592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184900,734778198,1733,1733,1733,1733,17107
|
|
20230710,184800,734778198,1733,1733,1733,1733,0
|
|
20230710,184700,734778198,1733,1733,1733,1733,0
|
|
20230710,184600,734778198,1733,1733,1733,1733,0
|
|
20230710,184500,734778198,1733,1733,1733,1733,0
|
|
20230710,184400,734778198,1733,1733,1733,1733,0
|
|
20230710,184300,734778198,1733,1733,1733,1733,0
|
|
20230710,184200,734778198,1733,1733,1733,1733,0
|
|
20230710,184100,734778198,1733,1733,1733,1733,0
|
|
20230710,184000,734778198,1733,1733,1733,1733,0
|
|
20230710,183900,734778198,1733,1733,1733,1733,0
|
|
20230710,183800,734778198,1733,1733,1733,1733,0
|
|
20230710,183700,734778198,1733,1733,1733,1733,0
|
|
20230710,183600,734778198,1733,1733,1733,1733,0
|
|
20230710,183500,734778198,1733,1733,1733,1733,0
|
|
20230710,183400,734778198,1733,1733,1733,1733,0
|
|
20230710,183300,734778198,1733,1733,1733,1733,0
|
|
20230710,183200,734778198,1733,1733,1733,1733,0
|
|
20230710,183100,734778198,1733,1733,1733,1733,0
|
|
20230710,183000,734778198,1733,1733,1733,1733,0
|
|
20230710,182900,734778198,1733,1733,1733,1733,0
|
|
20230710,182800,734778198,1733,1733,1733,1733,0
|
|
20230710,182700,734778198,1733,1733,1733,1733,0
|
|
20230710,182600,734778198,1733,1733,1733,1733,0
|
|
20230710,182500,734778198,1733,1733,1733,1733,0
|
|
20230710,182400,734778198,1733,1733,1733,1733,0
|
|
20230710,182300,734778198,1733,1733,1733,1733,0
|
|
20230710,182200,734778198,1733,1733,1733,1733,0
|
|
20230710,182100,734778198,1733,1733,1733,1733,0
|
|
20230710,182000,734778198,1733,1733,1733,1733,0
|
|
20230710,181900,734778198,1733,1733,1733,1733,17107
|
|
20230710,181800,734778198,1733,1733,1733,1733,0
|
|
20230710,181700,734778198,1733,1733,1733,1733,0
|
|
20230710,181600,734778198,1733,1733,1733,1733,0
|
|
20230710,181500,734778198,1733,1733,1733,1733,0
|
|
20230710,181400,734778198,1733,1733,1733,1733,0
|
|
20230710,181300,734778198,1733,1733,1733,1733,0
|
|
20230710,181200,734778198,1733,1733,1733,1733,0
|
|
20230710,181100,734778198,1733,1733,1733,1733,0
|
|
20230710,181000,734778198,1733,1733,1733,1733,0
|
|
20230710,180900,734778198,1733,1733,1733,1733,0
|
|
20230710,180800,734778198,1733,1733,1733,1733,0
|
|
20230710,180700,734778198,1733,1733,1733,1733,0
|
|
20230710,180600,734778198,1733,1733,1733,1733,0
|
|
20230710,180500,734778198,1733,1733,1733,1733,0
|
|
20230710,180400,734778198,1733,1733,1733,1733,0
|
|
20230710,180300,734778198,1733,1733,1733,1733,0
|
|
20230710,180200,734778198,1733,1733,1733,1733,0
|
|
20230710,180100,734778198,1733,1733,1733,1733,0
|
|
20230710,180000,734778198,1733,1733,1733,1733,0
|
|
20230710,175900,734778198,1733,1733,1733,1733,0
|
|
20230710,175800,734778198,1733,1733,1733,1733,0
|
|
20230710,175700,734778198,1733,1733,1733,1733,0
|
|
20230710,175600,734778198,1733,1733,1733,1733,0
|
|
20230710,175500,734778198,1733,1733,1733,1733,0
|
|
20230710,175400,734778198,1733,1733,1733,1733,0
|
|
20230710,175300,734778198,1733,1733,1733,1733,0
|
|
20230710,175200,734778198,1733,1733,1733,1733,0
|
|
20230710,175100,734778198,1733,1733,1733,1733,0
|
|
20230710,175000,734778198,1733,1733,1733,1733,0
|
|
20230710,174900,734778198,1733,1733,1733,1733,17107
|
|
20230710,174800,734778198,1733,1733,1733,1733,0
|
|
20230710,174700,734778198,1733,1733,1733,1733,0
|
|
20230710,174600,734778198,1733,1733,1733,1733,0
|
|
20230710,174500,734778198,1733,1733,1733,1733,0
|
|
20230710,174400,734778198,1733,1733,1733,1733,0
|
|
20230710,174300,734778198,1733,1733,1733,1733,0
|
|
20230710,174200,734778198,1733,1733,1733,1733,0
|
|
20230710,174100,734778198,1733,1733,1733,1733,0
|
|
20230710,174000,734778198,1733,1733,1733,1733,0
|
|
20230710,173900,734778198,1733,1733,1733,1733,0
|
|
20230710,173800,734778198,1733,1733,1733,1733,0
|
|
20230710,173700,734778198,1733,1733,1733,1733,0
|
|
20230710,173600,734778198,1733,1733,1733,1733,0
|
|
