612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,190800,2656122646,1770,1770,1770,1770,0
|
|
20230705,190700,2656122646,1770,1770,1770,1770,0
|
|
20230705,190600,2656122646,1770,1770,1770,1770,0
|
|
20230705,190500,2656122646,1770,1770,1770,1770,0
|
|
20230705,190400,2656122646,1770,1770,1770,1770,0
|
|
20230705,190300,2656122646,1770,1770,1770,1770,0
|
|
20230705,190200,2656122646,1770,1770,1770,1770,0
|
|
20230705,190100,2656122646,1770,1770,1770,1770,0
|
|
20230705,190000,2656122646,1770,1770,1770,1770,0
|
|
20230705,185900,2656122646,1770,1770,1770,1770,0
|
|
20230705,185800,2656122646,1770,1770,1770,1770,0
|
|
20230705,185700,2656122646,1770,1770,1770,1770,0
|
|
20230705,185600,2656122646,1770,1770,1770,1770,0
|
|
20230705,185500,2656122646,1770,1770,1770,1770,0
|
|
20230705,185400,2656122646,1770,1770,1770,1770,0
|
|
20230705,185300,2656122646,1770,1770,1770,1770,0
|
|
20230705,185200,2656122646,1770,1770,1770,1770,0
|
|
20230705,185100,2656122646,1770,1770,1770,1770,0
|
|
20230705,185000,2656122646,1770,1770,1770,1770,0
|
|
20230705,184900,2656122646,1770,1770,1770,1770,0
|
|
20230705,184800,2656122646,1770,1770,1770,1770,0
|
|
20230705,184700,2656122646,1770,1770,1770,1770,0
|
|
20230705,184600,2656122646,1770,1770,1770,1770,0
|
|
20230705,184500,2656122646,1770,1770,1770,1770,0
|
|
20230705,184400,2656122646,1770,1770,1770,1770,0
|
|
20230705,184300,2656122646,1770,1770,1770,1770,0
|
|
20230705,184200,2656122646,1770,1770,1770,1770,0
|
|
20230705,184100,2656122646,1770,1770,1770,1770,0
|
|
20230705,184000,2656122646,1770,1770,1770,1770,0
|
|
20230705,183900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,183800,2656122646,1770,1770,1770,1770,0
|
|
20230705,183700,2656122646,1770,1770,1770,1770,0
|
|
20230705,183600,2656122646,1770,1770,1770,1770,0
|
|
20230705,183500,2656122646,1770,1770,1770,1770,0
|
|
20230705,183400,2656122646,1770,1770,1770,1770,0
|
|
20230705,183300,2656122646,1770,1770,1770,1770,0
|
|
20230705,183200,2656122646,1770,1770,1770,1770,0
|
|
20230705,183100,2656122646,1770,1770,1770,1770,0
|
|
20230705,183000,2656122646,1770,1770,1770,1770,0
|
|
20230705,182900,2656122646,1770,1770,1770,1770,0
|
|
20230705,182800,2656122646,1770,1770,1770,1770,0
|
|
20230705,182700,2656122646,1770,1770,1770,1770,0
|
|
20230705,182600,2656122646,1770,1770,1770,1770,0
|
|
20230705,182500,2656122646,1770,1770,1770,1770,0
|
|
20230705,182400,2656122646,1770,1770,1770,1770,0
|
|
20230705,182300,2656122646,1770,1770,1770,1770,0
|
|
20230705,182200,2656122646,1770,1770,1770,1770,0
|
|
20230705,182100,2656122646,1770,1770,1770,1770,0
|
|
20230705,182000,2656122646,1770,1770,1770,1770,0
|
|
20230705,181900,2656122646,1770,1770,1770,1770,0
|
|
20230705,181800,2656122646,1770,1770,1770,1770,0
|
|
20230705,181700,2656122646,1770,1770,1770,1770,0
|
|
20230705,181600,2656122646,1770,1770,1770,1770,0
|
|
20230705,181500,2656122646,1770,1770,1770,1770,0
|
|
20230705,181400,2656122646,1770,1770,1770,1770,0
|
|
20230705,181300,2656122646,1770,1770,1770,1770,0
|
|
20230705,181200,2656122646,1770,1770,1770,1770,0
|
|
20230705,181100,2656122646,1770,1770,1770,1770,0
|
|
20230705,181000,2656122646,1770,1770,1770,1770,0
|
|
20230705,180900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,180800,2656122646,1770,1770,1770,1770,0
|
|
20230705,180700,2656122646,1770,1770,1770,1770,0
|
|
20230705,180600,2656122646,1770,1770,1770,1770,0
|
|
20230705,180500,2656122646,1770,1770,1770,1770,0
|
|
20230705,180400,2656122646,1770,1770,1770,1770,0
|
|
20230705,180300,2656122646,1770,1770,1770,1770,0
|
|
20230705,180200,2656122646,1770,1770,1770,1770,0
|
|
20230705,180100,2656122646,1770,1770,1770,1770,0
|
|
20230705,180000,2656122646,1770,1770,1770,1770,0
|
|
20230705,175900,2656122646,1770,1770,1770,1770,0
|
|
20230705,175800,2656122646,1770,1770,1770,1770,0
|
|
20230705,175700,2656122646,1770,1770,1770,1770,0
|
|
20230705,175600,2656122646,1770,1770,1770,1770,0
|
|
20230705,175500,2656122646,1770,1770,1770,1770,0
|
|
20230705,175400,2656122646,1770,1770,1770,1770,0
|
|
20230705,175300,2656122646,1770,1770,1770,1770,0
|
|
20230705,175200,2656122646,1770,1770,1770,1770,0
|
|
