,0
|
|
20230705,182500,377047965,1741,1741,1741,1741,0
|
|
20230705,182400,377047965,1741,1741,1741,1741,0
|
|
20230705,182300,377047965,1741,1741,1741,1741,0
|
|
20230705,182200,377047965,1741,1741,1741,1741,0
|
|
20230705,182100,377047965,1741,1741,1741,1741,0
|
|
20230705,182000,377047965,1741,1741,1741,1741,930
|
|
20230705,181900,377047965,1741,1741,1741,1741,0
|
|
20230705,181800,377047965,1741,1741,1741,1741,0
|
|
20230705,181700,377047965,1741,1741,1741,1741,0
|
|
20230705,181600,377047965,1741,1741,1741,1741,0
|
|
20230705,181500,377047965,1741,1741,1741,1741,0
|
|
20230705,181400,377047965,1741,1741,1741,1741,0
|
|
20230705,181300,377047965,1741,1741,1741,1741,0
|
|
20230705,181200,377047965,1741,1741,1741,1741,0
|
|
20230705,181100,377047965,1741,1741,1741,1741,0
|
|
20230705,181000,377047965,1741,1741,1741,1741,0
|
|
20230705,180900,377047965,1741,1741,1741,1741,0
|
|
20230705,180800,377047965,1741,1741,1741,1741,0
|
|
20230705,180700,377047965,1741,1741,1741,1741,0
|
|
20230705,180600,377047965,1741,1741,1741,1741,0
|
|
20230705,180500,377047965,1741,1741,1741,1741,0
|
|
20230705,180400,377047965,1741,1741,1741,1741,0
|
|
20230705,180300,377047965,1741,1741,1741,1741,0
|
|
20230705,180200,377047965,1741,1741,1741,1741,0
|
|
20230705,180100,377047965,1741,1741,1741,1741,0
|
|
20230705,180000,377047965,1741,1741,1741,1741,0
|
|
20230705,175900,377047965,1741,1741,1741,1741,0
|
|
20230705,175800,377047965,1741,1741,1741,1741,0
|
|
20230705,175700,377047965,1741,1741,1741,1741,0
|
|
20230705,175600,377047965,1741,1741,1741,1741,0
|
|
20230705,175500,377047965,1741,1741,1741,1741,0
|
|
20230705,175400,377047965,1741,1741,1741,1741,0
|
|
20230705,175300,377047965,1741,1741,1741,1741,0
|
|
20230705,175200,377047965,1741,1741,1741,1741,0
|
|
20230705,175100,377047965,1741,1741,1741,1741,0
|
|
20230705,175000,377047965,1741,1741,1741,1741,930
|
|
20230705,174900,377047965,1741,1741,1741,1741,0
|
|
20230705,174800,377047965,1741,1741,1741,1741,0
|
|
20230705,174700,377047965,1741,1741,1741,1741,0
|
|
20230705,174600,377047965,1741,1741,1741,1741,0
|
|
20230705,174500,377047965,1741,1741,1741,1741,0
|
|
20230705,174400,377047965,1741,1741,1741,1741,0
|
|
20230705,174300,377047965,1741,1741,1741,1741,0
|
|
20230705,174200,377047965,1741,1741,1741,1741,0
|
|
20230705,174100,377047965,1741,1741,1741,1741,0
|
|
20230705,174000,377047965,1741,1741,1741,1741,0
|
|
20230705,173900,377047965,1741,1741,1741,1741,0
|
|
20230705,173800,377047965,1741,1741,1741,1741,0
|
|
20230705,173700,377047965,1741,1741,1741,1741,0
|
|
20230705,173600,377047965,1741,1741,1741,1741,0
|
|
20230705,173500,377047965,1741,1741,1741,1741,0
|
|
20230705,173400,377047965,1741,1741,1741,1741,0
|
|
20230705,173300,377047965,1741,1741,1741,1741,0
|
|
20230705,173200,377047965,1741,1741,1741,1741,0
|
|
20230705,173100,377047965,1741,1741,1741,1741,0
|
|
20230705,173000,377047965,1741,1741,1741,1741,0
|
|
20230705,172900,377047965,1741,1741,1741,1741,0
|
|
20230705,172800,377047965,1741,1741,1741,1741,0
|
|
20230705,172700,377047965,1741,1741,1741,1741,0
|
|
20230705,172600,377047965,1741,1741,1741,1741,0
|
|
20230705,172500,377047965,1741,1741,1741,1741,0
|
|
20230705,172400,377047965,1741,1741,1741,1741,0
|
|
20230705,172300,377047965,1741,1741,1741,1741,0
|
|
20230705,172200,377047965,1741,1741,1741,1741,0
|
|
20230705,172100,377047965,1741,1741,1741,1741,0
|
|
20230705,172000,377047965,1741,1741,1741,1741,930
|
|
20230705,171900,377047965,1741,1741,1741,1741,0
|
|
20230705,171800,377047965,1741,1741,1741,1741,0
|
|
20230705,171700,377047965,1741,1741,1741,1741,0
|
|
20230705,171600,377047965,1741,1741,1741,1741,0
|
|
20230705,171500,377047965,1741,1741,1741,1741,0
|
|