20230710,173500,734778198,1733,1733,1733,1733,0
|
|
20230710,173400,734778198,1733,1733,1733,1733,0
|
|
20230710,173300,734778198,1733,1733,1733,1733,0
|
|
20230710,173200,734778198,1733,1733,1733,1733,0
|
|
20230710,173100,734778198,1733,1733,1733,1733,0
|
|
20230710,173000,734778198,1733,1733,1733,1733,0
|
|
20230710,172900,734778198,1733,1733,1733,1733,0
|
|
20230710,172800,734778198,1733,1733,1733,1733,0
|
|
20230710,172700,734778198,1733,1733,1733,1733,0
|
|
20230710,172600,734778198,1733,1733,1733,1733,0
|
|
20230710,172500,734778198,1733,1733,1733,1733,0
|
|
20230710,172400,734778198,1733,1733,1733,1733,0
|
|
20230710,172300,734778198,1733,1733,1733,1733,0
|
|
20230710,172200,734778198,1733,1733,1733,1733,0
|
|
20230710,172100,734778198,1733,1733,1733,1733,0
|
|
20230710,172000,734778198,1733,1733,1733,1733,0
|
|
20230710,171900,734778198,1733,1733,1733,1733,17107
|
|
20230710,171800,734778198,1733,1733,1733,1733,0
|
|
20230710,171700,734778198,1733,1733,1733,1733,0
|
|
20230710,171600,734778198,1733,1733,1733,1733,0
|
|
20230710,171500,734778198,1733,1733,1733,1733,0
|
|
20230710,171400,734778198,1733,1733,1733,1733,0
|
|
20230710,171300,734778198,1733,1733,1733,1733,0
|
|
20230710,171200,734778198,1733,1733,1733,1733,0
|
|
20230710,171100,734778198,1733,1733,1733,1733,0
|
|
20230710,171000,734778198,1733,1733,1733,1733,0
|
|
20230710,170900,734778198,1733,1733,1733,1733,0
|
|
20230710,170800,734778198,1733,1733,1733,1733,0
|
|
20230710,170700,734778198,1733,1733,1733,1733,0
|
|
20230710,170600,734778198,1733,1733,1733,1733,0
|
|
20230710,170500,734778198,1733,1733,1733,1733,0
|
|
20230710,170400,734778198,1733,1733,1733,1733,0
|
|
20230710,170300,734778198,1733,1733,1733,1733,0
|
|
20230710,170200,734778198,1733,1733,1733,1733,0
|
|
20230710,170100,734778198,1733,1733,1733,1733,0
|
|
20230710,170000,734778198,1733,1733,1733,1733,0
|
|
20230710,165900,734778198,1733,1733,1733,1733,0
|
|
20230710,165800,734778198,1733,1733,1733,1733,0
|
|
20230710,165700,734778198,1733,1733,1733,1733,0
|
|
20230710,165600,734778198,1733,1733,1733,1733,0
|
|
20230710,165500,734778198,1733,1733,1733,1733,0
|
|
20230710,165400,734778198,1733,1733,1733,1733,0
|
|
20230710,165300,734778198,1733,1733,1733,1733,0
|
|
20230710,165200,734778198,1733,1733,1733,1733,0
|
|
20230710,165100,734778198,1733,1733,1733,1733,0
|
|
20230710,165000,734778198,1733,1733,1733,1733,0
|
|
20230710,164900,734778198,1733,1733,1733,1733,17107
|
|
20230710,164800,734778198,1733,1733,1733,1733,0
|
|
20230710,164700,734778198,1733,1733,1733,1733,0
|
|
20230710,164600,734778198,1733,1733,1733,1733,0
|
|
20230710,164500,734778198,1733,1733,1733,1733,0
|
|
20230710,164400,734778198,1733,1733,1733,1733,0
|
|
20230710,164300,734778198,1733,1733,1733,1733,0
|
|
20230710,164200,734778198,1733,1733,1733,1733,0
|
|
20230710,164100,734778198,1733,1733,1733,1733,0
|
|
20230710,164000,734778198,1733,1733,1733,1733,0
|
|
20230710,163900,734778198,1733,1733,1733,1733,0
|
|
20230710,163800,734778198,1733,1733,1733,1733,0
|
|
20230710,163700,734778198,1733,1733,1733,1733,0
|
|
20230710,163600,734778198,1733,1733,1733,1733,0
|
|
20230710,163500,734778198,1733,1733,1733,1733,0
|
|
20230710,163400,734778198,1733,1733,1733,1733,0
|
|
20230710,163300,734778198,1733,1733,1733,1733,0
|
|
20230710,163200,734778198,1733,1733,1733,1733,0
|
|
20230710,163100,734778198,1733,1733,1733,1733,0
|
|
20230710,163000,734778198,1733,1733,1733,1733,0
|
|
20230710,162900,734778198,1733,1733,1733,1733,0
|
|
20230710,162800,734778198,1733,1733,1733,1733,0
|
|
20230710,162700,734778198,1733,1733,1733,1733,0
|
|
20230710,162600,734778198,1733,1733,1733,1733,0
|
|
20230710,162500,734778198,1733,1733,1733,1733,0
|
|
20230710,162400,734778198,1733,1733,1733,1733,0
|
|
20230710,162300,734778198,1733,1733,1733,1733,0
|
|
20230710,162200,734778198,1733,1733,1733,1733,0
|
|
20230710,162100,734778198,1733,1733,1733,1733,0
|
|
