593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185000,363494389,1730,1730,1730,1730,3054
|
|
20230713,184900,363494389,1730,1730,1730,1730,0
|
|
20230713,184800,363494389,1730,1730,1730,1730,0
|
|
20230713,184700,363494389,1730,1730,1730,1730,0
|
|
20230713,184600,363494389,1730,1730,1730,1730,0
|
|
20230713,184500,363494389,1730,1730,1730,1730,0
|
|
20230713,184400,363494389,1730,1730,1730,1730,0
|
|
20230713,184300,363494389,1730,1730,1730,1730,0
|
|
20230713,184200,363494389,1730,1730,1730,1730,0
|
|
20230713,184100,363494389,1730,1730,1730,1730,0
|
|
20230713,184000,363494389,1730,1730,1730,1730,0
|
|
20230713,183900,363494389,1730,1730,1730,1730,0
|
|
20230713,183800,363494389,1730,1730,1730,1730,0
|
|
20230713,183700,363494389,1730,1730,1730,1730,0
|
|
20230713,183600,363494389,1730,1730,1730,1730,0
|
|
20230713,183500,363494389,1730,1730,1730,1730,0
|
|
20230713,183400,363494389,1730,1730,1730,1730,0
|
|
20230713,183300,363494389,1730,1730,1730,1730,0
|
|
20230713,183200,363494389,1730,1730,1730,1730,0
|
|
20230713,183100,363494389,1730,1730,1730,1730,0
|
|
20230713,183000,363494389,1730,1730,1730,1730,0
|
|
20230713,182900,363494389,1730,1730,1730,1730,0
|
|
20230713,182800,363494389,1730,1730,1730,1730,0
|
|
20230713,182700,363494389,1730,1730,1730,1730,0
|
|
20230713,182600,363494389,1730,1730,1730,1730,0
|
|
20230713,182500,363494389,1730,1730,1730,1730,0
|
|
20230713,182400,363494389,1730,1730,1730,1730,0
|
|
20230713,182300,363494389,1730,1730,1730,1730,0
|
|
20230713,182200,363494389,1730,1730,1730,1730,0
|
|
20230713,182100,363494389,1730,1730,1730,1730,0
|
|
20230713,182000,363494389,1730,1730,1730,1730,3054
|
|
20230713,181900,363494389,1730,1730,1730,1730,0
|
|
20230713,181800,363494389,1730,1730,1730,1730,0
|
|
20230713,181700,363494389,1730,1730,1730,1730,0
|
|
20230713,181600,363494389,1730,1730,1730,1730,0
|
|
20230713,181500,363494389,1730,1730,1730,1730,0
|
|
20230713,181400,363494389,1730,1730,1730,1730,0
|
|
20230713,181300,363494389,1730,1730,1730,1730,0
|
|
20230713,181200,363494389,1730,1730,1730,1730,0
|
|
20230713,181100,363494389,1730,1730,1730,1730,0
|
|
20230713,181000,363494389,1730,1730,1730,1730,0
|
|
20230713,180900,363494389,1730,1730,1730,1730,0
|
|
20230713,180800,363494389,1730,1730,1730,1730,0
|
|
20230713,180700,363494389,1730,1730,1730,1730,0
|
|
20230713,180600,363494389,1730,1730,1730,1730,0
|
|
20230713,180500,363494389,1730,1730,1730,1730,0
|
|
20230713,180400,363494389,1730,1730,1730,1730,0
|
|
20230713,180300,363494389,1730,1730,1730,1730,0
|
|
20230713,180200,363494389,1730,1730,1730,1730,0
|
|
20230713,180100,363494389,1730,1730,1730,1730,0
|
|
20230713,180000,363494389,1730,1730,1730,1730,0
|
|
20230713,175900,363494389,1730,1730,1730,1730,0
|
|
20230713,175800,363494389,1730,1730,1730,1730,0
|
|
20230713,175700,363494389,1730,1730,1730,1730,0
|
|
20230713,175600,363494389,1730,1730,1730,1730,0
|
|
20230713,175500,363494389,1730,1730,1730,1730,0
|
|
20230713,175400,363494389,1730,1730,1730,1730,0
|
|
20230713,175300,363494389,1730,1730,1730,1730,0
|
|
20230713,175200,363494389,1730,1730,1730,1730,0
|
|
20230713,175100,363494389,1730,1730,1730,1730,0
|
|
20230713,175000,363494389,1730,1730,1730,1730,3054
|
|
20230713,174900,363494389,1730,1730,1730,1730,0
|
|
20230713,174800,363494389,1730,1730,1730,1730,0
|
|
20230713,174700,363494389,1730,1730,1730,1730,0
|
|
20230713,174600,363494389,1730,1730,1730,1730,0
|
|
20230713,174500,363494389,1730,1730,1730,1730,0
|
|
20230713,174400,363494389,1730,1730,1730,1730,0
|
|
20230713,174300,363494389,1730,1730,1730,1730,0
|
|
20230713,174200,363494389,1730,1730,1730,1730,0
|
|
20230713,174100,363494389,1730,1730,1730,1730,0
|
|
20230713,174000,363494389,1730,1730,1730,1730,0
|
|
20230713,173900,363494389,1730,1730,1730,1730,0
|
|
20230713,173800,363494389,1730,1730,1730,1730,0
|
|
20230713,173700,363494389,1730,1730,1730,1730,0