20230705,171400,377047965,1741,1741,1741,1741,0
|
|
20230705,171300,377047965,1741,1741,1741,1741,0
|
|
20230705,171200,377047965,1741,1741,1741,1741,0
|
|
20230705,171100,377047965,1741,1741,1741,1741,0
|
|
20230705,171000,377047965,1741,1741,1741,1741,0
|
|
20230705,170900,377047965,1741,1741,1741,1741,0
|
|
20230705,170800,377047965,1741,1741,1741,1741,0
|
|
20230705,170700,377047965,1741,1741,1741,1741,0
|
|
20230705,170600,377047965,1741,1741,1741,1741,0
|
|
20230705,170500,377047965,1741,1741,1741,1741,0
|
|
20230705,170400,377047965,1741,1741,1741,1741,0
|
|
20230705,170300,377047965,1741,1741,1741,1741,0
|
|
20230705,170200,377047965,1741,1741,1741,1741,0
|
|
20230705,170100,377047965,1741,1741,1741,1741,0
|
|
20230705,170000,377047965,1741,1741,1741,1741,0
|
|
20230705,165900,377047965,1741,1741,1741,1741,0
|
|
20230705,165800,377047965,1741,1741,1741,1741,0
|
|
20230705,165700,377047965,1741,1741,1741,1741,0
|
|
20230705,165600,377047965,1741,1741,1741,1741,0
|
|
20230705,165500,377047965,1741,1741,1741,1741,0
|
|
20230705,165400,377047965,1741,1741,1741,1741,0
|
|
20230705,165300,377047965,1741,1741,1741,1741,0
|
|
20230705,165200,377047965,1741,1741,1741,1741,0
|
|
20230705,165100,377047965,1741,1741,1741,1741,0
|
|
20230705,165000,377047965,1741,1741,1741,1741,930
|
|
20230705,164900,377047965,1741,1741,1741,1741,0
|
|
20230705,164800,377047965,1741,1741,1741,1741,0
|
|
20230705,164700,377047965,1741,1741,1741,1741,0
|
|
20230705,164600,377047965,1741,1741,1741,1741,0
|
|
20230705,164500,377047965,1741,1741,1741,1741,0
|
|
20230705,164400,377047965,1741,1741,1741,1741,0
|
|
20230705,164300,377047965,1741,1741,1741,1741,0
|
|
20230705,164200,377047965,1741,1741,1741,1741,0
|
|
20230705,164100,377047965,1741,1741,1741,1741,0
|
|
20230705,164000,377047965,1741,1741,1741,1741,0
|
|
20230705,163900,377047965,1741,1741,1741,1741,0
|
|
20230705,163800,377047965,1741,1741,1741,1741,0
|
|
20230705,163700,377047965,1741,1741,1741,1741,0
|
|
20230705,163600,377047965,1741,1741,1741,1741,0
|
|
20230705,163500,377047965,1741,1741,1741,1741,0
|
|
20230705,163400,377047965,1741,1741,1741,1741,0
|
|
20230705,163300,377047965,1741,1741,1741,1741,0
|
|
20230705,163200,377047965,1741,1741,1741,1741,0
|
|
20230705,163100,377047965,1741,1741,1741,1741,0
|
|
20230705,163000,377047965,1741,1741,1741,1741,0
|
|
20230705,162900,377047965,1741,1741,1741,1741,0
|
|
20230705,162800,377047965,1741,1741,1741,1741,0
|
|
20230705,162700,377047965,1741,1741,1741,1741,0
|
|
20230705,162600,377047965,1741,1741,1741,1741,0
|
|
20230705,162500,377047965,1741,1741,1741,1741,0
|
|
20230705,162400,377047965,1741,1741,1741,1741,0
|
|
20230705,162300,377047965,1741,1741,1741,1741,0
|
|
20230705,162200,377047965,1741,1741,1741,1741,0
|
|
20230705,162100,377047965,1741,1741,1741,1741,0
|
|
20230705,162000,377047965,1741,1741,1741,1741,930
|
|
20230705,161900,377047965,1741,1741,1741,1741,0
|
|
20230705,161800,377047965,1741,1741,1741,1741,0
|
|
20230705,161700,377047965,1741,1741,1741,1741,0
|
|
20230705,161600,377047965,1741,1741,1741,1741,0
|
|
20230705,161500,377047965,1741,1741,1741,1741,0
|
|
20230705,161400,377047965,1741,1741,1741,1741,0
|
|
20230705,161300,377047965,1741,1741,1741,1741,0
|
|
20230705,161200,377047965,1741,1741,1741,1741,0
|
|
20230705,161100,377047965,1741,1741,1741,1741,0
|
|
20230705,161000,377047965,1741,1741,1741,1741,0
|
|
20230705,160900,377047965,1741,1741,1741,1741,0
|
|
20230705,160800,377047965,1741,1741,1741,1741,0
|
|
20230705,160700,377047965,1741,1741,1741,1741,0
|
|
20230705,160600,377047965,1741,1741,1741,1741,0
|
|
20230705,160500,377047965,1741,1741,1741,1741,0
|
|
20230705,160400,377047965,1741,1741,1741,1741,0
|
|
20230705,160300,377047965,1741,1741,1741,1741,0
|
|