20230710,162000,734778198,1733,1733,1733,1733,0
|
|
20230710,161900,734778198,1733,1733,1733,1733,17107
|
|
20230710,161800,734778198,1733,1733,1733,1733,0
|
|
20230710,161700,734778198,1733,1733,1733,1733,0
|
|
20230710,161600,734778198,1733,1733,1733,1733,0
|
|
20230710,161500,734778198,1733,1733,1733,1733,0
|
|
20230710,161400,734778198,1733,1733,1733,1733,0
|
|
20230710,161300,734778198,1733,1733,1733,1733,0
|
|
20230710,161200,734778198,1733,1733,1733,1733,0
|
|
20230710,161100,734778198,1733,1733,1733,1733,0
|
|
20230710,161000,734778198,1733,1733,1733,1733,0
|
|
20230710,160900,734778198,1733,1733,1733,1733,0
|
|
20230710,160800,734778198,1733,1733,1733,1733,0
|
|
20230710,160700,734778198,1733,1733,1733,1733,0
|
|
20230710,160600,734778198,1733,1733,1733,1733,0
|
|
20230710,160500,734778198,1733,1733,1733,1733,0
|
|
20230710,160400,734778198,1733,1733,1733,1733,0
|
|
20230710,160300,734778198,1733,1733,1733,1733,0
|
|
20230710,160200,734778198,1733,1733,1733,1733,0
|
|
20230710,160100,734778198,1733,1733,1733,1733,0
|
|
20230710,160000,734778198,1733,1733,1733,1733,0
|
|
20230710,155900,734778198,1733,1733,1733,1733,0
|
|
20230710,155800,734778198,1733,1733,1733,1733,0
|
|
20230710,155700,734778198,1733,1733,1733,1733,0
|
|
20230710,155600,734778198,1733,1733,1733,1733,0
|
|
20230710,155500,734778198,1733,1733,1733,1733,0
|
|
20230710,155400,734778198,1733,1733,1733,1733,0
|
|
20230710,155300,734778198,1733,1733,1733,1733,0
|
|
20230710,155200,734778198,1733,1733,1733,1733,0
|
|
20230710,155100,734778198,1733,1733,1733,1733,0
|
|
20230710,155000,734778198,1733,1733,1733,1733,0
|
|
20230710,154900,734778198,1733,1733,1733,1733,17107
|
|
20230710,154800,734778198,1733,1733,1733,1733,0
|
|
20230710,154700,734778198,1733,1733,1733,1733,0
|
|
20230710,154600,734778198,1733,1733,1733,1733,0
|
|
20230710,154500,734778198,1733,1733,1733,1733,0
|
|
20230710,154400,734778198,1733,1733,1733,1733,0
|
|
20230710,154300,734778198,1733,1733,1733,1733,0
|
|
20230710,154200,734778198,1733,1733,1733,1733,0
|
|
20230710,154100,734778198,1733,1733,1733,1733,0
|
|
20230710,154000,734778198,1733,1733,1733,1733,0
|
|
20230710,153900,734778198,1733,1733,1733,1733,0
|
|
20230710,153800,734778198,1733,1733,1733,1733,0
|
|
20230710,153700,734778198,1733,1733,1733,1733,0
|
|
20230710,153600,734778198,1733,1733,1733,1733,0
|
|
20230710,153500,734778198,1733,1733,1733,1733,0
|
|
20230710,153400,734778198,1733,1733,1733,1733,0
|
|
20230710,153300,734778198,1733,1733,1733,1733,0
|
|
20230710,153200,734778198,1733,1733,1733,1733,0
|
|
20230710,153100,734778198,1733,1733,1733,1733,0
|
|
20230710,153000,734778198,1733,1733,1733,1733,17107
|
|
20230710,152900,705131767,1744,1744,1744,1744,0
|
|
20230710,152800,705131767,1744,1744,1744,1744,0
|
|
20230710,152700,705131767,1744,1744,1744,1744,0
|
|
20230710,152600,705131767,1744,1744,1744,1744,0
|
|
20230710,152500,705131767,1744,1744,1744,1744,0
|
|
20230710,152400,705131767,1744,1744,1744,1744,0
|
|
20230710,152300,705131767,1744,1744,1744,1744,0
|
|
20230710,152200,705131767,1744,1744,1744,1744,0
|
|
20230710,152100,705131767,1744,1744,1744,1744,0
|
|
20230710,152000,705131767,1744,1744,1744,1744,0
|
|
20230710,151900,705131767,1744,1746,1746,1739,353
|
|
20230710,151800,704515533,1746,1742,1746,1739,5902
|
|
20230710,151700,694244750,1742,1742,1742,1742,300
|
|
20230710,151600,693722150,1747,1743,1747,1742,2100
|
|
20230710,151500,690062853,1747,1747,1748,1743,1320
|
|
20230710,151400,687756924,1747,1747,1747,1747,300
|
|
20230710,151300,687232824,1747,1747,1747,1747,26
|
|
20230710,151200,687187402,1748,1748,1749,1748,2505
|
|
20230710,151100,682808659,1747,1748,1748,1747,12
|
|
20230710,151000,682787692,1747,1747,1747,1747,206
|
|
20230710,150900,682427810,1743,1744,1744,1743,1122
|
|
20230710,150800,680471969,1747,1744,1747,1744,581
|
|
20230710,150700,679458702,1744,1742,1744,1742,852
|
|
20230710,150600,677973386,1744,1744,1744,1744,2121