|
|
20230713,173600,363494389,1730,1730,1730,1730,0
|
|
20230713,173500,363494389,1730,1730,1730,1730,0
|
|
20230713,173400,363494389,1730,1730,1730,1730,0
|
|
20230713,173300,363494389,1730,1730,1730,1730,0
|
|
20230713,173200,363494389,1730,1730,1730,1730,0
|
|
20230713,173100,363494389,1730,1730,1730,1730,0
|
|
20230713,173000,363494389,1730,1730,1730,1730,0
|
|
20230713,172900,363494389,1730,1730,1730,1730,0
|
|
20230713,172800,363494389,1730,1730,1730,1730,0
|
|
20230713,172700,363494389,1730,1730,1730,1730,0
|
|
20230713,172600,363494389,1730,1730,1730,1730,0
|
|
20230713,172500,363494389,1730,1730,1730,1730,0
|
|
20230713,172400,363494389,1730,1730,1730,1730,0
|
|
20230713,172300,363494389,1730,1730,1730,1730,0
|
|
20230713,172200,363494389,1730,1730,1730,1730,0
|
|
20230713,172100,363494389,1730,1730,1730,1730,0
|
|
20230713,172000,363494389,1730,1730,1730,1730,3054
|
|
20230713,171900,363494389,1730,1730,1730,1730,0
|
|
20230713,171800,363494389,1730,1730,1730,1730,0
|
|
20230713,171700,363494389,1730,1730,1730,1730,0
|
|
20230713,171600,363494389,1730,1730,1730,1730,0
|
|
20230713,171500,363494389,1730,1730,1730,1730,0
|
|
20230713,171400,363494389,1730,1730,1730,1730,0
|
|
20230713,171300,363494389,1730,1730,1730,1730,0
|
|
20230713,171200,363494389,1730,1730,1730,1730,0
|
|
20230713,171100,363494389,1730,1730,1730,1730,0
|
|
20230713,171000,363494389,1730,1730,1730,1730,0
|
|
20230713,170900,363494389,1730,1730,1730,1730,0
|
|
20230713,170800,363494389,1730,1730,1730,1730,0
|
|
20230713,170700,363494389,1730,1730,1730,1730,0
|
|
20230713,170600,363494389,1730,1730,1730,1730,0
|
|
20230713,170500,363494389,1730,1730,1730,1730,0
|
|
20230713,170400,363494389,1730,1730,1730,1730,0
|
|
20230713,170300,363494389,1730,1730,1730,1730,0
|
|
20230713,170200,363494389,1730,1730,1730,1730,0
|
|
20230713,170100,363494389,1730,1730,1730,1730,0
|
|
20230713,170000,363494389,1730,1730,1730,1730,0
|
|
20230713,165900,363494389,1730,1730,1730,1730,0
|
|
20230713,165800,363494389,1730,1730,1730,1730,0
|
|
20230713,165700,363494389,1730,1730,1730,1730,0
|
|
20230713,165600,363494389,1730,1730,1730,1730,0
|
|
20230713,165500,363494389,1730,1730,1730,1730,0
|
|
20230713,165400,363494389,1730,1730,1730,1730,0
|
|
20230713,165300,363494389,1730,1730,1730,1730,0
|
|
20230713,165200,363494389,1730,1730,1730,1730,0
|
|
20230713,165100,363494389,1730,1730,1730,1730,0
|
|
20230713,165000,363494389,1730,1730,1730,1730,3054
|
|
20230713,164900,363494389,1730,1730,1730,1730,0
|
|
20230713,164800,363494389,1730,1730,1730,1730,0
|
|
20230713,164700,363494389,1730,1730,1730,1730,0
|
|
20230713,164600,363494389,1730,1730,1730,1730,0
|
|
20230713,164500,363494389,1730,1730,1730,1730,0
|
|
20230713,164400,363494389,1730,1730,1730,1730,0
|
|
20230713,164300,363494389,1730,1730,1730,1730,0
|
|
20230713,164200,363494389,1730,1730,1730,1730,0
|
|
20230713,164100,363494389,1730,1730,1730,1730,0
|
|
20230713,164000,363494389,1730,1730,1730,1730,0
|
|
20230713,163900,363494389,1730,1730,1730,1730,0
|
|
20230713,163800,363494389,1730,1730,1730,1730,0
|
|
20230713,163700,363494389,1730,1730,1730,1730,0
|
|
20230713,163600,363494389,1730,1730,1730,1730,0
|
|
20230713,163500,363494389,1730,1730,1730,1730,0
|
|
20230713,163400,363494389,1730,1730,1730,1730,0
|
|
20230713,163300,363494389,1730,1730,1730,1730,0
|
|
20230713,163200,363494389,1730,1730,1730,1730,0
|
|
20230713,163100,363494389,1730,1730,1730,1730,0
|
|
20230713,163000,363494389,1730,1730,1730,1730,0
|
|
20230713,162900,363494389,1730,1730,1730,1730,0
|
|
20230713,162800,363494389,1730,1730,1730,1730,0
|
|
20230713,162700,363494389,1730,1730,1730,1730,0
|
|
20230713,162600,363494389,1730,1730,1730,1730,0
|
|
20230713,162500,363494389,1730,1730,1730,1730,0
|
|
20230713,162400,363494389,1730,1730,1730,1730,0
|
|
20230713,162300,363494389,1730,1730,1730,1730,0
|
|
20230713,162200,363494389,1730,1730,1730,1730,0