20230705,160200,377047965,1741,1741,1741,1741,0
|
|
20230705,160100,377047965,1741,1741,1741,1741,0
|
|
20230705,160000,377047965,1741,1741,1741,1741,0
|
|
20230705,155900,377047965,1741,1741,1741,1741,0
|
|
20230705,155800,377047965,1741,1741,1741,1741,0
|
|
20230705,155700,377047965,1741,1741,1741,1741,0
|
|
20230705,155600,377047965,1741,1741,1741,1741,0
|
|
20230705,155500,377047965,1741,1741,1741,1741,0
|
|
20230705,155400,377047965,1741,1741,1741,1741,0
|
|
20230705,155300,377047965,1741,1741,1741,1741,0
|
|
20230705,155200,377047965,1741,1741,1741,1741,0
|
|
20230705,155100,377047965,1741,1741,1741,1741,0
|
|
20230705,155000,377047965,1741,1741,1741,1741,930
|
|
20230705,154900,377047965,1741,1741,1741,1741,0
|
|
20230705,154800,377047965,1741,1741,1741,1741,0
|
|
20230705,154700,377047965,1741,1741,1741,1741,0
|
|
20230705,154600,377047965,1741,1741,1741,1741,0
|
|
20230705,154500,377047965,1741,1741,1741,1741,0
|
|
20230705,154400,377047965,1741,1741,1741,1741,0
|
|
20230705,154300,377047965,1741,1741,1741,1741,0
|
|
20230705,154200,377047965,1741,1741,1741,1741,0
|
|
20230705,154100,377047965,1741,1741,1741,1741,0
|
|
20230705,154000,377047965,1741,1741,1741,1741,0
|
|
20230705,153900,377047965,1741,1741,1741,1741,0
|
|
20230705,153800,377047965,1741,1741,1741,1741,0
|
|
20230705,153700,377047965,1741,1741,1741,1741,0
|
|
20230705,153600,377047965,1741,1741,1741,1741,0
|
|
20230705,153500,377047965,1741,1741,1741,1741,0
|
|
20230705,153400,377047965,1741,1741,1741,1741,0
|
|
20230705,153300,377047965,1741,1741,1741,1741,0
|
|
20230705,153200,377047965,1741,1741,1741,1741,0
|
|
20230705,153100,377047965,1741,1741,1741,1741,0
|
|
20230705,153000,377047965,1741,1741,1741,1741,930
|
|
20230705,152900,375428835,1741,1741,1741,1741,0
|
|
20230705,152800,375428835,1741,1741,1741,1741,0
|
|
20230705,152700,375428835,1741,1741,1741,1741,0
|
|
20230705,152600,375428835,1741,1741,1741,1741,0
|
|
20230705,152500,375428835,1741,1741,1741,1741,0
|
|
20230705,152400,375428835,1741,1741,1741,1741,0
|
|
20230705,152300,375428835,1741,1741,1741,1741,0
|
|
20230705,152200,375428835,1741,1741,1741,1741,0
|
|
20230705,152100,375428835,1741,1741,1741,1741,0
|
|
20230705,152000,375428835,1741,1741,1741,1741,0
|
|
20230705,151900,375428835,1741,1741,1741,1736,5341
|
|
20230705,151800,366153432,1741,1738,1741,1738,508
|
|
20230705,151700,365270516,1741,1741,1741,1741,132
|
|
20230705,151600,365040704,1742,1740,1742,1736,8478
|
|
20230705,151500,350298980,1737,1740,1740,1737,886
|
|
20230705,151400,348759794,1740,1737,1740,1737,1077
|
|
20230705,151300,346887314,1740,1740,1740,1740,2
|
|
20230705,151200,346883834,1740,1740,1740,1740,196
|
|
20230705,151100,346542794,1742,1742,1742,1742,2
|
|
20230705,151000,346539310,1742,1738,1742,1738,7002
|
|
20230705,150900,334369826,1742,1742,1742,1742,3
|
|
20230705,150800,334364600,1738,1738,1738,1738,1000
|
|
20230705,150700,332626600,1739,1739,1739,1739,937
|
|
20230705,150600,330997157,1740,1740,1740,1740,0
|
|
20230705,150500,330997157,1740,1740,1740,1740,0
|
|
20230705,150400,330997157,1740,1740,1740,1740,3791
|
|
20230705,150300,324400817,1741,1741,1741,1741,0
|
|
20230705,150200,324400817,1741,1741,1741,1741,265
|
|
20230705,150100,323939452,1741,1741,1741,1741,9
|
|
20230705,150000,323923783,1742,1742,1742,1742,0
|
|
20230705,145900,323923783,1742,1742,1742,1742,0
|
|
20230705,145800,323923783,1742,1742,1742,1742,0
|
|
20230705,145700,323923783,1742,1741,1742,1740,76
|
|
20230705,145600,323791517,1741,1741,1741,1741,0
|
|
20230705,145500,323791517,1741,1741,1741,1741,1
|
|
20230705,145400,323789776,1742,1742,1742,1742,0
|
|
20230705,145300,323789776,1742,1742,1742,1742,0
|
|
20230705,145200,323789776,1742,1742,1742,1742,201
|
|