|
|
20230710,150500,674274362,1742,1743,1743,1742,191
|
|
20230710,150400,673941536,1743,1743,1743,1743,0
|
|
20230710,150300,673941536,1743,1743,1743,1743,902
|
|
20230710,150200,672369350,1744,1745,1745,1744,8450
|
|
20230710,150100,657624103,1745,1746,1746,1745,2812
|
|
20230710,150000,652716011,1746,1746,1746,1746,2
|
|
20230710,145900,652712519,1746,1747,1747,1746,590
|
|
20230710,145800,651682089,1747,1747,1747,1747,624
|
|
20230710,145700,650591961,1747,1747,1747,1747,5
|
|
20230710,145600,650583226,1748,1748,1748,1748,0
|
|
20230710,145500,650583226,1748,1748,1748,1748,1
|
|
20230710,145400,650581478,1748,1748,1748,1748,2
|
|
20230710,145300,650577982,1746,1746,1746,1746,10
|
|
20230710,145200,650560522,1746,1746,1747,1746,2030
|
|
20230710,145100,647015724,1746,1746,1746,1746,462
|
|
20230710,145000,646209072,1747,1746,1748,1746,1030
|
|
20230710,144900,644408672,1746,1748,1748,1746,1040
|
|
20230710,144800,642592752,1747,1748,1748,1747,944
|
|
20230710,144700,640943582,1748,1748,1748,1748,0
|
|
20230710,144600,640943582,1748,1748,1748,1748,160
|
|
20230710,144500,640663902,1748,1749,1749,1748,32
|
|
20230710,144400,640607965,1749,1749,1749,1749,86
|
|
20230710,144300,640457551,1749,1749,1749,1749,200
|
|
20230710,144200,640107751,1750,1750,1750,1750,0
|
|
20230710,144100,640107751,1750,1750,1750,1750,1232
|
|
20230710,144000,637951751,1750,1753,1753,1750,3234
|
|
20230710,143900,632288514,1759,1759,1759,1759,0
|
|
20230710,143800,632288514,1759,1759,1759,1759,0
|
|
20230710,143700,632288514,1759,1755,1759,1753,1392
|
|
20230710,143600,629845544,1753,1752,1755,1752,453
|
|
20230710,143500,629051684,1752,1754,1754,1752,148
|
|
20230710,143400,628792249,1753,1755,1755,1752,584
|
|
20230710,143300,627769043,1754,1754,1754,1754,430
|
|
20230710,143200,627014823,1754,1755,1755,1754,2741
|
|
20230710,143100,622206893,1755,1755,1755,1755,100
|
|
20230710,143000,622031393,1755,1755,1755,1755,2
|
|
20230710,142900,622027883,1760,1760,1760,1760,11
|
|
20230710,142800,622008523,1760,1762,1762,1760,199
|
|
20230710,142700,621658279,1760,1760,1762,1760,67
|
|
20230710,142600,621540349,1761,1761,1762,1761,682
|
|
20230710,142500,620339291,1761,1761,1761,1761,1
|
|
20230710,142400,620337530,1761,1761,1761,1761,73
|
|
20230710,142300,620208977,1761,1756,1761,1756,2341
|
|
20230710,142200,616088717,1756,1760,1760,1756,1653
|
|
20230710,142100,613184593,1760,1759,1760,1759,10
|
|
20230710,142000,613166994,1760,1760,1760,1760,1
|
|
20230710,141900,613165234,1760,1760,1760,1760,630
|
|
20230710,141800,612056434,1760,1762,1762,1760,779
|
|
20230710,141700,610684824,1762,1762,1762,1762,100
|
|
20230710,141600,610508624,1762,1761,1762,1761,70
|
|
20230710,141500,610385304,1762,1762,1763,1756,552
|
|
20230710,141400,609414310,1761,1762,1762,1761,103
|
|
20230710,141300,609232874,1762,1760,1762,1760,148
|
|
20230710,141200,608972212,1760,1760,1760,1760,0
|
|
20230710,141100,608972212,1760,1759,1760,1759,103
|
|
20230710,141000,608790934,1757,1759,1759,1757,657
|
|
20230710,140900,607635571,1757,1757,1758,1757,257
|
|
20230710,140800,607183784,1758,1758,1758,1758,37
|
|
20230710,140700,607118738,1758,1758,1759,1758,901
|
|
20230710,140600,605534063,1758,1758,1758,1758,12
|
|
20230710,140500,605512967,1759,1758,1759,1758,151
|
|
20230710,140400,605247458,1759,1759,1759,1759,3
|
|
20230710,140300,605242181,1758,1758,1758,1758,499
|
|
20230710,140200,604364939,1757,1757,1757,1757,550
|
|
20230710,140100,603398589,1758,1758,1758,1758,119
|
|
20230710,140000,603189387,1758,1759,1762,1758,68
|
|
20230710,135900,603069807,1759,1759,1759,1759,1100
|
|
20230710,135800,601134907,1760,1757,1762,1757,4306
|
|
20230710,135700,593566293,1756,1757,1757,1756,4091
|
|
20230710,135600,586378407,1757,1756,1757,1756,953
|
|
20230710,135500,584704086,1756,1756,1756,1756,141
|
|
20230710,135400,584456490,1755,1755,1755,1755,27
|
|
20230710,135300,584409105,1755,1756,1756,1755,250
