610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,190600,2588609349,1663,1663,1663,1663,0
|
|
20230706,190500,2588609349,1663,1663,1663,1663,0
|
|
20230706,190400,2588609349,1663,1663,1663,1663,0
|
|
20230706,190300,2588609349,1663,1663,1663,1663,0
|
|
20230706,190200,2588609349,1663,1663,1663,1663,0
|
|
20230706,190100,2588609349,1663,1663,1663,1663,0
|
|
20230706,190000,2588609349,1663,1663,1663,1663,0
|
|
20230706,185900,2588609349,1663,1663,1663,1663,0
|
|
20230706,185800,2588609349,1663,1663,1663,1663,0
|
|
20230706,185700,2588609349,1663,1663,1663,1663,0
|
|
20230706,185600,2588609349,1663,1663,1663,1663,0
|
|
20230706,185500,2588609349,1663,1663,1663,1663,0
|
|
20230706,185400,2588609349,1663,1663,1663,1663,0
|
|
20230706,185300,2588609349,1663,1663,1663,1663,0
|
|
20230706,185200,2588609349,1663,1663,1663,1663,0
|
|
20230706,185100,2588609349,1663,1663,1663,1663,0
|
|
20230706,185000,2588609349,1663,1663,1663,1663,0
|
|
20230706,184900,2588609349,1663,1663,1663,1663,0
|
|
20230706,184800,2588609349,1663,1663,1663,1663,0
|
|
20230706,184700,2588609349,1663,1663,1663,1663,0
|
|
20230706,184600,2588609349,1663,1663,1663,1663,0
|
|
20230706,184500,2588609349,1663,1663,1663,1663,0
|
|
20230706,184400,2588609349,1663,1663,1663,1663,0
|
|
20230706,184300,2588609349,1663,1663,1663,1663,0
|
|
20230706,184200,2588609349,1663,1663,1663,1663,0
|
|
20230706,184100,2588609349,1663,1663,1663,1663,0
|
|
20230706,184000,2588609349,1663,1663,1663,1663,0
|
|
20230706,183900,2588609349,1663,1663,1663,1663,0
|
|
20230706,183800,2588609349,1663,1663,1663,1663,0
|
|
20230706,183700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,183600,2588609349,1663,1663,1663,1663,0
|
|
20230706,183500,2588609349,1663,1663,1663,1663,0
|
|
20230706,183400,2588609349,1663,1663,1663,1663,0
|
|
20230706,183300,2588609349,1663,1663,1663,1663,0
|
|
20230706,183200,2588609349,1663,1663,1663,1663,0
|
|
20230706,183100,2588609349,1663,1663,1663,1663,0
|
|
20230706,183000,2588609349,1663,1663,1663,1663,0
|
|
20230706,182900,2588609349,1663,1663,1663,1663,0
|
|
20230706,182800,2588609349,1663,1663,1663,1663,0
|
|
20230706,182700,2588609349,1663,1663,1663,1663,0
|
|
20230706,182600,2588609349,1663,1663,1663,1663,0
|
|
20230706,182500,2588609349,1663,1663,1663,1663,0
|
|
20230706,182400,2588609349,1663,1663,1663,1663,0
|
|
20230706,182300,2588609349,1663,1663,1663,1663,0
|
|
20230706,182200,2588609349,1663,1663,1663,1663,0
|
|
20230706,182100,2588609349,1663,1663,1663,1663,0
|
|
20230706,182000,2588609349,1663,1663,1663,1663,0
|
|
20230706,181900,2588609349,1663,1663,1663,1663,0
|
|
20230706,181800,2588609349,1663,1663,1663,1663,0
|
|
20230706,181700,2588609349,1663,1663,1663,1663,0
|
|
20230706,181600,2588609349,1663,1663,1663,1663,0
|
|
20230706,181500,2588609349,1663,1663,1663,1663,0
|
|
20230706,181400,2588609349,1663,1663,1663,1663,0
|
|
20230706,181300,2588609349,1663,1663,1663,1663,0
|
|
20230706,181200,2588609349,1663,1663,1663,1663,0
|
|
20230706,181100,2588609349,1663,1663,1663,1663,0
|
|
20230706,181000,2588609349,1663,1663,1663,1663,0
|
|
20230706,180900,2588609349,1663,1663,1663,1663,0
|
|
20230706,180800,2588609349,1663,1663,1663,1663,0
|
|
20230706,180700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,180600,2588609349,1663,1663,1663,1663,0
|
|
20230706,180500,2588609349,1663,1663,1663,1663,0
|
|
20230706,180400,2588609349,1663,1663,1663,1663,0
|
|
20230706,180300,2588609349,1663,1663,1663,1663,0
|
|
20230706,180200,2588609349,1663,1663,1663,1663,0
|
|
20230706,180100,2588609349,1663,1663,1663,1663,0
|
|
20230706,180000,2588609349,1663,1663,1663,1663,0
|
|
20230706,175900,2588609349,1663,1663,1663,1663,0
|
|
20230706,175800,2588609349,1663,1663,1663,1663,0
|
|
20230706,175700,2588609349,1663,1663,1663,1663,0
|
|
20230706,175600,2588609349,1663,1663,1663,1663,0
|
|
20230706,175500,2588609349,1663,1663,1663,1663,0
|
|
20230706,175400,2588609349,1663,1663,1663,1663,0
|
|
20230706,175300,2588609349,1663,1663,1663,1663,0
|
|
20230706,175200,2588609349,1663,1663,1663,1663,0
|
|
20230706,175100,2588609349,1663,1663,1663,1663,0
|
|
20230706,175000,2588609349,1663,1663,1663,1663,0
|
|