20230705,145100,323439634,1742,1742,1742,1742,68
|
|
20230705,145000,323321178,1742,1742,1742,1742,0
|
|
20230705,144900,323321178,1742,1741,1742,1741,350
|
|
20230705,144800,322711484,1741,1741,1741,1741,0
|
|
20230705,144700,322711484,1741,1740,1741,1740,4
|
|
20230705,144600,322704522,1739,1739,1739,1739,0
|
|
20230705,144500,322704522,1739,1739,1739,1739,116
|
|
20230705,144400,322502798,1738,1738,1738,1738,1
|
|
20230705,144300,322501060,1737,1737,1737,1737,0
|
|
20230705,144200,322501060,1737,1737,1737,1737,0
|
|
20230705,144100,322501060,1737,1737,1737,1737,0
|
|
20230705,144000,322501060,1737,1737,1737,1737,28
|
|
20230705,143900,322452424,1737,1737,1737,1737,17
|
|
20230705,143800,322422895,1737,1737,1737,1737,51
|
|
20230705,143700,322334308,1736,1737,1737,1736,154
|
|
20230705,143600,322066814,1736,1736,1736,1736,0
|
|
20230705,143500,322066814,1736,1737,1737,1736,124
|
|
20230705,143400,321851427,1737,1737,1737,1737,1
|
|
20230705,143300,321849690,1737,1738,1738,1737,1150
|
|
20230705,143200,319852139,1741,1741,1741,1741,0
|
|
20230705,143100,319852139,1741,1741,1741,1741,1
|
|
20230705,143000,319850398,1743,1743,1743,1743,0
|
|
20230705,142900,319850398,1743,1743,1743,1743,0
|
|
20230705,142800,319850398,1743,1743,1743,1743,0
|
|
20230705,142700,319850398,1743,1738,1743,1738,7943
|
|
20230705,142600,306027973,1738,1738,1738,1738,0
|
|
20230705,142500,306027973,1738,1738,1738,1738,0
|
|
20230705,142400,306027973,1738,1743,1743,1738,41
|
|
20230705,142300,305956710,1742,1739,1742,1739,720
|
|
20230705,142200,304703130,1739,1742,1742,1739,637
|
|
20230705,142100,303594749,1743,1743,1743,1743,0
|
|
20230705,142000,303594749,1743,1743,1743,1743,0
|
|
20230705,141900,303594749,1743,1743,1743,1743,1000
|
|
20230705,141800,301851749,1743,1743,1743,1743,0
|
|
20230705,141700,301851749,1743,1743,1743,1743,1001
|
|
20230705,141600,300107006,1744,1744,1744,1744,2
|
|
20230705,141500,300103518,1744,1744,1744,1744,900
|
|
20230705,141400,298533918,1747,1747,1747,1747,0
|
|
20230705,141300,298533918,1747,1747,1747,1747,0
|
|
20230705,141200,298533918,1747,1740,1747,1740,105
|
|
20230705,141100,298351190,1741,1747,1747,1741,6
|
|
20230705,141000,298340714,1740,1740,1740,1740,231
|
|
20230705,140900,297938774,1740,1740,1740,1740,0
|
|
20230705,140800,297938774,1740,1743,1743,1740,691
|
|
20230705,140700,296736428,1740,1741,1741,1740,400
|
|
20230705,140600,296040427,1749,1749,1749,1749,0
|
|
20230705,140500,296040427,1749,1749,1749,1749,0
|
|
20230705,140400,296040427,1749,1749,1749,1749,0
|
|
20230705,140300,296040427,1749,1749,1749,1749,0
|
|
20230705,140200,296040427,1749,1749,1749,1749,0
|
|
20230705,140100,296040427,1749,1740,1749,1740,701
|
|
20230705,140000,294820660,1740,1740,1740,1740,849
|
|
20230705,135900,293343400,1740,1740,1740,1740,152
|
|
20230705,135800,293078920,1741,1741,1741,1741,3661
|
|
20230705,135700,286705119,1750,1750,1750,1750,0
|
|
20230705,135600,286705119,1750,1750,1750,1750,10
|
|
20230705,135500,286687619,1740,1740,1740,1740,0
|
|
20230705,135400,286687619,1740,1744,1744,1740,1000
|
|
20230705,135300,284946269,1750,1750,1750,1750,1160
|
|
20230705,135200,282916269,1751,1751,1751,1751,0
|
|
20230705,135100,282916269,1751,1751,1751,1751,0
|
|
20230705,135000,282916269,1751,1751,1751,1751,100
|
|
20230705,134900,282741169,1752,1750,1752,1747,120
|
|
20230705,134800,282531070,1750,1750,1750,1750,2
|
|
20230705,134700,282527570,1749,1750,1750,1749,5
|
|
20230705,134600,282518821,1748,1749,1750,1748,20
|
|
20230705,134500,282483828,1741,1741,1741,1741,1
|
|
20230705,134400,282482087,1741,1742,1742,1741,20
|
|
20230705,134300,282447262,1750,1750,1750,1750,0
|
|
20230705,134200,282447262,1750,1750,1750,1750,1
|
|
20230705,134100,282445512,1750,1750,1750,1750,0