|
|
20230710,135200,583970305,1757,1756,1757,1756,500
|
|
20230710,135100,583091986,1754,1754,1755,1754,75
|
|
20230710,135000,582960386,1755,1755,1755,1755,118
|
|
20230710,134900,582753296,1755,1755,1755,1755,10
|
|
20230710,134800,582735746,1754,1756,1756,1754,22
|
|
20230710,134700,582697156,1753,1753,1753,1753,113
|
|
20230710,134600,582499067,1751,1751,1751,1751,0
|
|
20230710,134500,582499067,1751,1751,1751,1751,22
|
|
20230710,134400,582460545,1756,1756,1756,1756,297
|
|
20230710,134300,581939013,1756,1756,1756,1756,201
|
|
20230710,134200,581586057,1757,1752,1757,1751,5145
|
|
20230710,134100,572551088,1752,1752,1752,1752,4
|
|
20230710,134000,572544080,1750,1750,1750,1750,0
|
|
20230710,133900,572544080,1750,1756,1756,1750,57
|
|
20230710,133800,572443994,1756,1756,1756,1756,4
|
|
20230710,133700,572436970,1756,1756,1756,1756,625
|
|
20230710,133600,571339470,1749,1749,1749,1749,51
|
|
20230710,133500,571250271,1749,1756,1756,1749,2
|
|
20230710,133400,571246766,1747,1747,1747,1747,20
|
|
20230710,133300,571211826,1750,1748,1750,1748,5590
|
|
20230710,133200,561432654,1746,1746,1746,1746,0
|
|
20230710,133100,561432654,1746,1746,1746,1746,283
|
|
20230710,133000,560938536,1746,1746,1746,1746,46
|
|
20230710,132900,560858220,1746,1746,1746,1746,0
|
|
20230710,132800,560858220,1746,1746,1746,1746,100
|
|
20230710,132700,560683620,1748,1746,1748,1746,210
|
|
20230710,132600,560316940,1746,1746,1746,1746,984
|
|
20230710,132500,558598876,1746,1745,1746,1745,30
|
|
20230710,132400,558546503,1745,1745,1745,1745,536
|
|
20230710,132300,557611183,1742,1743,1743,1742,614
|
|
20230710,132200,556541012,1742,1742,1742,1742,1521
|
|
20230710,132100,553891430,1741,1741,1741,1741,0
|
|
20230710,132000,553891430,1741,1741,1741,1741,0
|
|
20230710,131900,553891430,1741,1741,1741,1741,0
|
|
20230710,131800,553891430,1741,1741,1741,1741,0
|
|
20230710,131700,553891430,1741,1741,1741,1741,0
|
|
20230710,131600,553891430,1741,1741,1741,1741,1
|
|
20230710,131500,553889689,1741,1742,1742,1741,7
|
|
20230710,131400,553877499,1741,1741,1741,1741,101
|
|
20230710,131300,553701658,1741,1741,1741,1741,0
|
|
20230710,131200,553701658,1741,1741,1741,1741,322
|
|
20230710,131100,553141056,1741,1741,1741,1741,0
|
|
20230710,131000,553141056,1741,1741,1741,1741,10
|
|
20230710,130900,553123646,1740,1740,1740,1740,0
|
|
20230710,130800,553123646,1740,1740,1740,1740,0
|
|
20230710,130700,553123646,1740,1740,1740,1740,2
|
|
20230710,130600,553120166,1741,1740,1741,1740,478
|
|
20230710,130500,552288080,1741,1741,1741,1741,2
|
|
20230710,130400,552284598,1741,1741,1741,1741,0
|
|
20230710,130300,552284598,1741,1741,1741,1741,2
|
|
20230710,130200,552281116,1741,1741,1741,1741,0
|
|
20230710,130100,552281116,1741,1741,1741,1741,275
|
|
20230710,130000,551802341,1741,1740,1741,1740,54
|
|
20230710,125900,551708355,1740,1740,1740,1740,0
|
|
20230710,125800,551708355,1740,1740,1740,1740,0
|
|
20230710,125700,551708355,1740,1741,1741,1740,94
|
|
20230710,125600,551544702,1741,1741,1741,1741,0
|
|
20230710,125500,551544702,1741,1741,1741,1741,0
|
|
20230710,125400,551544702,1741,1741,1742,1741,1076
|
|
20230710,125300,549671381,1741,1741,1741,1741,1
|
|
20230710,125200,549669640,1736,1736,1736,1736,1
|
|
20230710,125100,549667904,1741,1741,1741,1741,0
|
|
20230710,125000,549667904,1741,1741,1741,1736,5
|
|
20230710,124900,549659204,1741,1736,1741,1736,195
|
|
20230710,124800,549320669,1741,1741,1741,1737,34
|
|
20230710,124700,549261579,1737,1737,1737,1737,0
|
|
20230710,124600,549261579,1737,1737,1737,1737,0
|
|
20230710,124500,549261579,1737,1737,1737,1737,16
|
|
20230710,124400,549233787,1742,1742,1742,1742,0
|
|
20230710,124300,549233787,1742,1742,1742,1742,0
|
|
20230710,124200,549233787,1742,1736,1742,1736,11
|
|
20230710,124100,549214631,1737,1737,1737,1737,1000
|
|
20230710,124000,547477631,1737,1737,1737,1737,0
|
|
20230710,123900,547477631,1737,1737,1737,1737,8