|
|
20230713,162100,363494389,1730,1730,1730,1730,0
|
|
20230713,162000,363494389,1730,1730,1730,1730,3054
|
|
20230713,161900,363494389,1730,1730,1730,1730,0
|
|
20230713,161800,363494389,1730,1730,1730,1730,0
|
|
20230713,161700,363494389,1730,1730,1730,1730,0
|
|
20230713,161600,363494389,1730,1730,1730,1730,0
|
|
20230713,161500,363494389,1730,1730,1730,1730,0
|
|
20230713,161400,363494389,1730,1730,1730,1730,0
|
|
20230713,161300,363494389,1730,1730,1730,1730,0
|
|
20230713,161200,363494389,1730,1730,1730,1730,0
|
|
20230713,161100,363494389,1730,1730,1730,1730,0
|
|
20230713,161000,363494389,1730,1730,1730,1730,0
|
|
20230713,160900,363494389,1730,1730,1730,1730,0
|
|
20230713,160800,363494389,1730,1730,1730,1730,0
|
|
20230713,160700,363494389,1730,1730,1730,1730,0
|
|
20230713,160600,363494389,1730,1730,1730,1730,0
|
|
20230713,160500,363494389,1730,1730,1730,1730,0
|
|
20230713,160400,363494389,1730,1730,1730,1730,0
|
|
20230713,160300,363494389,1730,1730,1730,1730,0
|
|
20230713,160200,363494389,1730,1730,1730,1730,0
|
|
20230713,160100,363494389,1730,1730,1730,1730,0
|
|
20230713,160000,363494389,1730,1730,1730,1730,0
|
|
20230713,155900,363494389,1730,1730,1730,1730,0
|
|
20230713,155800,363494389,1730,1730,1730,1730,0
|
|
20230713,155700,363494389,1730,1730,1730,1730,0
|
|
20230713,155600,363494389,1730,1730,1730,1730,0
|
|
20230713,155500,363494389,1730,1730,1730,1730,0
|
|
20230713,155400,363494389,1730,1730,1730,1730,0
|
|
20230713,155300,363494389,1730,1730,1730,1730,0
|
|
20230713,155200,363494389,1730,1730,1730,1730,0
|
|
20230713,155100,363494389,1730,1730,1730,1730,0
|
|
20230713,155000,363494389,1730,1730,1730,1730,3054
|
|
20230713,154900,363494389,1730,1730,1730,1730,0
|
|
20230713,154800,363494389,1730,1730,1730,1730,0
|
|
20230713,154700,363494389,1730,1730,1730,1730,0
|
|
20230713,154600,363494389,1730,1730,1730,1730,0
|
|
20230713,154500,363494389,1730,1730,1730,1730,0
|
|
20230713,154400,363494389,1730,1730,1730,1730,0
|
|
20230713,154300,363494389,1730,1730,1730,1730,0
|
|
20230713,154200,363494389,1730,1730,1730,1730,0
|
|
20230713,154100,363494389,1730,1730,1730,1730,0
|
|
20230713,154000,363494389,1730,1730,1730,1730,0
|
|
20230713,153900,363494389,1730,1730,1730,1730,0
|
|
20230713,153800,363494389,1730,1730,1730,1730,0
|
|
20230713,153700,363494389,1730,1730,1730,1730,0
|
|
20230713,153600,363494389,1730,1730,1730,1730,0
|
|
20230713,153500,363494389,1730,1730,1730,1730,0
|
|
20230713,153400,363494389,1730,1730,1730,1730,0
|
|
20230713,153300,363494389,1730,1730,1730,1730,0
|
|
20230713,153200,363494389,1730,1730,1730,1730,0
|
|
20230713,153100,363494389,1730,1730,1730,1730,0
|
|
20230713,153000,363494389,1730,1730,1730,1730,3054
|
|
20230713,152900,358210969,1731,1731,1731,1731,0
|
|
20230713,152800,358210969,1731,1731,1731,1731,0
|
|
20230713,152700,358210969,1731,1731,1731,1731,0
|
|
20230713,152600,358210969,1731,1731,1731,1731,0
|
|
20230713,152500,358210969,1731,1731,1731,1731,0
|
|
20230713,152400,358210969,1731,1731,1731,1731,0
|
|
20230713,152300,358210969,1731,1731,1731,1731,0
|
|
20230713,152200,358210969,1731,1731,1731,1731,0
|
|
20230713,152100,358210969,1731,1731,1731,1731,0
|
|
20230713,152000,358210969,1731,1731,1731,1731,0
|
|
20230713,151900,358210969,1731,1730,1731,1730,644
|
|
20230713,151800,357096730,1730,1731,1731,1730,5022
|
|
20230713,151700,348408450,1731,1731,1731,1730,405
|
|
20230713,151600,347707795,1731,1731,1731,1731,29
|
|
20230713,151500,347657596,1729,1729,1729,1729,0
|
|
20230713,151400,347657596,1729,1729,1729,1729,388
|
|
20230713,151300,346986744,1731,1731,1731,1731,1000
|
|
20230713,151200,345255744,1731,1731,1731,1731,0
|
|
20230713,151100,345255744,1731,1731,1731,1731,3
|
|
20230713,151000,345250551,1729,1729,1729,1729,600
|
|
20230713,150900,344213151,1731,1731,1731,1731,0
|
|
20230713,150800,344213151,1731,1730,1731,1729,241