20230705,175100,2656122646,1770,1770,1770,1770,0
|
|
20230705,175000,2656122646,1770,1770,1770,1770,0
|
|
20230705,174900,2656122646,1770,1770,1770,1770,0
|
|
20230705,174800,2656122646,1770,1770,1770,1770,0
|
|
20230705,174700,2656122646,1770,1770,1770,1770,0
|
|
20230705,174600,2656122646,1770,1770,1770,1770,0
|
|
20230705,174500,2656122646,1770,1770,1770,1770,0
|
|
20230705,174400,2656122646,1770,1770,1770,1770,0
|
|
20230705,174300,2656122646,1770,1770,1770,1770,0
|
|
20230705,174200,2656122646,1770,1770,1770,1770,0
|
|
20230705,174100,2656122646,1770,1770,1770,1770,0
|
|
20230705,174000,2656122646,1770,1770,1770,1770,0
|
|
20230705,173900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,173800,2656122646,1770,1770,1770,1770,0
|
|
20230705,173700,2656122646,1770,1770,1770,1770,0
|
|
20230705,173600,2656122646,1770,1770,1770,1770,0
|
|
20230705,173500,2656122646,1770,1770,1770,1770,0
|
|
20230705,173400,2656122646,1770,1770,1770,1770,0
|
|
20230705,173300,2656122646,1770,1770,1770,1770,0
|
|
20230705,173200,2656122646,1770,1770,1770,1770,0
|
|
20230705,173100,2656122646,1770,1770,1770,1770,0
|
|
20230705,173000,2656122646,1770,1770,1770,1770,0
|
|
20230705,172900,2656122646,1770,1770,1770,1770,0
|
|
20230705,172800,2656122646,1770,1770,1770,1770,0
|
|
20230705,172700,2656122646,1770,1770,1770,1770,0
|
|
20230705,172600,2656122646,1770,1770,1770,1770,0
|
|
20230705,172500,2656122646,1770,1770,1770,1770,0
|
|
20230705,172400,2656122646,1770,1770,1770,1770,0
|
|
20230705,172300,2656122646,1770,1770,1770,1770,0
|
|
20230705,172200,2656122646,1770,1770,1770,1770,0
|
|
20230705,172100,2656122646,1770,1770,1770,1770,0
|
|
20230705,172000,2656122646,1770,1770,1770,1770,0
|
|
20230705,171900,2656122646,1770,1770,1770,1770,0
|
|
20230705,171800,2656122646,1770,1770,1770,1770,0
|
|
20230705,171700,2656122646,1770,1770,1770,1770,0
|
|
20230705,171600,2656122646,1770,1770,1770,1770,0
|
|
20230705,171500,2656122646,1770,1770,1770,1770,0
|
|
20230705,171400,2656122646,1770,1770,1770,1770,0
|
|
20230705,171300,2656122646,1770,1770,1770,1770,0
|
|
20230705,171200,2656122646,1770,1770,1770,1770,0
|
|
20230705,171100,2656122646,1770,1770,1770,1770,0
|
|
20230705,171000,2656122646,1770,1770,1770,1770,0
|
|
20230705,170900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,170800,2656122646,1770,1770,1770,1770,0
|
|
20230705,170700,2656122646,1770,1770,1770,1770,0
|
|
20230705,170600,2656122646,1770,1770,1770,1770,0
|
|
20230705,170500,2656122646,1770,1770,1770,1770,0
|
|
20230705,170400,2656122646,1770,1770,1770,1770,0
|
|
20230705,170300,2656122646,1770,1770,1770,1770,0
|
|
20230705,170200,2656122646,1770,1770,1770,1770,0
|
|
20230705,170100,2656122646,1770,1770,1770,1770,0
|
|
20230705,170000,2656122646,1770,1770,1770,1770,0
|
|
20230705,165900,2656122646,1770,1770,1770,1770,0
|
|
20230705,165800,2656122646,1770,1770,1770,1770,0
|
|
20230705,165700,2656122646,1770,1770,1770,1770,0
|
|
20230705,165600,2656122646,1770,1770,1770,1770,0
|
|
20230705,165500,2656122646,1770,1770,1770,1770,0
|
|
20230705,165400,2656122646,1770,1770,1770,1770,0
|
|
20230705,165300,2656122646,1770,1770,1770,1770,0
|
|
20230705,165200,2656122646,1770,1770,1770,1770,0
|
|
20230705,165100,2656122646,1770,1770,1770,1770,0
|
|
20230705,165000,2656122646,1770,1770,1770,1770,0
|
|
20230705,164900,2656122646,1770,1770,1770,1770,0
|
|
20230705,164800,2656122646,1770,1770,1770,1770,0
|
|
20230705,164700,2656122646,1770,1770,1770,1770,0
|
|
20230705,164600,2656122646,1770,1770,1770,1770,0
|
|
20230705,164500,2656122646,1770,1770,1770,1770,0
|
|
20230705,164400,2656122646,1770,1770,1770,1770,0
|
|
20230705,164300,2656122646,1770,1770,1770,1770,0
|
|
20230705,164200,2656122646,1770,1770,1770,1770,0
|
|
20230705,164100,2656122646,1770,1770,1770,1770,0
|
|
20230705,164000,2656122646,1770,1770,1770,1770,0
|
|
20230705,163900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,163800,2656122646,1770,1770,1770,1770,0
|
|
20230705,163700,2656122646,1770,1770,1770,1770,0
|
|
20230705,163600,2656122646,1770,1770,1770,1770,0
|
|
20230705,163500,2656122646,1770,1770,1770,1770,0
|
|
20230705,163400,2656122646,1770,1770,1770,1770,0