20230706,174900,2588609349,1663,1663,1663,1663,0
|
|
20230706,174800,2588609349,1663,1663,1663,1663,0
|
|
20230706,174700,2588609349,1663,1663,1663,1663,0
|
|
20230706,174600,2588609349,1663,1663,1663,1663,0
|
|
20230706,174500,2588609349,1663,1663,1663,1663,0
|
|
20230706,174400,2588609349,1663,1663,1663,1663,0
|
|
20230706,174300,2588609349,1663,1663,1663,1663,0
|
|
20230706,174200,2588609349,1663,1663,1663,1663,0
|
|
20230706,174100,2588609349,1663,1663,1663,1663,0
|
|
20230706,174000,2588609349,1663,1663,1663,1663,0
|
|
20230706,173900,2588609349,1663,1663,1663,1663,0
|
|
20230706,173800,2588609349,1663,1663,1663,1663,0
|
|
20230706,173700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,173600,2588609349,1663,1663,1663,1663,0
|
|
20230706,173500,2588609349,1663,1663,1663,1663,0
|
|
20230706,173400,2588609349,1663,1663,1663,1663,0
|
|
20230706,173300,2588609349,1663,1663,1663,1663,0
|
|
20230706,173200,2588609349,1663,1663,1663,1663,0
|
|
20230706,173100,2588609349,1663,1663,1663,1663,0
|
|
20230706,173000,2588609349,1663,1663,1663,1663,0
|
|
20230706,172900,2588609349,1663,1663,1663,1663,0
|
|
20230706,172800,2588609349,1663,1663,1663,1663,0
|
|
20230706,172700,2588609349,1663,1663,1663,1663,0
|
|
20230706,172600,2588609349,1663,1663,1663,1663,0
|
|
20230706,172500,2588609349,1663,1663,1663,1663,0
|
|
20230706,172400,2588609349,1663,1663,1663,1663,0
|
|
20230706,172300,2588609349,1663,1663,1663,1663,0
|
|
20230706,172200,2588609349,1663,1663,1663,1663,0
|
|
20230706,172100,2588609349,1663,1663,1663,1663,0
|
|
20230706,172000,2588609349,1663,1663,1663,1663,0
|
|
20230706,171900,2588609349,1663,1663,1663,1663,0
|
|
20230706,171800,2588609349,1663,1663,1663,1663,0
|
|
20230706,171700,2588609349,1663,1663,1663,1663,0
|
|
20230706,171600,2588609349,1663,1663,1663,1663,0
|
|
20230706,171500,2588609349,1663,1663,1663,1663,0
|
|
20230706,171400,2588609349,1663,1663,1663,1663,0
|
|
20230706,171300,2588609349,1663,1663,1663,1663,0
|
|
20230706,171200,2588609349,1663,1663,1663,1663,0
|
|
20230706,171100,2588609349,1663,1663,1663,1663,0
|
|
20230706,171000,2588609349,1663,1663,1663,1663,0
|
|
20230706,170900,2588609349,1663,1663,1663,1663,0
|
|
20230706,170800,2588609349,1663,1663,1663,1663,0
|
|
20230706,170700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,170600,2588609349,1663,1663,1663,1663,0
|
|
20230706,170500,2588609349,1663,1663,1663,1663,0
|
|
20230706,170400,2588609349,1663,1663,1663,1663,0
|
|
20230706,170300,2588609349,1663,1663,1663,1663,0
|
|
20230706,170200,2588609349,1663,1663,1663,1663,0
|
|
20230706,170100,2588609349,1663,1663,1663,1663,0
|
|
20230706,170000,2588609349,1663,1663,1663,1663,0
|
|
20230706,165900,2588609349,1663,1663,1663,1663,0
|
|
20230706,165800,2588609349,1663,1663,1663,1663,0
|
|
20230706,165700,2588609349,1663,1663,1663,1663,0
|
|
20230706,165600,2588609349,1663,1663,1663,1663,0
|
|
20230706,165500,2588609349,1663,1663,1663,1663,0
|
|
20230706,165400,2588609349,1663,1663,1663,1663,0
|
|
20230706,165300,2588609349,1663,1663,1663,1663,0
|
|
20230706,165200,2588609349,1663,1663,1663,1663,0
|
|
20230706,165100,2588609349,1663,1663,1663,1663,0
|
|
20230706,165000,2588609349,1663,1663,1663,1663,0
|
|
20230706,164900,2588609349,1663,1663,1663,1663,0
|
|
20230706,164800,2588609349,1663,1663,1663,1663,0
|
|
20230706,164700,2588609349,1663,1663,1663,1663,0
|
|
20230706,164600,2588609349,1663,1663,1663,1663,0
|
|
20230706,164500,2588609349,1663,1663,1663,1663,0
|
|
20230706,164400,2588609349,1663,1663,1663,1663,0
|
|
20230706,164300,2588609349,1663,1663,1663,1663,0
|
|
20230706,164200,2588609349,1663,1663,1663,1663,0
|
|
20230706,164100,2588609349,1663,1663,1663,1663,0
|
|
20230706,164000,2588609349,1663,1663,1663,1663,0
|
|
20230706,163900,2588609349,1663,1663,1663,1663,0
|
|
20230706,163800,2588609349,1663,1663,1663,1663,0
|
|
20230706,163700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,163600,2588609349,1663,1663,1663,1663,0
|
|
20230706,163500,2588609349,1663,1663,1663,1663,0
|
|
20230706,163400,2588609349,1663,1663,1663,1663,0
|
|
20230706,163300,2588609349,1663,1663,1663,1663,0
|
|
20230706,163200,2588609349,1663,1663,1663,1663,0
|
|