|
|
20230710,123800,547463735,1737,1738,1738,1737,2
|
|
20230710,123700,547460260,1738,1738,1738,1738,9
|
|
20230710,123600,547444618,1738,1738,1738,1738,1
|
|
20230710,123500,547442880,1738,1738,1738,1738,52
|
|
20230710,123400,547352504,1738,1738,1738,1738,1
|
|
20230710,123300,547350766,1740,1740,1740,1740,3
|
|
20230710,123200,547345546,1740,1740,1740,1740,881
|
|
20230710,123100,545812606,1735,1735,1735,1735,0
|
|
20230710,123000,545812606,1735,1735,1735,1735,1
|
|
20230710,122900,545810871,1740,1740,1740,1740,0
|
|
20230710,122800,545810871,1740,1740,1740,1740,26
|
|
20230710,122700,545765631,1735,1738,1738,1735,182
|
|
20230710,122600,545449825,1740,1740,1740,1740,562
|
|
20230710,122500,544471945,1740,1740,1740,1740,0
|
|
20230710,122400,544471945,1740,1740,1740,1740,1
|
|
20230710,122300,544470205,1743,1741,1743,1741,141
|
|
20230710,122200,544224606,1740,1740,1740,1740,0
|
|
20230710,122100,544224606,1740,1740,1740,1740,500
|
|
20230710,122000,543354606,1740,1740,1740,1740,0
|
|
20230710,121900,543354606,1740,1740,1740,1740,15
|
|
20230710,121800,543328506,1745,1745,1745,1745,0
|
|
20230710,121700,543328506,1745,1745,1745,1745,0
|
|
20230710,121600,543328506,1745,1745,1745,1745,0
|
|
20230710,121500,543328506,1745,1745,1745,1738,50
|
|
20230710,121400,543241508,1737,1737,1737,1737,2000
|
|
20230710,121300,539767508,1737,1737,1737,1737,8
|
|
20230710,121200,539753612,1735,1741,1741,1735,917
|
|
20230710,121100,538157142,1741,1742,1744,1741,3000
|
|
20230710,121000,532927845,1740,1741,1742,1740,2051
|
|
20230710,120900,529359006,1742,1741,1742,1741,1148
|
|
20230710,120800,527360191,1741,1741,1741,1741,100
|
|
20230710,120700,527186091,1741,1741,1741,1741,0
|
|
20230710,120600,527186091,1741,1741,1741,1741,354
|
|
20230710,120500,526569777,1741,1738,1741,1734,1690
|
|
20230710,120400,523635676,1740,1740,1740,1740,0
|
|
20230710,120300,523635676,1740,1740,1740,1740,0
|
|
20230710,120200,523635676,1740,1740,1740,1740,4
|
|
20230710,120100,523628716,1740,1740,1740,1740,0
|
|
20230710,120000,523628716,1740,1736,1740,1736,1688
|
|
20230710,115900,520697294,1739,1739,1739,1739,1
|
|
20230710,115800,520695555,1739,1736,1739,1736,1894
|
|
20230710,115700,517407550,1736,1740,1740,1736,1219
|
|
20230710,115600,515291286,1741,1741,1741,1741,0
|
|
20230710,115500,515291286,1741,1741,1741,1741,4
|
|
20230710,115400,515284322,1741,1736,1741,1736,11
|
|
20230710,115300,515265176,1740,1741,1741,1740,362
|
|
20230710,115200,514635292,1741,1741,1741,1741,2
|
|
20230710,115100,514631810,1740,1740,1740,1740,50
|
|
20230710,115000,514544810,1743,1743,1743,1743,0
|
|
20230710,114900,514544810,1743,1743,1743,1743,3
|
|
20230710,114800,514539581,1740,1740,1740,1740,0
|
|
20230710,114700,514539581,1740,1743,1743,1740,60
|
|
20230710,114600,514435031,1743,1738,1743,1738,54
|
|
20230710,114500,514341159,1737,1734,1743,1734,118
|
|
20230710,114400,514135964,1741,1741,1741,1741,0
|
|
20230710,114300,514135964,1741,1740,1741,1740,240
|
|
20230710,114200,513718304,1740,1740,1740,1740,5
|
|
20230710,114100,513709604,1741,1740,1741,1740,616
|
|
20230710,114000,512637757,1744,1744,1744,1744,0
|
|
20230710,113900,512637757,1744,1733,1744,1733,5
|
|
20230710,113800,512629048,1744,1733,1744,1733,3
|
|
20230710,113700,512623827,1744,1733,1744,1733,17
|
|
20230710,113600,512594354,1745,1745,1745,1734,381
|
|
20230710,113500,511933568,1732,1745,1745,1732,22
|
|
20230710,113400,511895237,1743,1746,1746,1732,3119
|
|
20230710,113300,506479667,1736,1746,1746,1736,27
|
|
20230710,113200,506432695,1746,1746,1746,1741,15
|
|
20230710,113100,506406550,1731,1745,1746,1731,3343
|
|
20230710,113000,500597063,1746,1745,1746,1743,895
|
|
20230710,112900,499036374,1746,1747,1747,1746,1502
|
|
20230710,112800,496413761,1746,1751,1751,1746,500
|
|
20230710,112700,495540430,1754,1757,1757,1754,2242
|
|
20230710,112600,491607055,1755,1755,1755,1755,1
|
|