|
|
20230705,163300,2656122646,1770,1770,1770,1770,0
|
|
20230705,163200,2656122646,1770,1770,1770,1770,0
|
|
20230705,163100,2656122646,1770,1770,1770,1770,0
|
|
20230705,163000,2656122646,1770,1770,1770,1770,0
|
|
20230705,162900,2656122646,1770,1770,1770,1770,0
|
|
20230705,162800,2656122646,1770,1770,1770,1770,0
|
|
20230705,162700,2656122646,1770,1770,1770,1770,0
|
|
20230705,162600,2656122646,1770,1770,1770,1770,0
|
|
20230705,162500,2656122646,1770,1770,1770,1770,0
|
|
20230705,162400,2656122646,1770,1770,1770,1770,0
|
|
20230705,162300,2656122646,1770,1770,1770,1770,0
|
|
20230705,162200,2656122646,1770,1770,1770,1770,0
|
|
20230705,162100,2656122646,1770,1770,1770,1770,0
|
|
20230705,162000,2656122646,1770,1770,1770,1770,0
|
|
20230705,161900,2656122646,1770,1770,1770,1770,0
|
|
20230705,161800,2656122646,1770,1770,1770,1770,0
|
|
20230705,161700,2656122646,1770,1770,1770,1770,0
|
|
20230705,161600,2656122646,1770,1770,1770,1770,0
|
|
20230705,161500,2656122646,1770,1770,1770,1770,0
|
|
20230705,161400,2656122646,1770,1770,1770,1770,0
|
|
20230705,161300,2656122646,1770,1770,1770,1770,0
|
|
20230705,161200,2656122646,1770,1770,1770,1770,0
|
|
20230705,161100,2656122646,1770,1770,1770,1770,0
|
|
20230705,161000,2656122646,1770,1770,1770,1770,0
|
|
20230705,160900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,160800,2656122646,1770,1770,1770,1770,0
|
|
20230705,160700,2656122646,1770,1770,1770,1770,0
|
|
20230705,160600,2656122646,1770,1770,1770,1770,0
|
|
20230705,160500,2656122646,1770,1770,1770,1770,0
|
|
20230705,160400,2656122646,1770,1770,1770,1770,0
|
|
20230705,160300,2656122646,1770,1770,1770,1770,0
|
|
20230705,160200,2656122646,1770,1770,1770,1770,0
|
|
20230705,160100,2656122646,1770,1770,1770,1770,0
|
|
20230705,160000,2656122646,1770,1770,1770,1770,0
|
|
20230705,155900,2656122646,1770,1770,1770,1770,0
|
|
20230705,155800,2656122646,1770,1770,1770,1770,0
|
|
20230705,155700,2656122646,1770,1770,1770,1770,0
|
|
20230705,155600,2656122646,1770,1770,1770,1770,0
|
|
20230705,155500,2656122646,1770,1770,1770,1770,0
|
|
20230705,155400,2656122646,1770,1770,1770,1770,0
|
|
20230705,155300,2656122646,1770,1770,1770,1770,0
|
|
20230705,155200,2656122646,1770,1770,1770,1770,0
|
|
20230705,155100,2656122646,1770,1770,1770,1770,0
|
|
20230705,155000,2656122646,1770,1770,1770,1770,0
|
|
20230705,154900,2656122646,1770,1770,1770,1770,0
|
|
20230705,154800,2656122646,1770,1770,1770,1770,0
|
|
20230705,154700,2656122646,1770,1770,1770,1770,0
|
|
20230705,154600,2656122646,1770,1770,1770,1770,0
|
|
20230705,154500,2656122646,1770,1770,1770,1770,0
|
|
20230705,154400,2656122646,1770,1770,1770,1770,0
|
|
20230705,154300,2656122646,1770,1770,1770,1770,0
|
|
20230705,154200,2656122646,1770,1770,1770,1770,0
|
|
20230705,154100,2656122646,1770,1770,1770,1770,0
|
|
20230705,154000,2656122646,1770,1770,1770,1770,0
|
|
20230705,153900,2656122646,1770,1770,1770,1770,57428
|
|
20230705,153800,2656122646,1770,1770,1770,1770,0
|
|
20230705,153700,2656122646,1770,1770,1770,1770,0
|
|
20230705,153600,2656122646,1770,1770,1770,1770,0
|
|
20230705,153500,2656122646,1770,1770,1770,1770,0
|
|
20230705,153400,2656122646,1770,1770,1770,1770,0
|
|
20230705,153300,2656122646,1770,1770,1770,1770,0
|
|
20230705,153200,2656122646,1770,1770,1770,1770,0
|
|
20230705,153100,2656122646,1770,1770,1770,1770,0
|
|
20230705,153000,2656122646,1770,1770,1770,1770,57428
|
|
20230705,152900,2554475086,1780,1780,1780,1780,0
|
|
20230705,152800,2554475086,1780,1780,1780,1780,0
|
|
20230705,152700,2554475086,1780,1780,1780,1780,0
|
|
20230705,152600,2554475086,1780,1780,1780,1780,0
|
|
20230705,152500,2554475086,1780,1780,1780,1780,0
|
|
20230705,152400,2554475086,1780,1780,1780,1780,0
|
|
20230705,152300,2554475086,1780,1780,1780,1780,0
|
|
20230705,152200,2554475086,1780,1780,1780,1780,0
|
|
20230705,152100,2554475086,1780,1780,1780,1780,0
|
|
20230705,152000,2554475086,1780,1780,1780,1780,0
|
|
20230705,151900,2554475086,1780,1779,1791,1773,9976
|
|
20230705,151800,2536720514,1780,1774,1782,1774,15
|
|
20230705,151700,2536693850,1773,1783,1783,1773,4648
|
|
20230705,151600,2528444901,1776,1785,1785,1773,5696