|
|
20230705,134000,282445512,1750,1750,1750,1750,0
|
|
20230705,133900,282445512,1750,1750,1750,1750,0
|
|
20230705,133800,282445512,1750,1750,1750,1750,0
|
|
20230705,133700,282445512,1750,1750,1750,1750,7
|
|
20230705,133600,282433262,1750,1750,1750,1750,0
|
|
20230705,133500,282433262,1750,1750,1750,1750,0
|
|
20230705,133400,282433262,1750,1750,1750,1750,7
|
|
20230705,133300,282421012,1742,1742,1742,1742,1026
|
|
20230705,133200,280633720,1750,1750,1750,1750,322
|
|
20230705,133100,280070220,1751,1751,1751,1751,50
|
|
20230705,133000,279982670,1752,1752,1752,1752,0
|
|
20230705,132900,279982670,1752,1752,1752,1752,0
|
|
20230705,132800,279982670,1752,1752,1752,1752,0
|
|
20230705,132700,279982670,1752,1751,1752,1751,2
|
|
20230705,132600,279979167,1741,1741,1741,1741,0
|
|
20230705,132500,279979167,1741,1741,1741,1741,0
|
|
20230705,132400,279979167,1741,1744,1751,1741,244
|
|
20230705,132300,279552233,1744,1746,1746,1744,1522
|
|
20230705,132200,276896758,1747,1747,1747,1747,0
|
|
20230705,132100,276896758,1747,1750,1750,1747,158
|
|
20230705,132000,276620418,1750,1750,1750,1750,251
|
|
20230705,131900,276181168,1750,1750,1750,1750,0
|
|
20230705,131800,276181168,1750,1750,1750,1750,0
|
|
20230705,131700,276181168,1750,1750,1750,1750,46
|
|
20230705,131600,276100668,1745,1745,1745,1745,0
|
|
20230705,131500,276100668,1745,1745,1745,1745,0
|
|
20230705,131400,276100668,1745,1745,1745,1745,0
|
|
20230705,131300,276100668,1745,1745,1745,1745,300
|
|
20230705,131200,275577168,1746,1746,1746,1746,0
|
|
20230705,131100,275577168,1746,1746,1746,1746,102
|
|
20230705,131000,275399076,1747,1750,1751,1747,34
|
|
20230705,130900,275339576,1751,1750,1751,1750,11
|
|
20230705,130800,275320325,1751,1747,1751,1747,6
|
|
20230705,130700,275309829,1752,1752,1752,1752,65
|
|
20230705,130600,275195949,1746,1746,1746,1746,0
|
|
20230705,130500,275195949,1746,1746,1746,1746,0
|
|
20230705,130400,275195949,1746,1746,1746,1746,0
|
|
20230705,130300,275195949,1746,1746,1746,1746,2
|
|
20230705,130200,275192457,1745,1745,1745,1745,0
|
|
20230705,130100,275192457,1745,1745,1745,1745,0
|
|
20230705,130000,275192457,1745,1745,1745,1745,0
|
|
20230705,125900,275192457,1745,1745,1745,1745,0
|
|
20230705,125800,275192457,1745,1745,1745,1745,0
|
|
20230705,125700,275192457,1745,1745,1745,1745,0
|
|
20230705,125600,275192457,1745,1745,1745,1745,0
|
|
20230705,125500,275192457,1745,1755,1755,1745,1255
|
|
20230705,125400,273000932,1755,1749,1755,1749,9
|
|
20230705,125300,272985178,1749,1749,1749,1749,14
|
|
20230705,125200,272960692,1746,1746,1746,1746,276
|
|
20230705,125100,272478796,1746,1746,1746,1746,0
|
|
20230705,125000,272478796,1746,1746,1746,1746,0
|
|
20230705,124900,272478796,1746,1746,1746,1746,0
|
|
20230705,124800,272478796,1746,1746,1746,1746,150
|
|
20230705,124700,272216896,1746,1746,1746,1746,0
|
|
20230705,124600,272216896,1746,1746,1746,1746,636
|
|
20230705,124500,271106440,1750,1750,1750,1750,5215
|
|
20230705,124400,261980190,1750,1750,1750,1750,500
|
|
20230705,124300,261105190,1750,1745,1750,1745,369
|
|
20230705,124200,260461190,1743,1742,1743,1742,200
|
|
20230705,124100,260112690,1744,1741,1744,1741,600
|
|
20230705,124000,259066890,1740,1740,1740,1740,63
|
|
20230705,123900,258957270,1740,1739,1740,1739,116
|
|
20230705,123800,258755449,1737,1737,1737,1737,1
|
|
20230705,123700,258753712,1736,1736,1736,1736,0
|
|
20230705,123600,258753712,1736,1736,1736,1736,0
|
|
20230705,123500,258753712,1736,1736,1736,1736,0
|
|
20230705,123400,258753712,1736,1736,1736,1736,0
|
|
20230705,123300,258753712,1736,1737,1737,1736,151
|
|
20230705,123200,258491551,1735,1735,1735,1735,0
|
|
20230705,123100,258491551,1735,1736,1736,1735,147
|
|