20230706,163100,2588609349,1663,1663,1663,1663,0
|
|
20230706,163000,2588609349,1663,1663,1663,1663,0
|
|
20230706,162900,2588609349,1663,1663,1663,1663,0
|
|
20230706,162800,2588609349,1663,1663,1663,1663,0
|
|
20230706,162700,2588609349,1663,1663,1663,1663,0
|
|
20230706,162600,2588609349,1663,1663,1663,1663,0
|
|
20230706,162500,2588609349,1663,1663,1663,1663,0
|
|
20230706,162400,2588609349,1663,1663,1663,1663,0
|
|
20230706,162300,2588609349,1663,1663,1663,1663,0
|
|
20230706,162200,2588609349,1663,1663,1663,1663,0
|
|
20230706,162100,2588609349,1663,1663,1663,1663,0
|
|
20230706,162000,2588609349,1663,1663,1663,1663,0
|
|
20230706,161900,2588609349,1663,1663,1663,1663,0
|
|
20230706,161800,2588609349,1663,1663,1663,1663,0
|
|
20230706,161700,2588609349,1663,1663,1663,1663,0
|
|
20230706,161600,2588609349,1663,1663,1663,1663,0
|
|
20230706,161500,2588609349,1663,1663,1663,1663,0
|
|
20230706,161400,2588609349,1663,1663,1663,1663,0
|
|
20230706,161300,2588609349,1663,1663,1663,1663,0
|
|
20230706,161200,2588609349,1663,1663,1663,1663,0
|
|
20230706,161100,2588609349,1663,1663,1663,1663,0
|
|
20230706,161000,2588609349,1663,1663,1663,1663,0
|
|
20230706,160900,2588609349,1663,1663,1663,1663,0
|
|
20230706,160800,2588609349,1663,1663,1663,1663,0
|
|
20230706,160700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,160600,2588609349,1663,1663,1663,1663,0
|
|
20230706,160500,2588609349,1663,1663,1663,1663,0
|
|
20230706,160400,2588609349,1663,1663,1663,1663,0
|
|
20230706,160300,2588609349,1663,1663,1663,1663,0
|
|
20230706,160200,2588609349,1663,1663,1663,1663,0
|
|
20230706,160100,2588609349,1663,1663,1663,1663,0
|
|
20230706,160000,2588609349,1663,1663,1663,1663,0
|
|
20230706,155900,2588609349,1663,1663,1663,1663,0
|
|
20230706,155800,2588609349,1663,1663,1663,1663,0
|
|
20230706,155700,2588609349,1663,1663,1663,1663,0
|
|
20230706,155600,2588609349,1663,1663,1663,1663,0
|
|
20230706,155500,2588609349,1663,1663,1663,1663,0
|
|
20230706,155400,2588609349,1663,1663,1663,1663,0
|
|
20230706,155300,2588609349,1663,1663,1663,1663,0
|
|
20230706,155200,2588609349,1663,1663,1663,1663,0
|
|
20230706,155100,2588609349,1663,1663,1663,1663,0
|
|
20230706,155000,2588609349,1663,1663,1663,1663,0
|
|
20230706,154900,2588609349,1663,1663,1663,1663,0
|
|
20230706,154800,2588609349,1663,1663,1663,1663,0
|
|
20230706,154700,2588609349,1663,1663,1663,1663,0
|
|
20230706,154600,2588609349,1663,1663,1663,1663,0
|
|
20230706,154500,2588609349,1663,1663,1663,1663,0
|
|
20230706,154400,2588609349,1663,1663,1663,1663,0
|
|
20230706,154300,2588609349,1663,1663,1663,1663,0
|
|
20230706,154200,2588609349,1663,1663,1663,1663,0
|
|
20230706,154100,2588609349,1663,1663,1663,1663,0
|
|
20230706,154000,2588609349,1663,1663,1663,1663,0
|
|
20230706,153900,2588609349,1663,1663,1663,1663,0
|
|
20230706,153800,2588609349,1663,1663,1663,1663,0
|
|
20230706,153700,2588609349,1663,1663,1663,1663,32074
|
|
20230706,153600,2588609349,1663,1663,1663,1663,0
|
|
20230706,153500,2588609349,1663,1663,1663,1663,0
|
|
20230706,153400,2588609349,1663,1663,1663,1663,0
|
|
20230706,153300,2588609349,1663,1663,1663,1663,0
|
|
20230706,153200,2588609349,1663,1663,1663,1663,0
|
|
20230706,153100,2588609349,1663,1663,1663,1663,0
|
|
20230706,153000,2588609349,1663,1663,1663,1663,32074
|
|
20230706,152900,2535270287,1662,1662,1662,1662,0
|
|
20230706,152800,2535270287,1662,1662,1662,1662,0
|
|
20230706,152700,2535270287,1662,1662,1662,1662,0
|
|
20230706,152600,2535270287,1662,1662,1662,1662,0
|
|
20230706,152500,2535270287,1662,1662,1662,1662,0
|
|
20230706,152400,2535270287,1662,1662,1662,1662,0
|
|
20230706,152300,2535270287,1662,1662,1662,1662,0
|
|
20230706,152200,2535270287,1662,1662,1662,1662,0
|
|
20230706,152100,2535270287,1662,1662,1662,1662,0
|
|
20230706,152000,2535270287,1662,1662,1662,1662,0
|
|
20230706,151900,2535270287,1662,1660,1662,1660,2762
|
|
20230706,151800,2530685161,1660,1662,1663,1660,5962
|
|
20230706,151700,2520788138,1660,1663,1664,1660,2270
|
|
20230706,151600,2517017098,1663,1662,1663,1662,4333
|
|
20230706,151500,2509815647,1662,1662,1662,1662,2886
|
|
20230706,151400,2505019115,1662,1664,1664,1662,7436