|
|
20230705,151500,2518342276,1786,1775,1787,1773,6404
|
|
20230705,151400,2506984303,1774,1780,1787,1774,12502
|
|
20230705,151300,2484785129,1788,1780,1788,1776,9972
|
|
20230705,151200,2467063792,1780,1781,1789,1778,11676
|
|
20230705,151100,2446286654,1782,1782,1782,1781,2215
|
|
20230705,151000,2442339995,1782,1786,1786,1782,6205
|
|
20230705,150900,2431277535,1792,1788,1792,1785,3426
|
|
20230705,150800,2425153606,1793,1787,1793,1787,1098
|
|
20230705,150700,2423190488,1786,1786,1786,1786,2031
|
|
20230705,150600,2419563122,1788,1788,1788,1788,80
|
|
20230705,150500,2419420082,1789,1789,1789,1789,30
|
|
20230705,150400,2419366412,1790,1789,1790,1789,501
|
|
20230705,150300,2418470122,1789,1787,1789,1784,576
|
|
20230705,150200,2417441990,1789,1795,1795,1783,768
|
|
20230705,150100,2416071514,1786,1796,1796,1786,1909
|
|
20230705,150000,2412659048,1796,1797,1798,1794,12632
|
|
20230705,145900,2389950517,1798,1795,1798,1795,26483
|
|
20230705,145800,2342345411,1786,1798,1798,1786,5940
|
|
20230705,145700,2331720286,1798,1789,1800,1788,4352
|
|
20230705,145600,2323897170,1799,1795,1800,1788,6818
|
|
20230705,145500,2311671323,1795,1784,1798,1784,5175
|
|
20230705,145400,2302414353,1784,1784,1785,1784,131
|
|
20230705,145300,2302180648,1784,1783,1784,1783,3
|
|
20230705,145200,2302175297,1784,1784,1784,1784,0
|
|
20230705,145100,2302175297,1784,1779,1784,1779,823
|
|
20230705,145000,2300711175,1784,1786,1786,1777,996
|
|
20230705,144900,2298939971,1786,1786,1786,1786,131
|
|
20230705,144800,2298706005,1786,1783,1786,1776,2552
|
|
20230705,144700,2294165078,1783,1784,1784,1783,2056
|
|
20230705,144600,2290499084,1783,1784,1785,1783,265
|
|
20230705,144500,2290026165,1784,1782,1784,1782,1919
|
|
20230705,144400,2286604678,1781,1781,1781,1781,2
|
|
20230705,144300,2286601116,1783,1782,1783,1781,925
|
|
20230705,144200,2284953443,1781,1779,1781,1779,889
|
|
20230705,144100,2283371905,1779,1772,1779,1771,6034
|
|
20230705,144000,2272668631,1771,1778,1778,1771,4
|
|
20230705,143900,2272661533,1771,1777,1777,1771,10490
|
|
20230705,143800,2254049934,1778,1779,1779,1778,629
|
|
20230705,143700,2252931543,1779,1777,1779,1777,1891
|
|
20230705,143600,2249571054,1777,1770,1777,1770,3449
|
|
20230705,143500,2243463300,1770,1777,1777,1770,48843
|
|
20230705,143400,2156837894,1777,1777,1777,1777,3096
|
|
20230705,143300,2151336302,1777,1779,1779,1777,702
|
|
20230705,143200,2150088632,1778,1779,1779,1778,813
|
|
20230705,143100,2148642336,1780,1783,1783,1780,33
|
|
20230705,143000,2148583593,1783,1783,1783,1783,200
|
|
20230705,142900,2148226993,1783,1783,1783,1783,51
|
|
20230705,142800,2148136060,1783,1777,1783,1777,1084
|
|
20230705,142700,2146209224,1776,1776,1778,1776,501
|
|
20230705,142600,2145319445,1776,1778,1778,1776,1899
|
|
20230705,142500,2141946495,1778,1780,1780,1775,402
|
|
20230705,142400,2141232028,1780,1773,1780,1773,1700
|
|
20230705,142300,2138212053,1773,1772,1773,1772,2005
|
|
20230705,142200,2134658193,1772,1771,1772,1771,3038
|
|
20230705,142100,2129276207,1770,1768,1780,1768,3950
|
|
20230705,142000,2122286438,1766,1765,1779,1765,14515
|
|
20230705,141900,2096634103,1770,1784,1784,1751,31993
|
|
20230705,141800,2039894643,1784,1785,1785,1784,391
|
|
20230705,141700,2039197089,1784,1785,1785,1784,2110
|
|
20230705,141600,2035432248,1785,1785,1786,1784,1559
|
|
20230705,141500,2032649605,1785,1788,1788,1785,2808
|
|
20230705,141400,2027635209,1788,1792,1792,1787,1655
|
|
20230705,141300,2024674834,1792,1790,1792,1790,27
|
|
20230705,141200,2024626472,1790,1792,1792,1790,1616
|
|
20230705,141100,2021733578,1790,1794,1794,1789,11395
|
|
20230705,141000,2001320268,1799,1794,1799,1794,193
|
|
20230705,140900,2000973091,1794,1793,1794,1793,220
|
|
20230705,140800,2000578461,1794,1794,1794,1793,17077
|
|
20230705,140700,1969957606,1794,1794,1794,1793,1102
|
|
20230705,140600,1967980839,1794,1800,1804,1794,6757
|
|
20230705,140500,1955846724,1800,1800,1800,1800,2051
|
|
20230705,140400,1952154924,1800,1802,1802,1799,3423
|
|
20230705,140300,1945991483,1807,1807,1807,1799,4410
|
|
20230705,140200,1938030613,1807,1798,1807,1798,17479
|
|