20230705,123000,258236457,1742,1742,1742,1742,10
|
|
20230705,122900,258219037,1735,1735,1735,1735,0
|
|
20230705,122800,258219037,1735,1735,1735,1735,0
|
|
20230705,122700,258219037,1735,1735,1735,1735,0
|
|
20230705,122600,258219037,1735,1735,1735,1735,0
|
|
20230705,122500,258219037,1735,1735,1735,1735,0
|
|
20230705,122400,258219037,1735,1735,1735,1735,0
|
|
20230705,122300,258219037,1735,1735,1735,1735,0
|
|
20230705,122200,258219037,1735,1735,1735,1735,0
|
|
20230705,122100,258219037,1735,1735,1735,1735,501
|
|
20230705,122000,257349802,1735,1735,1735,1735,701
|
|
20230705,121900,256133567,1745,1745,1745,1745,0
|
|
20230705,121800,256133567,1745,1744,1745,1744,63
|
|
20230705,121700,256023683,1731,1732,1732,1731,3000
|
|
20230705,121600,250829183,1732,1733,1733,1732,500
|
|
20230705,121500,249963179,1732,1735,1735,1732,1000
|
|
20230705,121400,248230717,1733,1733,1733,1733,0
|
|
20230705,121300,248230717,1733,1733,1733,1733,0
|
|
20230705,121200,248230717,1733,1733,1733,1733,0
|
|
20230705,121100,248230717,1733,1733,1733,1733,13
|
|
20230705,121000,248208188,1733,1738,1738,1733,45
|
|
20230705,120900,248130052,1746,1746,1746,1746,0
|
|
20230705,120800,248130052,1746,1746,1746,1746,0
|
|
20230705,120700,248130052,1746,1746,1746,1746,0
|
|
20230705,120600,248130052,1746,1746,1746,1746,0
|
|
20230705,120500,248130052,1746,1746,1746,1746,1
|
|
20230705,120400,248128306,1734,1734,1734,1734,0
|
|
20230705,120300,248128306,1734,1734,1734,1734,0
|
|
20230705,120200,248128306,1734,1734,1734,1734,0
|
|
20230705,120100,248128306,1734,1734,1734,1734,0
|
|
20230705,120000,248128306,1734,1734,1734,1734,10
|
|
20230705,115900,248110966,1743,1743,1743,1743,0
|
|
20230705,115800,248110966,1743,1743,1743,1743,0
|
|
20230705,115700,248110966,1743,1743,1743,1743,6
|
|
20230705,115600,248100508,1747,1747,1747,1747,0
|
|
20230705,115500,248100508,1747,1746,1747,1746,120
|
|
20230705,115400,247890987,1746,1735,1746,1730,460
|
|
20230705,115300,247091858,1746,1746,1746,1746,148
|
|
20230705,115200,246833450,1736,1737,1737,1736,34
|
|
20230705,115100,246774410,1737,1737,1737,1737,0
|
|
20230705,115000,246774410,1737,1737,1737,1737,1
|
|
20230705,114900,246772673,1748,1748,1748,1748,0
|
|
20230705,114800,246772673,1748,1748,1748,1748,0
|
|
20230705,114700,246772673,1748,1748,1748,1748,0
|
|
20230705,114600,246772673,1748,1748,1748,1748,0
|
|
20230705,114500,246772673,1748,1747,1748,1747,100
|
|
20230705,114400,246597907,1737,1737,1737,1737,2
|
|
20230705,114300,246594433,1730,1730,1730,1730,0
|
|
20230705,114200,246594433,1730,1737,1737,1730,2354
|
|
20230705,114100,242512361,1737,1737,1737,1737,0
|
|
20230705,114000,242512361,1737,1737,1737,1737,0
|
|
20230705,113900,242512361,1737,1737,1737,1737,0
|
|
20230705,113800,242512361,1737,1737,1737,1737,244
|
|
20230705,113700,242088533,1737,1737,1737,1737,0
|
|
20230705,113600,242088533,1737,1738,1738,1737,704
|
|
20230705,113500,240865655,1743,1745,1745,1742,823
|
|
20230705,113400,239430056,1753,1753,1753,1753,1
|
|
20230705,113300,239428303,1753,1753,1753,1753,0
|
|
20230705,113200,239428303,1753,1753,1753,1753,0
|
|
20230705,113100,239428303,1753,1753,1753,1746,1148
|
|
20230705,113000,237423376,1747,1748,1748,1747,600
|
|
20230705,112900,236375108,1754,1754,1754,1754,0
|
|
20230705,112800,236375108,1754,1748,1754,1748,724
|
|
20230705,112700,235109430,1745,1742,1745,1742,288
|
|
20230705,112600,234606930,1742,1738,1742,1738,2792
|
|
20230705,112500,229746492,1737,1737,1737,1737,2921
|
|
20230705,112400,224672715,1737,1737,1737,1737,0
|
|
20230705,112300,224672715,1737,1737,1737,1737,25
|
|
20230705,112200,224629290,1737,1736,1737,1735,222
|
|
20230705,112100,224243694,1735,1732,1735,1732,6606
|
|
20230705,112000,212787099,1731,1731,1731,1731,1293