|
|
20230706,151300,2492659883,1664,1663,1664,1662,4457
|
|
20230706,151200,2485246868,1663,1661,1664,1661,10204
|
|
20230706,151100,2468283591,1661,1660,1661,1660,1592
|
|
20230706,151000,2465639788,1661,1660,1661,1660,1275
|
|
20230706,150900,2463523286,1661,1661,1662,1660,7715
|
|
20230706,150800,2450708077,1661,1661,1662,1661,1142
|
|
20230706,150700,2448811174,1661,1663,1663,1661,2193
|
|
20230706,150600,2445168239,1662,1664,1664,1662,389
|
|
20230706,150500,2444521701,1664,1665,1665,1661,4325
|
|
20230706,150400,2437336772,1665,1663,1665,1662,2745
|
|
20230706,150300,2432772085,1664,1664,1664,1664,2336
|
|
20230706,150200,2428884981,1665,1663,1665,1661,9827
|
|
20230706,150100,2412546314,1663,1666,1666,1663,2430
|
|
20230706,150000,2408502887,1667,1667,1667,1667,0
|
|
20230706,145900,2408502887,1667,1667,1667,1667,10
|
|
20230706,145800,2408486217,1667,1666,1667,1662,7752
|
|
20230706,145700,2395585908,1669,1669,1669,1669,31
|
|
20230706,145600,2395534169,1668,1667,1668,1665,7831
|
|
20230706,145500,2382487019,1668,1667,1669,1667,1362
|
|
20230706,145400,2380215716,1667,1668,1669,1667,2450
|
|
20230706,145300,2376129118,1668,1670,1670,1668,24170
|
|
20230706,145200,2335768355,1670,1672,1672,1670,10393
|
|
20230706,145100,2318409480,1670,1673,1673,1670,26187
|
|
20230706,145000,2274666552,1673,1673,1674,1673,1038
|
|
20230706,144900,2272929940,1674,1673,1674,1673,838
|
|
20230706,144800,2271527907,1673,1674,1674,1673,864
|
|
20230706,144700,2270082419,1674,1673,1674,1673,6487
|
|
20230706,144600,2259228665,1673,1673,1674,1673,2157
|
|
20230706,144500,2255620003,1673,1674,1674,1673,1550
|
|
20230706,144400,2253025803,1674,1674,1674,1674,523
|
|
20230706,144300,2252150301,1673,1672,1673,1672,1294
|
|
20230706,144200,2249985854,1674,1674,1674,1674,0
|
|
20230706,144100,2249985854,1674,1672,1674,1672,180
|
|
20230706,144000,2249684714,1674,1673,1674,1672,1042
|
|
20230706,143900,2247941455,1673,1673,1673,1672,402
|
|
20230706,143800,2247269307,1673,1673,1673,1673,1703
|
|
20230706,143700,2244420188,1675,1675,1675,1675,0
|
|
20230706,143600,2244420188,1675,1674,1675,1674,811
|
|
20230706,143500,2243061950,1673,1674,1674,1673,1614
|
|
20230706,143400,2240360120,1673,1673,1673,1672,888
|
|
20230706,143300,2238874696,1672,1671,1672,1671,9609
|
|
20230706,143200,2222808648,1671,1671,1672,1671,1593
|
|
20230706,143100,2220146744,1672,1671,1672,1671,345
|
|
20230706,143000,2219570005,1672,1671,1672,1671,4431
|
|
20230706,142900,2212164813,1671,1671,1671,1671,887
|
|
20230706,142800,2210682636,1673,1671,1673,1670,10953
|
|
20230706,142700,2192389145,1674,1674,1674,1674,50
|
|
20230706,142600,2192305445,1675,1675,1675,1670,505
|
|
20230706,142500,2191462085,1674,1674,1674,1674,2000
|
|
20230706,142400,2188114085,1674,1673,1674,1671,2086
|
|
20230706,142300,2184628241,1675,1675,1675,1675,1
|
|
20230706,142200,2184626566,1672,1671,1672,1671,118
|
|
20230706,142100,2184429290,1671,1672,1672,1671,1273
|
|
20230706,142000,2182300884,1676,1673,1676,1673,11
|
|
20230706,141900,2182282478,1673,1675,1675,1673,4914
|
|
20230706,141800,2174056638,1676,1676,1676,1676,400
|
|
20230706,141700,2173386238,1676,1676,1676,1676,80
|
|
20230706,141600,2173252158,1676,1674,1676,1674,2614
|
|
20230706,141500,2168874398,1676,1676,1676,1676,2000
|
|
20230706,141400,2165522398,1676,1676,1676,1676,2095
|
|
20230706,141300,2162011178,1676,1673,1676,1673,2000
|
|
20230706,141200,2158661230,1673,1672,1673,1672,2303
|
|
20230706,141100,2154809613,1669,1670,1674,1669,1934
|
|
20230706,141000,2151579670,1670,1673,1673,1670,6770
|
|
20230706,140900,2140264549,1674,1674,1674,1672,879
|
|
20230706,140800,2138794139,1672,1672,1672,1672,1005
|
|
20230706,140700,2137113779,1676,1676,1676,1676,1
|
|
20230706,140600,2137112103,1676,1672,1676,1672,421
|
|
20230706,140500,2136408187,1672,1672,1672,1671,13
|
|
20230706,140400,2136386453,1672,1672,1672,1672,53
|
|
20230706,140300,2136297837,1672,1677,1677,1672,458
|
|
20230706,140200,2135532056,1672,1678,1678,1672,1023
|
|
20230706,140100,2133821462,1672,1675,1678,1672,3387
|
|
20230706,140000,2128148378,1673,1678,1680,1673,1489
|
|
20230706,135900,2125651405,1680,1680,1680,1680,143