|
|
20230713,150700,343796453,1729,1730,1730,1729,659
|
|
20230713,150600,342656851,1733,1733,1733,1733,7
|
|
20230713,150500,342644720,1733,1730,1733,1730,1390
|
|
20230713,150400,340240002,1733,1733,1733,1733,3
|
|
20230713,150300,340234803,1730,1730,1730,1730,2
|
|
20230713,150200,340231343,1733,1733,1733,1733,4
|
|
20230713,150100,340224411,1730,1730,1730,1730,0
|
|
20230713,150000,340224411,1730,1733,1733,1730,9
|
|
20230713,145900,340208817,1733,1733,1733,1730,246
|
|
20230713,145800,339783210,1731,1734,1734,1731,263
|
|
20230713,145700,339327945,1730,1734,1734,1730,19
|
|
20230713,145600,339295071,1734,1734,1734,1734,0
|
|
20230713,145500,339295071,1734,1734,1734,1734,0
|
|
20230713,145400,339295071,1734,1734,1734,1734,0
|
|
20230713,145300,339295071,1734,1734,1734,1734,1
|
|
20230713,145200,339293337,1734,1734,1734,1734,0
|
|
20230713,145100,339293337,1734,1734,1734,1734,0
|
|
20230713,145000,339293337,1734,1734,1734,1734,20
|
|
20230713,144900,339258657,1734,1734,1734,1734,3
|
|
20230713,144800,339253455,1729,1729,1729,1729,0
|
|
20230713,144700,339253455,1729,1729,1729,1729,2069
|
|
20230713,144600,335676154,1734,1734,1734,1734,257
|
|
20230713,144500,335230516,1735,1730,1735,1729,1001
|
|
20230713,144400,333499281,1735,1735,1735,1735,20
|
|
20230713,144300,333464581,1735,1735,1735,1735,0
|
|
20230713,144200,333464581,1735,1735,1735,1735,0
|
|
20230713,144100,333464581,1735,1735,1735,1735,2
|
|
20230713,144000,333461111,1730,1730,1730,1730,1481
|
|
20230713,143900,330898981,1730,1730,1730,1730,1500
|
|
20230713,143800,328303981,1730,1730,1730,1730,100
|
|
20230713,143700,328130981,1731,1731,1731,1731,10
|
|
20230713,143600,328113671,1731,1731,1731,1731,1225
|
|
20230713,143500,325993196,1735,1735,1735,1735,50
|
|
20230713,143400,325906446,1735,1735,1735,1735,240
|
|
20230713,143300,325490046,1735,1735,1735,1735,0
|
|
20230713,143200,325490046,1735,1731,1735,1731,1306
|
|
20230713,143100,323228956,1735,1735,1735,1735,1
|
|
20230713,143000,323227221,1736,1736,1736,1736,1
|
|
20230713,142900,323225485,1736,1733,1736,1732,977
|
|
20230713,142800,321532792,1736,1736,1736,1736,0
|
|
20230713,142700,321532792,1736,1736,1736,1736,576
|
|
20230713,142600,320532856,1733,1733,1733,1733,481
|
|
20230713,142500,319699283,1732,1732,1732,1732,0
|
|
20230713,142400,319699283,1732,1732,1732,1732,1546
|
|
20230713,142300,317021611,1732,1732,1732,1732,0
|
|
20230713,142200,317021611,1732,1732,1732,1732,0
|
|
20230713,142100,317021611,1732,1732,1732,1732,1
|
|
20230713,142000,317019879,1730,1730,1730,1730,0
|
|
20230713,141900,317019879,1730,1730,1730,1730,5
|
|
20230713,141800,317011229,1732,1732,1732,1732,0
|
|
20230713,141700,317011229,1732,1731,1732,1730,8
|
|
20230713,141600,316997386,1731,1731,1731,1731,0
|
|
20230713,141500,316997386,1731,1731,1731,1731,0
|
|
20230713,141400,316997386,1731,1731,1731,1731,1000
|
|
20230713,141300,315266386,1732,1732,1732,1732,577
|
|
20230713,141200,314267022,1731,1731,1731,1731,500
|
|
20230713,141100,313401522,1731,1731,1731,1731,0
|
|
20230713,141000,313401522,1731,1731,1731,1731,0
|
|
20230713,140900,313401522,1731,1731,1731,1731,0
|
|
20230713,140800,313401522,1731,1731,1731,1731,0
|
|
20230713,140700,313401522,1731,1731,1731,1731,422
|
|
20230713,140600,312671040,1731,1731,1731,1731,643
|
|
20230713,140500,311558007,1731,1731,1731,1731,357
|
|
20230713,140400,310940040,1731,1731,1731,1731,521
|
|
20230713,140300,310038189,1731,1731,1731,1731,827
|
|
20230713,140200,308606652,1732,1732,1732,1732,0
|
|
20230713,140100,308606652,1732,1732,1732,1732,2000
|
|
20230713,140000,305142652,1731,1732,1732,1731,7240
|
|
20230713,135900,292610006,1732,1732,1732,1732,1
|
|
20230713,135800,292608274,1736,1736,1736,1736,5
|
|
20230713,135700,292599594,1736,1736,1736,1736,90
|
|
20230713,135600,292443354,1736,1736,1736,1736,0
|
|
20230713,135500,292443354,1736,1736,1736,1736,2
|
|