20230705,140100,1906487499,1798,1799,1799,1798,3224
|
|
20230705,140000,1900688681,1799,1797,1799,1797,1505
|
|
20230705,135900,1897982703,1797,1802,1802,1794,16215
|
|
20230705,135800,1868838541,1802,1800,1802,1800,1596
|
|
20230705,135700,1865964709,1800,1800,1800,1800,50
|
|
20230705,135600,1865874709,1806,1806,1806,1806,20
|
|
20230705,135500,1865838589,1800,1800,1808,1800,4431
|
|
20230705,135400,1857858289,1800,1798,1808,1798,9137
|
|
20230705,135300,1841429497,1800,1809,1810,1799,88869
|
|
20230705,135200,1681371244,1809,1808,1809,1808,190
|
|
20230705,135100,1681027634,1808,1810,1810,1808,101
|
|
20230705,135000,1680845024,1808,1808,1810,1808,106
|
|
20230705,134900,1680653364,1810,1809,1810,1809,483
|
|
20230705,134800,1679779335,1810,1808,1810,1808,1154
|
|
20230705,134700,1677691750,1808,1808,1808,1807,504
|
|
20230705,134600,1676780774,1808,1807,1808,1807,238
|
|
20230705,134500,1676350672,1807,1806,1807,1806,1795
|
|
20230705,134400,1673108810,1806,1807,1807,1806,104
|
|
20230705,134300,1672920982,1806,1807,1807,1806,1349
|
|
20230705,134200,1670483549,1808,1808,1808,1807,120
|
|
20230705,134100,1670266687,1807,1808,1808,1807,1101
|
|
20230705,134000,1668276284,1808,1809,1809,1808,205
|
|
20230705,133900,1667905643,1809,1808,1809,1808,101
|
|
20230705,133800,1667722935,1808,1810,1812,1808,5032
|
|
20230705,133700,1658616671,1810,1810,1810,1810,1580
|
|
20230705,133600,1655756871,1808,1809,1810,1808,17
|
|
20230705,133500,1655726120,1805,1805,1805,1805,0
|
|
20230705,133400,1655726120,1805,1807,1807,1805,1210
|
|
20230705,133300,1653541746,1805,1805,1805,1805,0
|
|
20230705,133200,1653541746,1805,1806,1806,1805,2608
|
|
20230705,133100,1648834045,1806,1806,1806,1806,2
|
|
20230705,133000,1648830433,1806,1808,1808,1806,152
|
|
20230705,132900,1648555917,1806,1807,1807,1806,554
|
|
20230705,132800,1647555112,1808,1808,1808,1808,233
|
|
20230705,132700,1647133848,1816,1816,1816,1816,0
|
|
20230705,132600,1647133848,1816,1806,1816,1806,3270
|
|
20230705,132500,1641204960,1806,1806,1806,1806,1
|
|
20230705,132400,1641203154,1805,1807,1808,1805,6854
|
|
20230705,132300,1628830456,1807,1808,1808,1806,4167
|
|
20230705,132200,1621301610,1808,1808,1808,1808,1050
|
|
20230705,132100,1619403210,1808,1809,1809,1808,10
|
|
20230705,132000,1619385129,1808,1808,1808,1808,0
|
|
20230705,131900,1619385129,1808,1810,1810,1808,2360
|
|
20230705,131800,1615117832,1813,1813,1813,1813,0
|
|
20230705,131700,1615117832,1813,1813,1813,1813,55
|
|
20230705,131600,1615018117,1807,1813,1813,1807,2536
|
|
20230705,131500,1610432410,1808,1808,1808,1808,0
|
|
20230705,131400,1610432410,1808,1813,1813,1808,3892
|
|
20230705,131300,1603391047,1814,1814,1814,1814,0
|
|
20230705,131200,1603391047,1814,1810,1814,1809,469
|
|
20230705,131100,1602542491,1808,1808,1808,1808,64
|
|
20230705,131000,1602426779,1808,1814,1814,1808,2555
|
|
20230705,130900,1597803683,1814,1814,1814,1814,1
|
|
20230705,130800,1597801869,1808,1808,1808,1808,0
|
|
20230705,130700,1597801869,1808,1808,1808,1808,233
|
|
20230705,130600,1597380605,1808,1808,1808,1808,10
|
|
20230705,130500,1597362525,1816,1816,1816,1816,100
|
|
20230705,130400,1597180925,1816,1808,1816,1808,477
|
|
20230705,130300,1596318501,1808,1811,1811,1806,3185
|
|
20230705,130200,1590558697,1817,1817,1817,1817,1
|
|
20230705,130100,1590556880,1810,1818,1818,1810,210
|
|
20230705,130000,1590176652,1809,1809,1809,1809,5
|
|
20230705,125900,1590167607,1818,1818,1818,1818,16
|
|
20230705,125800,1590138519,1818,1809,1818,1808,9743
|
|
20230705,125700,1572513574,1809,1809,1809,1809,0
|
|
20230705,125600,1572513574,1809,1809,1809,1809,1174
|
|
20230705,125500,1570389808,1808,1808,1808,1808,0
|
|
20230705,125400,1570389808,1808,1811,1811,1808,3441
|
|
20230705,125300,1564158160,1808,1808,1808,1808,573
|
|
20230705,125200,1563122176,1808,1808,1808,1804,21361
|
|
20230705,125100,1524559904,1808,1808,1808,1808,99
|
|
20230705,125000,1524380912,1807,1808,1808,1807,2184
|
|
20230705,124900,1520433232,1808,1810,1810,1808,566
|
|
20230705,124800,1519409518,1810,1810,1811,1810,979
|
|
20230705,124700,1517637527,1808,1810,1810,1808,1912
|
|
20230705,124600,1514180206,1809,1810,1810,1809,5018