|
|
20230706,135800,2125411165,1680,1680,1680,1680,1040
|
|
20230706,135700,2123663965,1680,1680,1680,1680,610
|
|
20230706,135600,2122639165,1681,1681,1681,1677,498
|
|
20230706,135500,2121803615,1676,1676,1676,1676,3
|
|
20230706,135400,2121798587,1681,1680,1682,1680,992
|
|
20230706,135300,2120130851,1682,1676,1682,1676,7020
|
|
20230706,135200,2108342813,1675,1675,1675,1674,2231
|
|
20230706,135100,2104606516,1674,1672,1677,1672,532
|
|
20230706,135000,2103716917,1676,1675,1676,1672,1315
|
|
20230706,134900,2101514817,1675,1669,1675,1669,8196
|
|
20230706,134800,2087817940,1669,1667,1669,1666,56
|
|
20230706,134700,2087724608,1670,1667,1670,1667,4366
|
|
20230706,134600,2080443830,1667,1666,1667,1666,1013
|
|
20230706,134500,2078756120,1666,1666,1667,1666,1639
|
|
20230706,134400,2076025018,1666,1666,1667,1666,2068
|
|
20230706,134300,2072579729,1667,1667,1667,1667,664
|
|
20230706,134200,2071472841,1667,1668,1668,1667,518
|
|
20230706,134100,2070608876,1668,1668,1668,1668,1
|
|
20230706,134000,2070607208,1666,1667,1668,1666,2072
|
|
20230706,133900,2067153454,1667,1667,1667,1667,158
|
|
20230706,133800,2066890068,1667,1667,1668,1667,2788
|
|
20230706,133700,2062241516,1667,1664,1667,1664,1462
|
|
20230706,133600,2059807103,1666,1663,1666,1663,2813
|
|
20230706,133500,2055126314,1665,1665,1666,1663,1202
|
|
20230706,133400,2053125082,1666,1660,1666,1660,3172
|
|
20230706,133300,2047844372,1660,1660,1663,1660,5863
|
|
20230706,133200,2038111787,1660,1662,1663,1660,15098
|
|
20230706,133100,2013029363,1662,1663,1663,1662,2514
|
|
20230706,133000,2008849085,1665,1665,1665,1663,409
|
|
20230706,132900,2008168224,1664,1667,1669,1664,2604
|
|
20230706,132800,2003832333,1670,1667,1670,1666,1062
|
|
20230706,132700,2002062811,1669,1669,1670,1669,672
|
|
20230706,132600,2000941084,1669,1667,1670,1667,9
|
|
20230706,132500,2000926074,1670,1672,1673,1670,1142
|
|
20230706,132400,1999015887,1672,1671,1672,1668,5549
|
|
20230706,132300,1989744964,1670,1669,1670,1667,2400
|
|
20230706,132200,1985740360,1668,1667,1668,1665,5512
|
|
20230706,132100,1976551589,1662,1661,1667,1661,1561
|
|
20230706,132000,1973950683,1662,1666,1666,1662,6017
|
|
20230706,131900,1963945899,1662,1665,1665,1662,5005
|
|
20230706,131800,1955624951,1666,1667,1667,1666,151
|
|
20230706,131700,1955373334,1665,1667,1667,1665,4280
|
|
20230706,131600,1948244292,1670,1671,1671,1670,410
|
|
20230706,131500,1947559482,1672,1670,1672,1670,1096
|
|
20230706,131400,1945729158,1670,1670,1670,1670,10807
|
|
20230706,131300,1927681468,1670,1670,1674,1670,1305
|
|
20230706,131200,1925500873,1670,1669,1670,1669,1062
|
|
20230706,131100,1923727895,1669,1667,1669,1665,6151
|
|
20230706,131000,1913468918,1667,1668,1668,1667,557
|
|
20230706,130900,1912540398,1667,1666,1667,1666,1793
|
|
20230706,130800,1909552236,1666,1666,1666,1665,8663
|
|
20230706,130700,1895128339,1665,1666,1666,1665,3501
|
|
20230706,130600,1889298673,1667,1665,1667,1665,6001
|
|
20230706,130500,1879305008,1667,1665,1667,1664,5043
|
|
20230706,130400,1870908221,1664,1665,1667,1664,6668
|
|
20230706,130300,1859805981,1666,1666,1667,1664,14137
|
|
20230706,130200,1836260787,1667,1667,1667,1666,5352
|
|
20230706,130100,1827339004,1667,1670,1670,1667,2259
|
|
20230706,130000,1823571944,1669,1669,1669,1669,2260
|
|
20230706,125900,1819800004,1670,1670,1670,1668,5302
|
|
20230706,125800,1810950851,1670,1671,1671,1670,206
|
|
20230706,125700,1810606626,1672,1672,1672,1672,694
|
|
20230706,125600,1809446258,1671,1669,1671,1668,5312
|
|
20230706,125500,1800578522,1670,1671,1671,1670,1313
|
|
20230706,125400,1798385052,1672,1672,1672,1672,1030
|
|
20230706,125300,1796662892,1672,1671,1672,1671,2029
|
|
20230706,125200,1793271433,1672,1671,1672,1667,9412
|
|
20230706,125100,1777567425,1671,1670,1671,1670,1133
|
|
20230706,125000,1775674382,1670,1670,1673,1670,2324
|
|
20230706,124900,1771789500,1670,1672,1673,1670,7411
|
|
20230706,124800,1759407466,1674,1672,1675,1672,730
|
|
20230706,124700,1758186682,1676,1676,1676,1672,3624
|
|
20230706,124600,1752120003,1676,1680,1680,1676,2751
|
|
20230706,124500,1747509031,1679,1680,1680,1679,753
|
|