20230713,135400,292439882,1732,1732,1732,1732,0
|
|
20230713,135300,292439882,1732,1732,1732,1732,0
|
|
20230713,135200,292439882,1732,1732,1732,1732,0
|
|
20230713,135100,292439882,1732,1732,1732,1732,0
|
|
20230713,135000,292439882,1732,1732,1732,1732,50
|
|
20230713,134900,292353282,1737,1737,1737,1737,0
|
|
20230713,134800,292353282,1737,1737,1737,1737,0
|
|
20230713,134700,292353282,1737,1737,1737,1737,1
|
|
20230713,134600,292351545,1732,1733,1733,1732,2
|
|
20230713,134500,292348080,1732,1732,1732,1731,461
|
|
20230713,134400,291549724,1731,1734,1734,1731,3097
|
|
20230713,134300,286183577,1737,1737,1737,1737,0
|
|
20230713,134200,286183577,1737,1737,1737,1737,0
|
|
20230713,134100,286183577,1737,1737,1737,1737,4
|
|
20230713,134000,286176629,1733,1735,1735,1733,2710
|
|
20230713,133900,281477610,1735,1735,1735,1735,0
|
|
20230713,133800,281477610,1735,1735,1735,1735,0
|
|
20230713,133700,281477610,1735,1735,1735,1735,1
|
|
20230713,133600,281475875,1735,1735,1735,1735,53
|
|
20230713,133500,281383920,1735,1735,1735,1735,0
|
|
20230713,133400,281383920,1735,1735,1735,1735,29
|
|
20230713,133300,281333605,1735,1735,1735,1735,0
|
|
20230713,133200,281333605,1735,1736,1736,1735,1059
|
|
20230713,133100,279495553,1736,1736,1736,1736,0
|
|
20230713,133000,279495553,1736,1736,1736,1736,0
|
|
20230713,132900,279495553,1736,1736,1736,1736,0
|
|
20230713,132800,279495553,1736,1736,1736,1736,0
|
|
20230713,132700,279495553,1736,1736,1736,1736,0
|
|
20230713,132600,279495553,1736,1736,1736,1736,0
|
|
20230713,132500,279495553,1736,1736,1736,1736,0
|
|
20230713,132400,279495553,1736,1736,1736,1736,30
|
|
20230713,132300,279443473,1738,1738,1738,1738,0
|
|
20230713,132200,279443473,1738,1738,1738,1738,0
|
|
20230713,132100,279443473,1738,1738,1738,1738,1
|
|
20230713,132000,279441735,1736,1738,1738,1736,210
|
|
20230713,131900,279076895,1738,1738,1738,1738,195
|
|
20230713,131800,278737985,1738,1738,1738,1738,1
|
|
20230713,131700,278736247,1738,1736,1738,1736,1100
|
|
20230713,131600,276824647,1738,1738,1738,1738,0
|
|
20230713,131500,276824647,1738,1738,1738,1738,0
|
|
20230713,131400,276824647,1738,1738,1738,1738,1
|
|
20230713,131300,276822909,1735,1736,1736,1735,1000
|
|
20230713,131200,275087787,1737,1737,1737,1737,256
|
|
20230713,131100,274643115,1738,1738,1738,1738,1300
|
|
20230713,131000,272383715,1737,1737,1737,1737,21
|
|
20230713,130900,272347238,1738,1738,1738,1738,0
|
|
20230713,130800,272347238,1738,1738,1738,1738,1
|
|
20230713,130700,272345500,1736,1736,1736,1736,100
|
|
20230713,130600,272171900,1738,1738,1738,1738,40
|
|
20230713,130500,272102380,1738,1738,1738,1738,30
|
|
20230713,130400,272050240,1738,1738,1738,1738,1
|
|
20230713,130300,272048502,1739,1739,1739,1739,0
|
|
20230713,130200,272048502,1739,1739,1739,1739,1
|
|
20230713,130100,272046763,1739,1739,1739,1739,1
|
|
20230713,130000,272045024,1739,1739,1739,1739,2
|
|
20230713,125900,272041546,1738,1738,1738,1738,1
|
|
20230713,125800,272039808,1739,1739,1740,1735,803
|
|
20230713,125700,270643394,1739,1739,1739,1739,0
|
|
20230713,125600,270643394,1739,1739,1739,1739,0
|
|
20230713,125500,270643394,1739,1739,1739,1739,0
|
|
20230713,125400,270643394,1739,1735,1739,1735,4
|
|
20230713,125300,270636450,1735,1735,1735,1735,142
|
|
20230713,125200,270390080,1735,1735,1735,1735,0
|
|
20230713,125100,270390080,1735,1735,1735,1735,0
|
|
20230713,125000,270390080,1735,1735,1735,1735,100
|
|
20230713,124900,270216580,1734,1734,1734,1734,0
|
|
20230713,124800,270216580,1734,1734,1734,1733,228
|
|
20230713,124700,269821428,1734,1734,1734,1734,1
|
|
20230713,124600,269819694,1734,1734,1734,1733,102
|
|
20230713,124500,269642926,1733,1733,1733,1733,1
|
|
20230713,124400,269641193,1733,1735,1735,1733,7004
|
|
20230713,124300,257496999,1740,1740,1740,1740,0
|
|
20230713,124200,257496999,1740,1740,1740,1740,0
|
|
20230713,124100,257496999,1740,1740,1740,1740,2
|
|