|
|
20230705,124500,1505097855,1810,1811,1811,1810,235
|
|
20230705,124400,1504672500,1811,1818,1818,1810,2510
|
|
20230705,124300,1500126700,1818,1818,1818,1818,580
|
|
20230705,124200,1499072260,1819,1809,1819,1808,548
|
|
20230705,124100,1498080488,1808,1808,1808,1808,0
|
|
20230705,124000,1498080488,1808,1811,1811,1808,15531
|
|
20230705,123900,1469977952,1821,1821,1821,1821,0
|
|
20230705,123800,1469977952,1821,1812,1821,1811,5069
|
|
20230705,123700,1460792803,1812,1819,1822,1812,1620
|
|
20230705,123600,1457847945,1819,1819,1819,1819,5537
|
|
20230705,123500,1447776142,1819,1820,1820,1819,1022
|
|
20230705,123400,1445916624,1820,1820,1820,1820,140
|
|
20230705,123300,1445661824,1820,1816,1820,1816,110
|
|
20230705,123200,1445462028,1820,1810,1820,1810,1666
|
|
20230705,123100,1442445012,1810,1811,1811,1810,503
|
|
20230705,123000,1441534452,1816,1816,1816,1816,1
|
|
20230705,122900,1441532636,1810,1815,1815,1810,11234
|
|
20230705,122800,1421178612,1815,1815,1815,1815,0
|
|
20230705,122700,1421178612,1815,1816,1818,1815,970
|
|
20230705,122600,1419417893,1816,1816,1816,1816,10
|
|
20230705,122500,1419399733,1816,1816,1816,1816,16
|
|
20230705,122400,1419370677,1816,1816,1816,1816,0
|
|
20230705,122300,1419370677,1816,1816,1816,1816,1000
|
|
20230705,122200,1417554677,1815,1815,1818,1815,2086
|
|
20230705,122100,1413768434,1815,1815,1815,1815,24
|
|
20230705,122000,1413724874,1815,1815,1815,1815,815
|
|
20230705,121900,1412245649,1814,1814,1814,1814,100
|
|
20230705,121800,1412064249,1814,1816,1816,1814,3704
|
|
20230705,121700,1405339702,1816,1816,1816,1816,85
|
|
20230705,121600,1405185342,1816,1818,1818,1816,404
|
|
20230705,121500,1404451670,1814,1814,1814,1814,21
|
|
20230705,121400,1404413576,1820,1820,1820,1820,106
|
|
20230705,121300,1404220656,1814,1820,1820,1814,25
|
|
20230705,121200,1404175246,1814,1814,1814,1814,650
|
|
20230705,121100,1402996146,1814,1814,1814,1814,0
|
|
20230705,121000,1402996146,1814,1814,1815,1814,116
|
|
20230705,120900,1402785672,1814,1814,1814,1814,748
|
|
20230705,120800,1401428800,1814,1814,1814,1814,84
|
|
20230705,120700,1401276424,1814,1815,1815,1814,589
|
|
20230705,120600,1400207578,1815,1815,1815,1815,1
|
|
20230705,120500,1400205763,1814,1814,1814,1814,12
|
|
20230705,120400,1400183995,1813,1813,1813,1813,2893
|
|
20230705,120300,1394938986,1811,1811,1811,1811,0
|
|
20230705,120200,1394938986,1811,1811,1811,1811,1000
|
|
20230705,120100,1393127986,1811,1811,1811,1811,237
|
|
20230705,120000,1392698779,1811,1813,1813,1811,6143
|
|
20230705,115900,1381570081,1813,1813,1813,1813,756
|
|
20230705,115800,1380199453,1812,1815,1815,1812,1689
|
|
20230705,115700,1377138790,1815,1815,1815,1815,0
|
|
20230705,115600,1377138790,1815,1818,1818,1811,6598
|
|
20230705,115500,1365179983,1820,1820,1820,1820,1
|
|
20230705,115400,1365178163,1820,1815,1820,1815,1086
|
|
20230705,115300,1363207048,1815,1815,1822,1815,1008
|
|
20230705,115200,1361372571,1818,1812,1818,1811,5828
|
|
20230705,115100,1350805948,1811,1811,1811,1811,1115
|
|
20230705,115000,1348786683,1811,1811,1811,1811,347
|
|
20230705,114900,1348158266,1811,1816,1816,1810,24578
|
|
20230705,114800,1303638887,1817,1817,1817,1817,1267
|
|
20230705,114700,1301336748,1818,1820,1820,1818,4131
|
|
20230705,114600,1293825598,1820,1820,1820,1820,267
|
|
20230705,114500,1293339658,1821,1822,1822,1820,2667
|
|
20230705,114400,1288484050,1822,1825,1825,1822,1990
|
|
20230705,114300,1284855088,1825,1827,1827,1825,863
|
|
20230705,114200,1283279680,1827,1827,1827,1827,580
|
|
20230705,114100,1282220020,1832,1832,1833,1832,144
|
|
20230705,114000,1281956073,1825,1825,1825,1825,0
|
|
20230705,113900,1281956073,1825,1825,1825,1825,0
|
|
20230705,113800,1281956073,1825,1825,1825,1825,34
|
|
20230705,113700,1281894023,1825,1834,1834,1823,1405
|
|
20230705,113600,1279331406,1834,1835,1835,1834,2510
|
|
20230705,113500,1274726556,1836,1823,1836,1823,3648
|
|
20230705,113400,1268039821,1824,1825,1825,1824,3
|
|
20230705,113300,1268034347,1825,1825,1825,1825,22
|
|
20230705,113200,1267994197,1822,1822,1822,1822,400
|
|
20230705,113100,1267265397,1822,1822,1822,1822,668
|
|