20230710,112500,491605300,1757,1757,1757,1755,6
|
|
20230710,112400,491594764,1756,1756,1756,1756,31
|
|
20230710,112300,491540328,1756,1756,1756,1756,50
|
|
20230710,112200,491452528,1758,1758,1758,1758,30
|
|
20230710,112100,491399788,1756,1756,1756,1756,0
|
|
20230710,112000,491399788,1756,1756,1756,1756,1
|
|
20230710,111900,491398032,1758,1758,1758,1758,0
|
|
20230710,111800,491398032,1758,1758,1758,1758,0
|
|
20230710,111700,491398032,1758,1757,1758,1757,1001
|
|
20230710,111600,489638294,1757,1757,1757,1757,5
|
|
20230710,111500,489629509,1756,1756,1756,1756,56
|
|
20230710,111400,489531173,1758,1758,1758,1758,120
|
|
20230710,111300,489320213,1758,1762,1762,1757,416
|
|
20230710,111200,488588755,1762,1762,1762,1762,3
|
|
20230710,111100,488583469,1757,1757,1757,1757,0
|
|
20230710,111000,488583469,1757,1757,1757,1757,91
|
|
20230710,110900,488423582,1772,1751,1773,1750,8064
|
|
20230710,110800,474196509,1761,1760,1774,1750,4804
|
|
20230710,110700,465750684,1760,1748,1760,1748,13127
|
|
20230710,110600,442729222,1747,1743,1747,1743,6030
|
|
20230710,110500,432204589,1744,1744,1745,1744,892
|
|
20230710,110400,430648940,1745,1745,1745,1745,0
|
|
20230710,110300,430648940,1745,1745,1745,1745,0
|
|
20230710,110200,430648940,1745,1745,1745,1745,499
|
|
20230710,110100,429778185,1745,1745,1745,1741,251
|
|
20230710,110000,429340990,1745,1741,1745,1741,59
|
|
20230710,105900,429238253,1745,1745,1745,1745,1091
|
|
20230710,105800,427334458,1745,1745,1745,1745,922
|
|
20230710,105700,425725568,1745,1741,1745,1741,428
|
|
20230710,105600,424979016,1741,1740,1741,1740,367
|
|
20230710,105500,424340337,1740,1740,1740,1740,103
|
|
20230710,105400,424161117,1740,1739,1740,1739,4002
|
|
20230710,105300,417199138,1738,1738,1738,1738,0
|
|
20230710,105200,417199138,1738,1738,1738,1738,521
|
|
20230710,105100,416293640,1738,1738,1738,1738,17
|
|
20230710,105000,416264094,1738,1738,1738,1738,7
|
|
20230710,104900,416251928,1733,1733,1733,1733,3840
|
|
20230710,104800,409597208,1738,1738,1738,1738,4
|
|
20230710,104700,409590256,1732,1732,1732,1732,313
|
|
20230710,104600,409048140,1738,1738,1738,1738,11
|
|
20230710,104500,409029022,1732,1732,1732,1732,66
|
|
20230710,104400,408914710,1738,1738,1738,1738,0
|
|
20230710,104300,408914710,1738,1738,1738,1738,510
|
|
20230710,104200,408028330,1738,1738,1738,1738,0
|
|
20230710,104100,408028330,1738,1738,1738,1738,120
|
|
20230710,104000,407819770,1738,1738,1738,1738,0
|
|
20230710,103900,407819770,1738,1738,1738,1738,2
|
|
20230710,103800,407816294,1739,1739,1739,1739,577
|
|
20230710,103700,406812891,1739,1731,1739,1731,25
|
|
20230710,103600,406769586,1739,1739,1739,1739,2
|
|
20230710,103500,406766108,1739,1731,1739,1730,56
|
|
20230710,103400,406669133,1739,1740,1740,1739,103
|
|
20230710,103300,406489962,1739,1739,1739,1739,1471
|
|
20230710,103200,403931893,1739,1731,1739,1731,252
|
|
20230710,103100,403495265,1731,1739,1739,1731,4
|
|
20230710,103000,403488333,1731,1731,1731,1731,17
|
|
20230710,102900,403458906,1739,1735,1739,1735,1034
|
|
20230710,102800,401661388,1739,1739,1739,1739,0
|
|
20230710,102700,401661388,1739,1739,1739,1739,0
|
|
20230710,102600,401661388,1739,1739,1739,1739,0
|
|
20230710,102500,401661388,1739,1739,1739,1739,7
|
|
20230710,102400,401649215,1739,1738,1739,1729,2370
|
|
20230710,102300,397540843,1738,1737,1738,1737,434
|
|
20230710,102200,396786882,1737,1737,1737,1737,331
|
|
20230710,102100,396211935,1737,1737,1737,1737,2
|
|
20230710,102000,396208461,1736,1736,1736,1736,1809
|
|
20230710,101900,393068037,1736,1736,1736,1736,742
|
|
20230710,101800,391779925,1737,1729,1737,1729,317
|
|
20230710,101700,391229536,1737,1737,1737,1737,201
|
|
20230710,101600,390880399,1737,1728,1737,1728,7824
|
|
20230710,101500,377351970,1728,1728,1728,1728,1
|
|
20230710,101400,377350242,1729,1724,1729,1724,8925
|
|
20230710,101300,361947457,1724,1724,1724,1724,50
|
|
20230710,101200,361861257,1725,1725,1725,1715,4380