20230713,124000,257493519,1735,1735,1735,1735,247
|
|
20230713,123900,257064974,1735,1735,1735,1735,102
|
|
20230713,123800,256888004,1735,1735,1735,1735,20
|
|
20230713,123700,256853304,1735,1735,1735,1735,10
|
|
20230713,123600,256835954,1740,1740,1740,1740,115
|
|
20230713,123500,256635854,1740,1740,1740,1740,0
|
|
20230713,123400,256635854,1740,1740,1740,1740,0
|
|
20230713,123300,256635854,1740,1740,1740,1740,0
|
|
20230713,123200,256635854,1740,1740,1740,1740,0
|
|
20230713,123100,256635854,1740,1740,1740,1740,0
|
|
20230713,123000,256635854,1740,1740,1740,1740,78
|
|
20230713,122900,256500134,1735,1735,1735,1735,1
|
|
20230713,122800,256498399,1735,1735,1735,1735,0
|
|
20230713,122700,256498399,1735,1735,1735,1735,439
|
|
20230713,122600,255736734,1735,1735,1735,1735,353
|
|
20230713,122500,255124279,1736,1736,1736,1736,1209
|
|
20230713,122400,253025455,1736,1736,1736,1736,0
|
|
20230713,122300,253025455,1736,1736,1736,1736,0
|
|
20230713,122200,253025455,1736,1736,1736,1736,4
|
|
20230713,122100,253018511,1736,1736,1736,1736,0
|
|
20230713,122000,253018511,1736,1736,1736,1736,500
|
|
20230713,121900,252150511,1736,1736,1736,1736,0
|
|
20230713,121800,252150511,1736,1736,1736,1736,0
|
|
20230713,121700,252150511,1736,1736,1736,1736,1
|
|
20230713,121600,252148775,1735,1735,1735,1735,27
|
|
20230713,121500,252101930,1740,1740,1740,1740,0
|
|
20230713,121400,252101930,1740,1740,1740,1740,40
|
|
20230713,121300,252032330,1734,1734,1734,1734,0
|
|
20230713,121200,252032330,1734,1734,1734,1734,0
|
|
20230713,121100,252032330,1734,1741,1741,1734,3002
|
|
20230713,121000,246825476,1741,1735,1741,1735,1506
|
|
20230713,120900,244212530,1741,1741,1741,1741,5
|
|
20230713,120800,244203825,1736,1736,1736,1736,192
|
|
20230713,120700,243870513,1741,1741,1741,1741,0
|
|
20230713,120600,243870513,1741,1741,1741,1741,0
|
|
20230713,120500,243870513,1741,1741,1741,1741,1
|
|
20230713,120400,243868772,1742,1742,1742,1742,0
|
|
20230713,120300,243868772,1742,1742,1742,1742,0
|
|
20230713,120200,243868772,1742,1742,1742,1742,0
|
|
20230713,120100,243868772,1742,1742,1742,1742,4
|
|
20230713,120000,243861804,1741,1741,1741,1741,0
|
|
20230713,115900,243861804,1741,1741,1741,1741,1
|
|
20230713,115800,243860063,1741,1741,1741,1741,5
|
|
20230713,115700,243851358,1742,1742,1742,1742,4
|
|
20230713,115600,243844390,1735,1735,1735,1735,1000
|
|
20230713,115500,242109390,1742,1742,1742,1742,85
|
|
20230713,115400,241961320,1742,1742,1742,1742,7
|
|
20230713,115300,241949126,1742,1735,1742,1735,100
|
|
20230713,115200,241775535,1736,1736,1736,1736,100
|
|
20230713,115100,241601935,1743,1743,1743,1743,0
|
|
20230713,115000,241601935,1743,1743,1743,1743,0
|
|
20230713,114900,241601935,1743,1743,1743,1743,0
|
|
20230713,114800,241601935,1743,1743,1743,1743,3202
|
|
20230713,114700,236020849,1742,1742,1742,1742,756
|
|
20230713,114600,234703897,1733,1739,1739,1733,2000
|
|
20230713,114500,231234654,1742,1742,1742,1742,0
|
|
20230713,114400,231234654,1742,1740,1742,1740,700
|
|
20230713,114300,230015726,1740,1740,1740,1740,1
|
|
20230713,114200,230013986,1740,1740,1740,1740,1
|
|
20230713,114100,230012246,1740,1740,1740,1740,218
|
|
20230713,114000,229632926,1740,1740,1740,1740,539
|
|
20230713,113900,228695066,1741,1741,1741,1741,88
|
|
20230713,113800,228541858,1741,1741,1741,1741,0
|
|
20230713,113700,228541858,1741,1741,1741,1741,2000
|
|
20230713,113600,225059858,1740,1740,1740,1740,0
|
|
20230713,113500,225059858,1740,1740,1740,1740,49
|
|
20230713,113400,224974598,1741,1741,1741,1741,0
|
|
20230713,113300,224974598,1741,1741,1741,1741,0
|
|
20230713,113200,224974598,1741,1741,1741,1741,2
|
|
20230713,113100,224971116,1741,1741,1741,1741,2
|
|
20230713,113000,224967634,1741,1741,1741,1741,2
|
|
20230713,112900,224964152,1740,1740,1740,1740,0
|
|
20230713,112800,224964152,1740,1740,1740,1740,17
|
|
20230713,112700,224934572,1740,1740,1740,1740,2
|
|