|
|
20230705,111900,210548916,1731,1731,1731,1731,727
|
|
20230705,111800,209290479,1731,1731,1731,1730,2091
|
|
20230705,111700,205670963,1731,1731,1731,1731,500
|
|
20230705,111600,204805463,1731,1731,1731,1731,0
|
|
20230705,111500,204805463,1731,1731,1731,1731,0
|
|
20230705,111400,204805463,1731,1731,1731,1731,0
|
|
20230705,111300,204805463,1731,1731,1731,1731,0
|
|
20230705,111200,204805463,1731,1731,1731,1731,0
|
|
20230705,111100,204805463,1731,1731,1731,1731,0
|
|
20230705,111000,204805463,1731,1728,1731,1728,7
|
|
20230705,110900,204793364,1725,1725,1725,1725,283
|
|
20230705,110800,204305189,1728,1728,1728,1728,10
|
|
20230705,110700,204287909,1725,1725,1725,1725,0
|
|
20230705,110600,204287909,1725,1725,1725,1725,0
|
|
20230705,110500,204287909,1725,1725,1725,1725,87
|
|
20230705,110400,204137834,1728,1728,1728,1728,0
|
|
20230705,110300,204137834,1728,1724,1728,1724,307
|
|
20230705,110200,203608538,1724,1724,1724,1724,427
|
|
20230705,110100,202872390,1725,1725,1725,1725,0
|
|
20230705,110000,202872390,1725,1725,1725,1725,95
|
|
20230705,105900,202708515,1725,1728,1728,1724,195
|
|
20230705,105800,202372314,1725,1726,1726,1725,193
|
|
20230705,105700,202039294,1726,1726,1726,1726,1
|
|
20230705,105600,202037568,1727,1728,1728,1727,285
|
|
20230705,105500,201545176,1728,1728,1728,1728,30
|
|
20230705,105400,201493336,1729,1729,1729,1729,148
|
|
20230705,105300,201237444,1731,1731,1731,1731,4
|
|
20230705,105200,201230520,1731,1731,1731,1731,1253
|
|
20230705,105100,199061577,1731,1730,1731,1730,9
|
|
20230705,105000,199046005,1729,1730,1730,1729,120
|
|
20230705,104900,198838474,1727,1725,1727,1725,5585
|
|
20230705,104800,189193323,1725,1721,1725,1721,94
|
|
20230705,104700,189031533,1721,1721,1721,1721,100
|
|
20230705,104600,188859433,1721,1721,1721,1721,7
|
|
20230705,104500,188847386,1721,1721,1721,1721,1000
|
|
20230705,104400,187126386,1721,1721,1721,1721,0
|
|
20230705,104300,187126386,1721,1721,1721,1721,0
|
|
20230705,104200,187126386,1721,1721,1721,1721,1
|
|
20230705,104100,187124665,1721,1721,1721,1721,0
|
|
20230705,104000,187124665,1721,1721,1721,1721,0
|
|
20230705,103900,187124665,1721,1724,1725,1721,3967
|
|
20230705,103800,180285765,1724,1724,1724,1724,86
|
|
20230705,103700,180137501,1724,1724,1724,1724,649
|
|
20230705,103600,179018625,1725,1725,1725,1725,200
|
|
20230705,103500,178673625,1726,1726,1726,1726,4
|
|
20230705,103400,178666721,1721,1721,1721,1721,0
|
|
20230705,103300,178666721,1721,1721,1721,1721,0
|
|
20230705,103200,178666721,1721,1723,1723,1721,1189
|
|
20230705,103100,176619642,1726,1727,1727,1726,566
|
|
20230705,103000,175642217,1727,1727,1727,1727,200
|
|
20230705,102900,175296817,1727,1727,1727,1727,100
|
|
20230705,102800,175124117,1727,1727,1727,1727,66
|
|
20230705,102700,175010135,1727,1727,1727,1727,0
|
|
20230705,102600,175010135,1727,1727,1727,1721,104
|
|
20230705,102500,174831097,1721,1721,1721,1721,233
|
|
20230705,102400,174430104,1726,1726,1726,1726,0
|
|
20230705,102300,174430104,1726,1726,1726,1726,200
|
|
20230705,102200,174084904,1726,1726,1726,1726,9
|
|
20230705,102100,174069370,1726,1726,1726,1726,18
|
|
20230705,102000,174038302,1726,1726,1726,1726,13
|
|
20230705,101900,174015864,1720,1726,1726,1720,659
|
|
20230705,101800,172882330,1726,1720,1726,1720,205
|
|
20230705,101700,172529610,1720,1721,1721,1720,7990
|
|
20230705,101600,158786327,1720,1721,1721,1720,2244
|
|
20230705,101500,154925953,1721,1725,1725,1721,125
|
|
20230705,101400,154710408,1725,1720,1726,1720,2624
|
|
20230705,101300,150195632,1721,1727,1727,1721,8961
|
|
20230705,101200,134763832,1726,1727,1727,1726,90
|
|
20230705,101100,134608466,1726,1729,1730,1726,1570
|
|
20230705,101000,131896400,1729,1729,1732,1729,161