20230705,113000,1266048301,1822,1822,1822,1822,1
|
|
20230705,112900,1266046479,1820,1822,1822,1820,566
|
|
20230705,112800,1265016056,1821,1821,1821,1821,0
|
|
20230705,112700,1265016056,1821,1821,1821,1821,31
|
|
20230705,112600,1264959605,1821,1825,1825,1821,383
|
|
20230705,112500,1264262050,1825,1827,1827,1825,1183
|
|
20230705,112400,1262103073,1828,1828,1828,1828,2
|
|
20230705,112300,1262099417,1828,1821,1828,1821,880
|
|
20230705,112200,1260494190,1820,1820,1820,1820,408
|
|
20230705,112100,1259751630,1818,1823,1823,1818,6012
|
|
20230705,112000,1248800834,1823,1824,1824,1823,3734
|
|
20230705,111900,1241991754,1830,1830,1830,1830,0
|
|
20230705,111800,1241991754,1830,1830,1830,1830,0
|
|
20230705,111700,1241991754,1830,1830,1830,1830,0
|
|
20230705,111600,1241991754,1830,1830,1830,1830,0
|
|
20230705,111500,1241991754,1830,1823,1830,1823,266
|
|
20230705,111400,1241506829,1823,1823,1823,1823,100
|
|
20230705,111300,1241324529,1823,1823,1823,1823,171
|
|
20230705,111200,1241012796,1823,1823,1823,1823,0
|
|
20230705,111100,1241012796,1823,1824,1824,1823,425
|
|
20230705,111000,1240237625,1824,1825,1830,1824,180
|
|
20230705,110900,1239909145,1826,1826,1826,1826,100
|
|
20230705,110800,1239726545,1826,1823,1826,1823,10854
|
|
20230705,110700,1219929125,1824,1825,1826,1824,2517
|
|
20230705,110600,1215338045,1825,1825,1825,1825,132
|
|
20230705,110500,1215097145,1825,1826,1826,1825,1018
|
|
20230705,110400,1213239048,1826,1828,1828,1825,2275
|
|
20230705,110300,1209086846,1825,1828,1828,1825,123
|
|
20230705,110200,1208862266,1829,1830,1830,1829,206
|
|
20230705,110100,1208485489,1830,1831,1831,1830,512
|
|
20230705,110000,1207548518,1832,1832,1832,1832,1144
|
|
20230705,105900,1205452710,1830,1832,1832,1822,3026
|
|
20230705,105800,1199928397,1832,1832,1832,1832,101
|
|
20230705,105700,1199743365,1823,1830,1831,1822,5285
|
|
20230705,105600,1190089094,1831,1830,1831,1830,1169
|
|
20230705,105500,1187948859,1830,1830,1830,1830,2
|
|
20230705,105400,1187945199,1830,1827,1830,1827,40
|
|
20230705,105300,1187872089,1827,1827,1827,1822,687
|
|
20230705,105200,1186618617,1827,1827,1827,1827,18
|
|
20230705,105100,1186585731,1827,1820,1827,1820,933
|
|
20230705,105000,1184886264,1820,1819,1820,1819,311
|
|
20230705,104900,1184320251,1825,1825,1826,1825,2207
|
|
20230705,104800,1180290822,1825,1822,1825,1822,259
|
|
20230705,104700,1179818162,1817,1821,1821,1817,665
|
|
20230705,104600,1178607201,1821,1821,1821,1817,4968
|
|
20230705,104500,1169568565,1821,1821,1821,1819,346
|
|
20230705,104400,1168939029,1821,1820,1825,1820,272
|
|
20230705,104300,1168443983,1820,1821,1821,1820,476
|
|
20230705,104200,1167577599,1826,1826,1826,1826,18
|
|
20230705,104100,1167544731,1826,1819,1826,1819,981
|
|
20230705,104000,1165754370,1819,1819,1819,1819,1410
|
|
20230705,103900,1163189580,1826,1826,1826,1826,37
|
|
20230705,103800,1163122018,1827,1826,1827,1826,1001
|
|
20230705,103700,1161293627,1820,1826,1826,1820,3307
|
|
20230705,103600,1155274527,1826,1817,1826,1815,3786
|
|
20230705,103500,1148399529,1826,1824,1826,1817,2538
|
|
20230705,103400,1143769364,1825,1817,1825,1817,100
|
|
20230705,103300,1143587112,1817,1815,1817,1815,56
|
|
20230705,103200,1143485386,1815,1815,1817,1815,5116
|
|
20230705,103100,1134199646,1815,1817,1817,1815,3044
|
|
20230705,103000,1128671018,1817,1817,1817,1817,0
|
|
20230705,102900,1128671018,1817,1826,1826,1816,5739
|
|
20230705,102800,1118248037,1815,1815,1815,1815,194
|
|
20230705,102700,1117895927,1815,1814,1815,1814,1000
|
|
20230705,102600,1116081538,1814,1813,1816,1813,2309
|
|
20230705,102500,1111890491,1813,1821,1821,1813,17398
|
|
20230705,102400,1080258273,1821,1821,1828,1821,1218
|
|
20230705,102300,1078036795,1825,1832,1832,1825,16853
|
|
20230705,102200,1047207051,1836,1836,1836,1832,1388
|
|
20230705,102100,1044660933,1836,1833,1837,1832,2446
|
|
20230705,102000,1040171929,1833,1833,1837,1833,66
|
|
20230705,101900,1040050931,1832,1834,1834,1832,2014
|
|
20230705,101800,1036359615,1834,1837,1837,1834,108
|
|
20230705,101700,1036161523,1837,1835,1837,1833,3667
|
|
20230705,101600,1029438850,1835,1836,1836,1835,3438
|
|
20230705,101500,1023130066,1835,1835,1835,1834,1712