20230706,124400,1746244743,1679,1680,1680,1679,2151
|
|
20230706,124300,1742633014,1679,1679,1679,1679,1432
|
|
20230706,124200,1740228686,1679,1679,1679,1679,388
|
|
20230706,124100,1739577234,1680,1680,1680,1679,632
|
|
20230706,124000,1738515763,1680,1681,1682,1680,1316
|
|
20230706,123900,1736304731,1681,1681,1681,1681,852
|
|
20230706,123800,1734872519,1680,1680,1681,1680,1446
|
|
20230706,123700,1732442411,1680,1681,1681,1680,106
|
|
20230706,123600,1732264329,1681,1680,1681,1680,734
|
|
20230706,123500,1731030788,1680,1680,1680,1680,1
|
|
20230706,123400,1731029108,1679,1683,1683,1679,367
|
|
20230706,123300,1730412184,1681,1683,1683,1681,3953
|
|
20230706,123200,1723763873,1682,1682,1683,1682,1178
|
|
20230706,123100,1721782200,1683,1681,1684,1681,228
|
|
20230706,123000,1721398507,1684,1681,1684,1681,2751
|
|
20230706,122900,1716768693,1681,1681,1682,1681,1064
|
|
20230706,122800,1714979511,1682,1682,1682,1682,692
|
|
20230706,122700,1713815567,1682,1682,1682,1682,100
|
|
20230706,122600,1713647367,1682,1679,1682,1679,2163
|
|
20230706,122500,1710014896,1678,1676,1678,1676,1641
|
|
20230706,122400,1707262054,1676,1677,1677,1676,195
|
|
20230706,122300,1706935229,1676,1676,1676,1676,4359
|
|
20230706,122200,1699629545,1676,1675,1678,1675,3393
|
|
20230706,122100,1693941558,1676,1677,1677,1675,966
|
|
20230706,122000,1692323314,1677,1677,1677,1677,205
|
|
20230706,121900,1691979529,1678,1677,1678,1677,1151
|
|
20230706,121800,1690049057,1678,1677,1678,1676,6131
|
|
20230706,121700,1679771027,1677,1677,1678,1677,1599
|
|
20230706,121600,1677089503,1677,1680,1680,1675,8079
|
|
20230706,121500,1663538216,1679,1682,1682,1679,874
|
|
20230706,121400,1662070110,1682,1680,1682,1680,153
|
|
20230706,121300,1661813032,1682,1682,1682,1682,17
|
|
20230706,121200,1661784438,1681,1681,1681,1681,639
|
|
20230706,121100,1660710279,1680,1681,1681,1680,350
|
|
20230706,121000,1660122244,1680,1682,1682,1680,21601
|
|
20230706,120900,1623828720,1681,1681,1681,1680,3037
|
|
20230706,120800,1618724189,1681,1682,1682,1681,2757
|
|
20230706,120700,1614089038,1683,1683,1683,1683,2411
|
|
20230706,120600,1610031325,1684,1686,1686,1684,1326
|
|
20230706,120500,1607798210,1686,1686,1686,1684,56
|
|
20230706,120400,1607703874,1686,1684,1686,1683,3972
|
|
20230706,120300,1601010562,1683,1683,1684,1683,2028
|
|
20230706,120200,1597597286,1683,1683,1683,1682,922
|
|
20230706,120100,1596045982,1682,1683,1683,1682,2590
|
|
20230706,120000,1591689600,1683,1683,1684,1683,1344
|
|
20230706,115900,1589427646,1683,1683,1685,1683,546
|
|
20230706,115800,1588508691,1685,1685,1685,1684,933
|
|
20230706,115700,1586937339,1685,1686,1686,1685,103
|
|
20230706,115600,1586763760,1684,1684,1684,1684,518
|
|
20230706,115500,1585891448,1686,1685,1686,1684,861
|
|
20230706,115400,1584439917,1684,1685,1686,1684,2317
|
|
20230706,115300,1580535599,1685,1686,1686,1685,119
|
|
20230706,115200,1580335057,1686,1686,1686,1686,130
|
|
20230706,115100,1580115877,1687,1688,1688,1686,1221
|
|
20230706,115000,1578057046,1687,1687,1687,1687,636
|
|
20230706,114900,1576984114,1687,1685,1687,1685,1659
|
|
20230706,114800,1574187403,1685,1685,1686,1685,1704
|
|
20230706,114700,1571315566,1685,1684,1685,1683,622
|
|
20230706,114600,1570268263,1683,1683,1684,1682,544
|
|
20230706,114500,1569352396,1683,1682,1683,1682,1896
|
|
20230706,114400,1566162712,1683,1684,1684,1682,2705
|
|
20230706,114300,1561612713,1684,1687,1687,1682,8750
|
|
20230706,114200,1546880615,1688,1688,1688,1686,7558
|
|
20230706,114100,1534130064,1687,1687,1691,1687,1743
|
|
20230706,114000,1531189619,1687,1691,1692,1687,1251
|
|
20230706,113900,1529076323,1691,1690,1691,1687,6859
|
|
20230706,113800,1517489678,1690,1690,1690,1690,291
|
|
20230706,113700,1516997888,1690,1691,1691,1690,587
|
|
20230706,113600,1516005857,1690,1690,1691,1690,888
|
|
20230706,113500,1514505037,1691,1690,1691,1690,1701
|
|
20230706,113400,1511630345,1691,1691,1691,1691,616
|
|
20230706,113300,1510588689,1691,1691,1692,1691,2579
|
|
20230706,113200,1506227248,1692,1691,1692,1691,257
|
|
20230706,113100,1505792610,1691,1691,1692,1691,360
|
|
20230706,113000,1505183849,1692,1691,1692,1691,520
|
|