|
|
20230705,100900,131618010,1732,1730,1732,1729,1353
|
|
20230705,100800,129278350,1730,1732,1732,1730,901
|
|
20230705,100700,127718346,1732,1732,1732,1732,3
|
|
20230705,100600,127713150,1737,1737,1737,1737,100
|
|
20230705,100500,127539450,1737,1737,1737,1737,0
|
|
20230705,100400,127539450,1737,1733,1737,1733,14
|
|
20230705,100300,127515136,1733,1738,1738,1733,5
|
|
20230705,100200,127506452,1739,1738,1739,1737,6
|
|
20230705,100100,127496023,1732,1732,1732,1732,3
|
|
20230705,100000,127490827,1732,1732,1738,1732,78
|
|
20230705,095900,127355431,1741,1732,1741,1732,34
|
|
20230705,095800,127296498,1732,1732,1732,1732,99
|
|
20230705,095700,127125030,1741,1741,1741,1741,9
|
|
20230705,095600,127109361,1739,1739,1739,1739,7209
|
|
20230705,095500,114572910,1739,1739,1739,1739,57
|
|
20230705,095400,114473787,1742,1742,1742,1742,8
|
|
20230705,095300,114459851,1743,1728,1743,1728,32
|
|
20230705,095200,114404297,1729,1738,1738,1728,3950
|
|
20230705,095100,107572090,1738,1730,1738,1730,2083
|
|
20230705,095000,103968420,1730,1730,1730,1729,2050
|
|
20230705,094900,100421970,1730,1740,1740,1730,203
|
|
20230705,094800,100070750,1743,1732,1743,1731,2009
|
|
20230705,094700,96593092,1741,1741,1741,1741,5
|
|
20230705,094600,96584387,1741,1741,1741,1741,0
|
|
20230705,094500,96584387,1741,1735,1741,1731,2002
|
|
20230705,094400,93116633,1735,1742,1742,1735,84
|
|
20230705,094300,92970571,1742,1742,1742,1735,1427
|
|
20230705,094200,90490456,1743,1742,1743,1742,103
|
|
20230705,094100,90310931,1742,1742,1742,1742,4
|
|
20230705,094000,90303963,1743,1731,1743,1731,122
|
|
20230705,093900,90091564,1743,1743,1743,1743,0
|
|
20230705,093800,90091564,1743,1743,1743,1743,0
|
|
20230705,093700,90091564,1743,1743,1743,1727,10003
|
|
20230705,093600,72791034,1743,1735,1743,1735,1983
|
|
20230705,093500,69350497,1743,1740,1744,1735,3177
|
|
20230705,093400,63820518,1740,1742,1742,1738,888
|
|
20230705,093300,62276438,1742,1739,1742,1739,66
|
|
20230705,093200,62161646,1739,1744,1744,1739,3464
|
|
20230705,093100,56130986,1744,1744,1744,1744,869
|
|
20230705,093000,54615450,1744,1744,1744,1744,149
|
|
20230705,092900,54355594,1748,1748,1748,1744,514
|
|
20230705,092800,53457162,1748,1745,1748,1744,251
|
|
20230705,092700,53019245,1748,1745,1748,1745,39
|
|
20230705,092600,52951175,1745,1746,1746,1745,342
|
|
20230705,092500,52354049,1748,1746,1748,1746,507
|
|
20230705,092400,51468809,1746,1746,1746,1746,1
|
|
20230705,092300,51467063,1749,1749,1749,1749,0
|
|
20230705,092200,51467063,1749,1749,1749,1749,0
|
|
20230705,092100,51467063,1749,1748,1749,1748,316
|
|
20230705,092000,50914692,1748,1748,1748,1748,412
|
|
20230705,091900,50194516,1748,1748,1748,1745,429
|
|
20230705,091800,49445707,1747,1749,1749,1747,876
|
|
20230705,091700,47915000,1750,1751,1751,1750,1845
|
|
20230705,091600,44686205,1757,1753,1757,1751,1539
|
|
20230705,091500,41988545,1755,1761,1761,1755,541
|
|
20230705,091400,41038937,1764,1763,1764,1763,4000
|
|
20230705,091300,33982938,1764,1767,1767,1764,150
|
|
20230705,091200,33718238,1767,1757,1767,1757,256
|
|
20230705,091100,33267396,1757,1767,1767,1757,1333
|
|
20230705,091000,30915125,1767,1768,1768,1761,1124
|
|
20230705,090900,28934446,1763,1771,1771,1763,175
|
|
20230705,090800,28624998,1771,1772,1772,1771,154
|
|
20230705,090700,28352261,1772,1772,1772,1764,324
|
|
20230705,090600,27778773,1772,1761,1772,1761,3111
|
|
20230705,090500,22284180,1758,1758,1758,1758,1963
|
|
20230705,090400,18833226,1758,1758,1758,1758,60
|
|
20230705,090300,18727746,1758,1756,1758,1755,917
|
|
20230705,090200,17118076,1755,1755,1755,1755,646
|
|
20230705,090100,15984346,1755,1754,1755,1751,1357
|
|
20230705,090000,13603194,1755,1755,1755,1755,7688
|