|
|
20230710,101100,354335541,1725,1726,1726,1725,500
|
|
20230710,101000,353472941,1725,1719,1725,1719,143
|
|
20230710,100900,353226386,1716,1723,1723,1715,235
|
|
20230710,100800,352823006,1726,1726,1726,1726,0
|
|
20230710,100700,352823006,1726,1726,1726,1726,810
|
|
20230710,100600,351424946,1726,1727,1727,1726,496
|
|
20230710,100500,350568544,1727,1722,1727,1722,726
|
|
20230710,100400,349318292,1712,1713,1725,1712,3206
|
|
20230710,100300,343826563,1713,1713,1713,1713,25
|
|
20230710,100200,343783738,1727,1712,1727,1712,112
|
|
20230710,100100,343591814,1712,1727,1727,1712,165
|
|
20230710,100000,343309304,1728,1713,1729,1712,3416
|
|
20230710,095900,337456352,1710,1727,1727,1710,1294
|
|
20230710,095800,335232808,1727,1728,1728,1727,89
|
|
20230710,095700,335079103,1728,1737,1738,1723,2295
|
|
20230710,095600,331122162,1738,1734,1738,1734,139
|
|
20230710,095500,330880709,1737,1728,1737,1728,18
|
|
20230710,095400,330849578,1728,1737,1737,1718,712
|
|
20230710,095300,329625207,1738,1731,1738,1731,1239
|
|
20230710,095200,327479784,1738,1738,1738,1737,18
|
|
20230710,095100,327448501,1738,1737,1738,1731,1529
|
|
20230710,095000,324795275,1738,1738,1738,1738,1
|
|
20230710,094900,324793537,1738,1738,1738,1738,0
|
|
20230710,094800,324793537,1738,1738,1738,1738,3
|
|
20230710,094700,324788323,1739,1739,1739,1739,0
|
|
20230710,094600,324788323,1739,1739,1739,1739,8
|
|
20230710,094500,324774411,1735,1738,1739,1735,125
|
|
20230710,094400,324557059,1739,1739,1739,1739,260
|
|
20230710,094300,324104919,1740,1740,1740,1740,506
|
|
20230710,094200,323224479,1739,1740,1740,1739,662
|
|
20230710,094100,322073154,1740,1740,1740,1740,340
|
|
20230710,094000,321481554,1745,1741,1745,1741,1450
|
|
20230710,093900,318957100,1747,1739,1747,1739,2380
|
|
20230710,093800,314817448,1739,1722,1739,1715,10508
|
|
20230710,093700,296651491,1722,1723,1723,1711,1186
|
|
20230710,093600,294611631,1723,1719,1723,1719,12176
|
|
20230710,093500,273674963,1719,1717,1719,1708,1824
|
|
20230710,093400,270542809,1717,1717,1717,1717,42
|
|
20230710,093300,270470695,1717,1719,1719,1717,6589
|
|
20230710,093200,259146936,1720,1717,1720,1717,1703
|
|
20230710,093100,256218752,1708,1705,1717,1705,55
|
|
20230710,093000,256124779,1719,1708,1719,1705,1593
|
|
20230710,092900,253406201,1707,1707,1707,1707,0
|
|
20230710,092800,253406201,1707,1707,1707,1707,4
|
|
20230710,092700,253399373,1720,1720,1720,1720,100
|
|
20230710,092600,253227373,1720,1720,1720,1720,100
|
|
20230710,092500,253055373,1720,1707,1720,1707,447
|
|
20230710,092400,252287040,1707,1707,1707,1707,19
|
|
20230710,092300,252254607,1721,1706,1721,1706,940
|
|
20230710,092200,250641595,1705,1706,1706,1705,270
|
|
20230710,092100,250181077,1706,1702,1708,1697,5393
|
|
20230710,092000,240978749,1702,1702,1702,1694,295
|
|
20230710,091900,240476819,1694,1700,1706,1694,5491
|
|
20230710,091800,231142302,1700,1692,1700,1692,2770
|
|
20230710,091700,226448094,1702,1696,1702,1690,11107
|
|
20230710,091600,207615454,1695,1722,1722,1695,20323
|
|
20230710,091500,173069758,1722,1723,1723,1701,35398
|
|
20230710,091400,112637571,1723,1708,1723,1708,610
|
|
20230710,091300,111595541,1723,1714,1723,1705,5699
|
|
20230710,091200,101862077,1725,1725,1725,1725,2320
|
|
20230710,091100,97860077,1726,1720,1726,1712,2748
|
|
20230710,091000,93131641,1720,1721,1726,1720,749
|
|
20230710,090900,91843060,1727,1721,1727,1721,1886
|
|
20230710,090800,88594980,1721,1721,1722,1720,2712
|
|
20230710,090700,83928195,1722,1710,1722,1710,3885
|
|
20230710,090600,77279974,1710,1710,1711,1710,5704
|
|
20230710,090500,67525133,1711,1711,1712,1710,6879
|
|
20230710,090400,55756956,1711,1719,1720,1711,7640
|
|
20230710,090300,42649784,1719,1717,1719,1717,1258
|
|
20230710,090200,40487482,1719,1737,1747,1717,14593
|
|
20230710,090100,15236876,1735,1741,1750,1734,5215
|
|
20230710,090000,6161021,1752,1741,1752,1741,3526
|