20230706,112900,1504304528,1691,1691,1691,1691,492
|
|
20230706,112800,1503472556,1691,1691,1692,1691,2434
|
|
20230706,112700,1499356655,1691,1691,1692,1691,597
|
|
20230706,112600,1498347122,1691,1691,1692,1691,710
|
|
20230706,112500,1497146418,1691,1693,1693,1691,363
|
|
20230706,112400,1496532528,1693,1691,1693,1691,1013
|
|
20230706,112300,1494818795,1691,1689,1691,1689,4336
|
|
20230706,112200,1487491396,1690,1690,1692,1690,7018
|
|
20230706,112100,1475630894,1690,1691,1692,1690,1065
|
|
20230706,112000,1473830987,1691,1691,1692,1691,537
|
|
20230706,111900,1472922919,1691,1692,1692,1691,474
|
|
20230706,111800,1472121306,1692,1691,1692,1691,2549
|
|
20230706,111700,1467810944,1691,1692,1692,1690,1621
|
|
20230706,111600,1465070341,1692,1691,1692,1691,605
|
|
20230706,111500,1464047185,1691,1690,1691,1690,1714
|
|
20230706,111400,1461149607,1691,1692,1694,1691,3497
|
|
20230706,111300,1455236098,1691,1691,1691,1691,323
|
|
20230706,111200,1454689905,1695,1695,1695,1691,17003
|
|
20230706,111100,1425903774,1695,1694,1695,1693,1012
|
|
20230706,111000,1424189811,1694,1696,1696,1694,1121
|
|
20230706,110900,1422290628,1697,1697,1697,1697,1
|
|
20230706,110800,1422288931,1699,1699,1699,1699,1
|
|
20230706,110700,1422287232,1693,1695,1700,1693,4091
|
|
20230706,110600,1415356433,1695,1700,1700,1695,431
|
|
20230706,110500,1414624119,1703,1702,1703,1702,1176
|
|
20230706,110400,1412621887,1703,1702,1703,1702,1298
|
|
20230706,110300,1410412276,1702,1700,1702,1699,2254
|
|
20230706,110200,1406578728,1702,1699,1702,1693,1600
|
|
20230706,110100,1403860803,1692,1699,1699,1692,16855
|
|
20230706,110000,1375296179,1700,1702,1702,1700,3451
|
|
20230706,105900,1369428851,1702,1702,1702,1702,1
|
|
20230706,105800,1369427149,1700,1697,1700,1696,3528
|
|
20230706,105700,1363438635,1699,1696,1700,1696,2534
|
|
20230706,105600,1359133335,1692,1695,1695,1692,2314
|
|
20230706,105500,1355216201,1693,1692,1694,1692,3373
|
|
20230706,105400,1349507024,1694,1695,1695,1692,5167
|
|
20230706,105300,1340762500,1696,1694,1697,1692,806
|
|
20230706,105200,1339397277,1692,1700,1700,1692,27650
|
|
20230706,105100,1292585384,1699,1703,1703,1699,16406
|
|
20230706,105000,1264684289,1704,1704,1704,1704,0
|
|
20230706,104900,1264684289,1704,1703,1704,1703,2593
|
|
20230706,104800,1260265818,1703,1703,1703,1703,433
|
|
20230706,104700,1259528419,1703,1703,1703,1703,4
|
|
20230706,104600,1259521607,1703,1703,1703,1703,22
|
|
20230706,104500,1259484141,1703,1706,1707,1703,776
|
|
20230706,104400,1258161577,1707,1707,1707,1707,100
|
|
20230706,104300,1257990877,1706,1704,1706,1704,1638
|
|
20230706,104200,1255198271,1703,1701,1703,1701,3422
|
|
20230706,104100,1249374485,1701,1701,1701,1701,1123
|
|
20230706,104000,1247464262,1702,1702,1702,1701,982
|
|
20230706,103900,1245793679,1701,1702,1702,1701,722
|
|
20230706,103800,1244565546,1701,1701,1701,1701,750
|
|
20230706,103700,1243289796,1701,1699,1702,1699,1419
|
|
20230706,103600,1240876848,1698,1698,1699,1698,8477
|
|
20230706,103500,1226482495,1700,1701,1701,1700,3769
|
|
20230706,103400,1220073443,1701,1702,1702,1701,526
|
|
20230706,103300,1219178511,1702,1699,1702,1699,8713
|
|
20230706,103200,1204361204,1698,1695,1698,1694,6731
|
|
20230706,103100,1192946896,1695,1695,1696,1695,1797
|
|
20230706,103000,1189900308,1695,1696,1697,1695,2746
|
|
20230706,102900,1185243673,1697,1697,1697,1696,504
|
|
20230706,102800,1184388480,1699,1697,1699,1697,2214
|
|
20230706,102700,1180630895,1697,1698,1698,1697,3309
|
|
20230706,102600,1175012513,1698,1698,1698,1697,399
|
|
20230706,102500,1174335141,1699,1698,1699,1698,488
|
|
20230706,102400,1173506118,1699,1699,1700,1699,1794
|
|
20230706,102300,1170458081,1701,1700,1701,1700,500
|
|
20230706,102200,1169607855,1699,1699,1701,1699,5091
|
|
20230706,102100,1160952826,1700,1700,1700,1700,90
|
|
20230706,102000,1160799826,1702,1698,1702,1697,2640
|
|
20230706,101900,1156310491,1698,1695,1699,1694,4863
|
|
20230706,101800,1148056208,1695,1695,1696,1694,787
|
|
20230706,101700,1146722365,1694,1693,1695,1693,2191
|
|
20230706,101600,1143012324,1694,1695,1695,1693,3457
|
|
20230706,101500,1137158446,1694,1693,1694,1693,1434