20230713,112600,224931092,1741,1741,1741,1741,0
|
|
20230713,112500,224931092,1741,1741,1741,1741,10
|
|
20230713,112400,224913682,1741,1741,1741,1741,392
|
|
20230713,112300,224231210,1741,1739,1741,1739,500
|
|
20230713,112200,223361140,1739,1739,1739,1739,0
|
|
20230713,112100,223361140,1739,1739,1739,1739,0
|
|
20230713,112000,223361140,1739,1739,1739,1739,282
|
|
20230713,111900,222870742,1740,1740,1740,1740,0
|
|
20230713,111800,222870742,1740,1741,1741,1740,14
|
|
20230713,111700,222846372,1740,1742,1742,1740,171
|
|
20230713,111600,222548732,1742,1741,1742,1741,4
|
|
20230713,111500,222541765,1742,1742,1742,1742,0
|
|
20230713,111400,222541765,1742,1742,1742,1742,0
|
|
20230713,111300,222541765,1742,1742,1742,1742,85
|
|
20230713,111200,222393695,1742,1742,1742,1742,0
|
|
20230713,111100,222393695,1742,1742,1742,1742,7
|
|
20230713,111000,222381501,1740,1740,1740,1740,2622
|
|
20230713,110900,217819221,1740,1740,1740,1740,715
|
|
20230713,110800,216575121,1740,1740,1740,1740,0
|
|
20230713,110700,216575121,1740,1740,1740,1740,0
|
|
20230713,110600,216575121,1740,1739,1740,1739,1317
|
|
20230713,110500,214283758,1739,1739,1739,1739,0
|
|
20230713,110400,214283758,1739,1739,1739,1739,0
|
|
20230713,110300,214283758,1739,1733,1739,1733,6005
|
|
20230713,110200,203841070,1733,1733,1733,1733,1
|
|
20230713,110100,203839337,1733,1733,1733,1733,0
|
|
20230713,110000,203839337,1733,1733,1733,1733,17
|
|
20230713,105900,203809876,1739,1739,1739,1739,0
|
|
20230713,105800,203809876,1739,1738,1739,1738,6
|
|
20230713,105700,203799443,1739,1739,1739,1739,4
|
|
20230713,105600,203792487,1731,1731,1731,1731,1
|
|
20230713,105500,203790756,1739,1739,1739,1739,2656
|
|
20230713,105400,199171972,1739,1739,1739,1739,1
|
|
20230713,105300,199170233,1739,1733,1739,1730,3109
|
|
20230713,105200,193776311,1735,1735,1735,1735,1059
|
|
20230713,105100,191938946,1735,1735,1735,1735,25
|
|
20230713,105000,191895571,1731,1731,1731,1731,100
|
|
20230713,104900,191722471,1740,1740,1740,1740,0
|
|
20230713,104800,191722471,1740,1740,1740,1740,0
|
|
20230713,104700,191722471,1740,1740,1740,1740,0
|
|
20230713,104600,191722471,1740,1740,1740,1740,3000
|
|
20230713,104500,186502471,1740,1740,1740,1740,2
|
|
20230713,104400,186498991,1739,1739,1739,1726,4720
|
|
20230713,104300,178316187,1736,1739,1739,1736,5
|
|
20230713,104200,178307504,1739,1739,1739,1739,0
|
|
20230713,104100,178307504,1739,1739,1739,1739,0
|
|
20230713,104000,178307504,1739,1739,1739,1739,7
|
|
20230713,103900,178295331,1739,1739,1739,1739,0
|
|
20230713,103800,178295331,1739,1739,1739,1739,0
|
|
20230713,103700,178295331,1739,1739,1739,1739,0
|
|
20230713,103600,178295331,1739,1739,1739,1738,6
|
|
20230713,103500,178284901,1739,1739,1739,1739,0
|
|
20230713,103400,178284901,1739,1738,1739,1732,1538
|
|
20230713,103300,175615662,1738,1738,1738,1738,57
|
|
20230713,103200,175516596,1738,1738,1738,1738,0
|
|
20230713,103100,175516596,1738,1738,1738,1738,3
|
|
20230713,103000,175511382,1733,1738,1738,1733,1296
|
|
20230713,102900,173264534,1738,1738,1738,1738,11
|
|
20230713,102800,173245416,1739,1739,1739,1739,0
|
|
20230713,102700,173245416,1739,1739,1739,1739,0
|
|
20230713,102600,173245416,1739,1732,1739,1732,8192
|
|
20230713,102500,159033722,1732,1732,1732,1732,4
|
|
20230713,102400,159026794,1730,1731,1731,1730,30
|
|
20230713,102300,158974884,1730,1732,1732,1730,26
|
|
20230713,102200,158929884,1733,1733,1733,1733,0
|
|
20230713,102100,158929884,1733,1733,1733,1733,0
|
|
20230713,102000,158929884,1733,1733,1733,1733,1
|
|
20230713,101900,158928151,1733,1730,1733,1730,2502
|
|
20230713,101800,154599685,1730,1730,1730,1730,970
|
|
20230713,101700,152921585,1730,1730,1730,1730,60
|
|
20230713,101600,152817785,1733,1733,1733,1733,26
|
|
20230713,101500,152772727,1733,1733,1733,1733,1
|
|
20230713,101400,152770994,1733,1733,1733,1733,1
|
|
20230713,101300,152769261,1735,1735,1735,1735,2