|
|
20230705,101400,1019989546,1835,1837,1839,1835,3208
|
|
20230705,101300,1014098425,1837,1837,1839,1837,1964
|
|
20230705,101200,1010489479,1835,1840,1849,1835,9056
|
|
20230705,101100,993812168,1840,1852,1854,1840,5918
|
|
20230705,101000,982886369,1851,1845,1876,1844,90181
|
|
20230705,100900,815759229,1844,1833,1844,1833,28224
|
|
20230705,100800,763874007,1834,1834,1834,1834,2700
|
|
20230705,100700,758922207,1834,1836,1836,1834,9034
|
|
20230705,100600,742339999,1836,1836,1838,1836,3185
|
|
20230705,100500,736492013,1836,1841,1844,1836,17703
|
|
20230705,100400,703903987,1844,1833,1844,1833,23227
|
|
20230705,100300,661165668,1832,1827,1832,1826,10695
|
|
20230705,100200,641598518,1827,1828,1828,1827,108
|
|
20230705,100100,641401144,1828,1828,1828,1828,66
|
|
20230705,100000,641280496,1828,1815,1828,1815,4513
|
|
20230705,095900,633057008,1816,1815,1816,1815,1007
|
|
20230705,095800,631228895,1815,1815,1815,1815,200
|
|
20230705,095700,630865895,1815,1811,1815,1811,325
|
|
20230705,095600,630276116,1815,1814,1815,1814,2929
|
|
20230705,095500,624961466,1808,1810,1810,1808,1300
|
|
20230705,095400,622609641,1815,1815,1815,1809,23
|
|
20230705,095300,622568016,1809,1813,1813,1808,1470
|
|
20230705,095200,619908752,1813,1809,1813,1808,3912
|
|
20230705,095100,612835675,1807,1807,1813,1806,4138
|
|
20230705,095000,605355184,1806,1807,1807,1806,456
|
|
20230705,094900,604531437,1807,1805,1808,1804,1885
|
|
20230705,094800,601128193,1805,1805,1805,1805,1518
|
|
20230705,094700,598388203,1808,1808,1808,1804,2799
|
|
20230705,094600,593329615,1804,1808,1809,1804,2522
|
|
20230705,094500,588777187,1805,1808,1808,1805,3857
|
|
20230705,094400,581811385,1807,1808,1814,1807,2122
|
|
20230705,094300,577975911,1807,1815,1816,1807,1628
|
|
20230705,094200,575032358,1816,1806,1816,1806,6105
|
|
20230705,094100,563948928,1810,1818,1818,1803,4149
|
|
20230705,094000,556445818,1818,1823,1823,1798,39953
|
|
20230705,093900,484218915,1825,1825,1825,1823,377
|
|
20230705,093800,483531431,1825,1824,1825,1824,630
|
|
20230705,093700,482382304,1824,1821,1825,1821,1754
|
|
20230705,093600,479186275,1821,1824,1825,1820,6516
|
|
20230705,093500,467319548,1825,1829,1829,1825,2363
|
|
20230705,093400,463007005,1826,1826,1826,1825,1502
|
|
20230705,093300,460264368,1826,1826,1833,1826,4379
|
|
20230705,093200,452264083,1825,1831,1831,1825,7396
|
|
20230705,093100,438741610,1831,1833,1834,1831,3674
|
|
20230705,093000,432009366,1834,1832,1836,1832,2525
|
|
20230705,092900,427379686,1836,1842,1842,1833,8734
|
|
20230705,092800,411350584,1842,1843,1843,1839,11964
|
|
20230705,092700,389327545,1843,1842,1844,1840,21821
|
|
20230705,092600,349121126,1842,1837,1842,1837,9259
|
|
20230705,092500,332085829,1837,1838,1838,1837,3191
|
|
20230705,092400,326220872,1838,1833,1838,1832,131
|
|
20230705,092300,325980764,1833,1837,1838,1832,11479
|
|
20230705,092200,304899361,1837,1838,1842,1835,18926
|
|
20230705,092100,270101046,1838,1832,1838,1832,18282
|
|
20230705,092000,236546425,1832,1832,1832,1830,5923
|
|
20230705,091900,225700983,1831,1831,1833,1831,7906
|
|
20230705,091800,211212152,1831,1828,1831,1827,9641
|
|
20230705,091700,193578735,1828,1829,1830,1828,3352
|
|
20230705,091600,187450733,1829,1829,1829,1828,3100
|
|
20230705,091500,181781034,1829,1828,1829,1827,4329
|
|
20230705,091400,173865332,1829,1820,1830,1820,10324
|
|
20230705,091300,155003080,1824,1825,1825,1819,6002
|
|
20230705,091200,144076829,1820,1820,1825,1820,2058
|
|
20230705,091100,140329179,1825,1823,1825,1820,13665
|
|
20230705,091000,115430620,1827,1826,1828,1825,7854
|
|
20230705,090900,101088102,1826,1816,1826,1816,13679
|
|
20230705,090800,76183041,1816,1817,1820,1816,1389
|
|
20230705,090700,73660420,1821,1814,1821,1813,7929
|
|
20230705,090600,59241814,1813,1813,1818,1812,2139
|
|
20230705,090500,55363973,1812,1819,1819,1812,3323
|
|
20230705,090400,49339775,1819,1819,1819,1819,1015
|
|
20230705,090300,47493490,1813,1811,1814,1811,3642
|
|
20230705,090200,40893550,1813,1813,1813,1811,1841
|
|
20230705,090100,37558335,1813,1812,1813,1811,1659
|
|
20230705,090000,34551992,1811,1819,1824,1810,19015
|