|
|
20230706,101400,1134730091,1693,1693,1694,1692,6328
|
|
20230706,101300,1124018608,1692,1693,1694,1692,2575
|
|
20230706,101200,1119659938,1693,1694,1695,1693,4416
|
|
20230706,101100,1112180607,1694,1696,1698,1694,10833
|
|
20230706,101000,1093825069,1694,1695,1698,1694,13558
|
|
20230706,100900,1070833287,1696,1699,1699,1696,3429
|
|
20230706,100800,1065015410,1699,1697,1700,1697,4323
|
|
20230706,100700,1057671977,1698,1695,1698,1694,6058
|
|
20230706,100600,1047399102,1696,1695,1696,1694,8614
|
|
20230706,100500,1032800127,1695,1699,1699,1694,6092
|
|
20230706,100400,1022468814,1699,1701,1701,1697,32725
|
|
20230706,100300,966842722,1701,1705,1705,1700,21192
|
|
20230706,100200,930784645,1704,1705,1708,1704,15875
|
|
20230706,100100,903723634,1705,1708,1709,1705,22060
|
|
20230706,100000,866057842,1708,1711,1712,1708,3469
|
|
20230706,095900,860129296,1712,1710,1712,1709,3355
|
|
20230706,095800,854392252,1710,1714,1715,1710,5965
|
|
20230706,095700,844179752,1714,1712,1715,1712,4268
|
|
20230706,095600,836868851,1713,1711,1713,1711,1804
|
|
20230706,095500,833779137,1713,1711,1713,1711,2536
|
|
20230706,095400,829439514,1711,1711,1711,1711,2278
|
|
20230706,095300,825541856,1711,1712,1712,1709,6921
|
|
20230706,095200,813706053,1712,1711,1712,1711,1978
|
|
20230706,095100,810320765,1711,1715,1715,1711,5458
|
|
20230706,095000,800976709,1715,1715,1716,1715,523
|
|
20230706,094900,800079754,1715,1716,1716,1712,1201
|
|
20230706,094800,798022887,1717,1715,1717,1712,1415
|
|
20230706,094700,795595537,1715,1714,1717,1711,776
|
|
20230706,094600,794264400,1714,1711,1714,1708,4488
|
|
20230706,094500,786584074,1708,1708,1710,1707,13826
|
|
20230706,094400,762975909,1708,1710,1710,1708,1842
|
|
20230706,094300,759827201,1710,1713,1714,1710,4495
|
|
20230706,094200,752139047,1713,1713,1713,1712,448
|
|
20230706,094100,751371838,1712,1713,1713,1711,690
|
|
20230706,094000,750190945,1713,1713,1713,1710,14319
|
|
20230706,093900,725688547,1713,1714,1714,1713,380
|
|
20230706,093800,725037460,1714,1712,1714,1712,3205
|
|
20230706,093700,719544617,1712,1711,1714,1711,2144
|
|
20230706,093600,715874983,1711,1711,1712,1711,558
|
|
20230706,093500,714920195,1710,1716,1717,1710,18730
|
|
20230706,093400,682836870,1716,1718,1718,1716,548
|
|
20230706,093300,681896328,1718,1721,1721,1718,879
|
|
20230706,093200,680385906,1721,1719,1721,1714,2813
|
|
20230706,093100,675549601,1714,1710,1714,1710,5160
|
|
20230706,093000,666722640,1711,1712,1712,1710,15923
|
|
20230706,092900,639489554,1712,1714,1714,1711,4899
|
|
20230706,092800,631104132,1714,1713,1715,1713,7321
|
|
20230706,092700,618561080,1714,1715,1715,1713,794
|
|
20230706,092600,617200681,1722,1716,1722,1711,11750
|
|
20230706,092500,597063837,1716,1725,1725,1715,19059
|
|
20230706,092400,564353444,1720,1718,1726,1718,1933
|
|
20230706,092300,561031107,1718,1730,1731,1718,21317
|
|
20230706,092200,524266636,1731,1724,1731,1724,8163
|
|
20230706,092100,510160774,1724,1722,1726,1722,8834
|
|
20230706,092000,494945985,1722,1718,1722,1717,4251
|
|
20230706,091900,487641825,1717,1717,1722,1714,14784
|
|
20230706,091800,462270727,1716,1721,1721,1716,29779
|
|
20230706,091700,411145445,1718,1717,1722,1717,3215
|
|
20230706,091600,405621264,1717,1723,1724,1716,31205
|
|
20230706,091500,351943719,1723,1721,1730,1720,4136
|
|
20230706,091400,344802799,1729,1720,1729,1720,4341
|
|
20230706,091300,337322048,1729,1720,1730,1716,11869
|
|
20230706,091200,316915483,1716,1718,1724,1716,9775
|
|
20230706,091100,300127096,1717,1724,1724,1717,14251
|
|
20230706,091000,275622101,1731,1725,1733,1719,12736
|
|
20230706,090900,253685664,1722,1723,1733,1722,14412
|
|
20230706,090800,228832675,1723,1731,1734,1723,14521
|
|
20230706,090700,203762769,1728,1727,1744,1726,6217
|
|
20230706,090600,193008654,1727,1756,1757,1725,46434
|
|
20230706,090500,111896177,1755,1766,1767,1755,11241
|
|
20230706,090400,92131047,1770,1767,1770,1767,139
|
|
20230706,090300,91885384,1767,1772,1772,1758,1076
|
|
20230706,090200,89992176,1772,1764,1772,1753,20716
|
|
20230706,090100,53563077,1774,1765,1775,1760,3850
|
|
20230706,090000,46757871,1767,1780,1780,1767,26365
|