|
|
20230713,101200,152765791,1730,1731,1735,1730,1572
|
|
20230713,101100,150045733,1735,1735,1735,1735,3
|
|
20230713,101000,150040528,1731,1735,1735,1731,2
|
|
20230713,100900,150037062,1735,1735,1735,1735,0
|
|
20230713,100800,150037062,1735,1735,1735,1735,4
|
|
20230713,100700,150030122,1731,1731,1731,1731,35
|
|
20230713,100600,149969537,1733,1733,1733,1733,242
|
|
20230713,100500,149550151,1735,1735,1735,1735,0
|
|
20230713,100400,149550151,1735,1735,1735,1735,0
|
|
20230713,100300,149550151,1735,1735,1735,1735,3278
|
|
20230713,100200,143862821,1735,1735,1735,1735,15
|
|
20230713,100100,143836796,1735,1736,1736,1735,45
|
|
20230713,100000,143758711,1736,1736,1736,1736,13
|
|
20230713,095900,143736143,1737,1737,1739,1737,2809
|
|
20230713,095800,138853224,1737,1737,1737,1737,259
|
|
20230713,095700,138403341,1737,1737,1737,1737,0
|
|
20230713,095600,138403341,1737,1737,1737,1737,0
|
|
20230713,095500,138403341,1737,1737,1737,1737,407
|
|
20230713,095400,137696382,1739,1739,1739,1739,0
|
|
20230713,095300,137696382,1739,1739,1739,1739,657
|
|
20230713,095200,136553859,1739,1739,1739,1739,0
|
|
20230713,095100,136553859,1739,1739,1739,1739,500
|
|
20230713,095000,135684359,1739,1738,1739,1738,1405
|
|
20230713,094900,133241469,1738,1738,1738,1738,5
|
|
20230713,094800,133232779,1737,1737,1737,1737,43
|
|
20230713,094700,133158088,1737,1737,1737,1737,2
|
|
20230713,094600,133154614,1737,1736,1737,1736,12
|
|
20230713,094500,133133777,1736,1736,1737,1736,276
|
|
20230713,094400,132654640,1736,1736,1736,1736,0
|
|
20230713,094300,132654640,1736,1735,1736,1735,570
|
|
20230713,094200,131665246,1733,1731,1733,1731,254
|
|
20230713,094100,131225302,1731,1731,1731,1731,9
|
|
20230713,094000,131209723,1731,1731,1731,1731,0
|
|
20230713,093900,131209723,1731,1731,1731,1731,100
|
|
20230713,093800,131036623,1730,1730,1730,1730,790
|
|
20230713,093700,129669923,1730,1730,1730,1730,50
|
|
20230713,093600,129583423,1730,1731,1731,1730,290
|
|
20230713,093500,129081435,1730,1730,1730,1730,98
|
|
20230713,093400,128911895,1730,1720,1730,1720,1129
|
|
20230713,093300,126969995,1730,1730,1730,1730,527
|
|
20230713,093200,126058285,1730,1730,1740,1717,1008
|
|
20230713,093100,124322229,1730,1730,1730,1730,92
|
|
20230713,093000,124163069,1729,1720,1729,1717,12113
|
|
20230713,092900,103258235,1720,1720,1720,1720,50
|
|
20230713,092800,103172235,1723,1721,1723,1720,14
|
|
20230713,092700,103148142,1720,1720,1723,1720,501
|
|
20230713,092600,102285069,1723,1723,1723,1723,1139
|
|
20230713,092500,100322572,1723,1723,1723,1723,402
|
|
20230713,092400,99629926,1723,1723,1723,1722,438
|
|
20230713,092300,98875452,1723,1716,1723,1716,2369
|
|
20230713,092200,94810213,1716,1716,1723,1715,1006
|
|
20230713,092100,93084696,1716,1716,1727,1716,2291
|
|
20230713,092000,89141911,1715,1727,1728,1640,26317
|
|
20230713,091900,44349739,1730,1730,1730,1728,2427
|
|
20230713,091800,40155867,1730,1734,1734,1730,8825
|
|
20230713,091700,24874798,1743,1743,1743,1743,5
|
|
20230713,091600,24866083,1743,1743,1743,1743,100
|
|
20230713,091500,24691783,1744,1744,1744,1734,60
|
|
20230713,091400,24587243,1744,1735,1744,1735,2102
|
|
20230713,091300,20939439,1745,1745,1745,1745,10
|
|
20230713,091200,20921989,1745,1735,1745,1735,1943
|
|
20230713,091100,17540884,1746,1746,1746,1746,1
|
|
20230713,091000,17539138,1746,1746,1746,1746,526
|
|
20230713,090900,16620742,1735,1746,1746,1735,310
|
|
20230713,090800,16082782,1746,1748,1748,1745,17
|
|
20230713,090700,16053098,1747,1740,1747,1740,3091
|
|
20230713,090600,10673470,1740,1740,1740,1740,9
|
|
20230713,090500,10657810,1733,1736,1750,1733,2068
|
|
20230713,090400,7070905,1750,1751,1751,1750,60
|
|
20230713,090300,6965895,1751,1751,1751,1751,68
|
|
20230713,090200,6846827,1752,1754,1754,1752,108
|
|
20230713,090100,6657415,1731,1745,1755,1731,1811
|
|
20230713,090000,3520520,1755,1755,1755,1754,2006
|