639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193600,240058362,1785,1785,1785,1785,1847
|
|
20230706,193500,240058362,1785,1785,1785,1785,0
|
|
20230706,193400,240058362,1785,1785,1785,1785,0
|
|
20230706,193300,240058362,1785,1785,1785,1785,0
|
|
20230706,193200,240058362,1785,1785,1785,1785,0
|
|
20230706,193100,240058362,1785,1785,1785,1785,0
|
|
20230706,193000,240058362,1785,1785,1785,1785,0
|
|
20230706,192900,240058362,1785,1785,1785,1785,0
|
|
20230706,192800,240058362,1785,1785,1785,1785,0
|
|
20230706,192700,240058362,1785,1785,1785,1785,0
|
|
20230706,192600,240058362,1785,1785,1785,1785,0
|
|
20230706,192500,240058362,1785,1785,1785,1785,0
|
|
20230706,192400,240058362,1785,1785,1785,1785,0
|
|
20230706,192300,240058362,1785,1785,1785,1785,0
|
|
20230706,192200,240058362,1785,1785,1785,1785,0
|
|
20230706,192100,240058362,1785,1785,1785,1785,0
|
|
20230706,192000,240058362,1785,1785,1785,1785,0
|
|
20230706,191900,240058362,1785,1785,1785,1785,0
|
|
20230706,191800,240058362,1785,1785,1785,1785,0
|
|
20230706,191700,240058362,1785,1785,1785,1785,0
|
|
20230706,191600,240058362,1785,1785,1785,1785,0
|
|
20230706,191500,240058362,1785,1785,1785,1785,0
|
|
20230706,191400,240058362,1785,1785,1785,1785,0
|
|
20230706,191300,240058362,1785,1785,1785,1785,0
|
|
20230706,191200,240058362,1785,1785,1785,1785,0
|
|
20230706,191100,240058362,1785,1785,1785,1785,0
|
|
20230706,191000,240058362,1785,1785,1785,1785,0
|
|
20230706,190900,240058362,1785,1785,1785,1785,0
|
|
20230706,190800,240058362,1785,1785,1785,1785,0
|
|
20230706,190700,240058362,1785,1785,1785,1785,0
|
|
20230706,190600,240058362,1785,1785,1785,1785,1847
|
|
20230706,190500,240058362,1785,1785,1785,1785,0
|
|
20230706,190400,240058362,1785,1785,1785,1785,0
|
|
20230706,190300,240058362,1785,1785,1785,1785,0
|
|
20230706,190200,240058362,1785,1785,1785,1785,0
|
|
20230706,190100,240058362,1785,1785,1785,1785,0
|
|
20230706,190000,240058362,1785,1785,1785,1785,0
|
|
20230706,185900,240058362,1785,1785,1785,1785,0
|
|
20230706,185800,240058362,1785,1785,1785,1785,0
|
|
20230706,185700,240058362,1785,1785,1785,1785,0
|
|
20230706,185600,240058362,1785,1785,1785,1785,0
|
|
20230706,185500,240058362,1785,1785,1785,1785,0
|
|
20230706,185400,240058362,1785,1785,1785,1785,0
|
|
20230706,185300,240058362,1785,1785,1785,1785,0
|
|
20230706,185200,240058362,1785,1785,1785,1785,0
|
|
20230706,185100,240058362,1785,1785,1785,1785,0
|
|
20230706,185000,240058362,1785,1785,1785,1785,0
|
|
20230706,184900,240058362,1785,1785,1785,1785,0
|
|
20230706,184800,240058362,1785,1785,1785,1785,0
|
|
20230706,184700,240058362,1785,1785,1785,1785,0
|
|
20230706,184600,240058362,1785,1785,1785,1785,0
|
|
20230706,184500,240058362,1785,1785,1785,1785,0
|
|
20230706,184400,240058362,1785,1785,1785,1785,0
|
|
20230706,184300,240058362,1785,1785,1785,1785,0
|
|
20230706,184200,240058362,1785,1785,1785,1785,0
|
|
20230706,184100,240058362,1785,1785,1785,1785,0
|
|
20230706,184000,240058362,1785,1785,1785,1785,0
|
|
20230706,183900,240058362,1785,1785,1785,1785,0
|
|
20230706,183800,240058362,1785,1785,1785,1785,0
|
|
20230706,183700,240058362,1785,1785,1785,1785,0
|
|
20230706,183600,240058362,1785,1785,1785,1785,1847
|
|
20230706,183500,240058362,1785,1785,1785,1785,0
|
|
20230706,183400,240058362,1785,1785,1785,1785,0
|
|
20230706,183300,240058362,1785,1785,1785,1785,0
|
|
20230706,183200,240058362,1785,1785,1785,1785,0
|
|
20230706,183100,240058362,1785,1785,1785,1785,0
|
|
20230706,183000,240058362,1785,1785,1785,1785,0
|
|
20230706,182900,240058362,1785,1785,1785,1785,0
|
|
20230706,182800,240058362,1785,1785,1785,1785,0
|
|
20230706,182700,240058362,1785,1785,1785,1785,0
|
|
20230706,182600,240058362,1785,1785,1785,1785,0
|
|
20230706,182500,240058362,1785,1785,1785,1785,0
|
|
20230706,182400,240058362,1785,1785,1785,1785,0
|
|
20230706,182300,240058362,1785,1785,1785,1785,0
|
|
20230706,182200,240058362,1785,1785,1785,1785,0
|
|
20230706,182100,240058362,1785,1785,1785,1785,0
|
|
20230706,182000,240058362,1785,1785,1785,1785,0
|
|
20230706,181900,240058362,1785,1785,1785,1785,0
|
|
20230706,181800,240058362,1785,1785,1785,1785,0
|
|
20230706,181700,240058362,1785,1785,1785,1785,0
|
|
20230706,181600,240058362,1785,1785,1785,1785,0
|
|
20230706,181500,240058362,1785,1785,1785,1785,0
|
|
20230706,181400,240058362,1785,1785,1785,1785,0
|
|
20230706,181300,240058362,1785,1785,1785,1785,0
|
|
20230706,181200,240058362,1785,1785,1785,1785,0
|
|
20230706,181100,240058362,1785,1785,1785,1785,0
|
|
20230706,181000,240058362,1785,1785,1785,1785,0
|
|
20230706,180900,240058362,1785,1785,1785,1785,0
|
|
20230706,180800,240058362,1785,1785,1785,1785,0
|
|
20230706,180700,240058362,1785,1785,1785,1785,0
|
|
20230706,180600,240058362,1785,1785,1785,1785,1847
|
|
20230706,180500,240058362,1785,1785,1785,1785,0
|
|
20230706,180400,240058362,1785,1785,1785,1785,0
|
|
20230706,180300,240058362,1785,1785,1785,1785,0
|
|
20230706,180200,240058362,1785,1785,1785,1785,0
|
|
20230706,180100,240058362,1785,1785,1785,1785,0
|
|
20230706,180000,240058362,1785,1785,1785,1785,0
|
|
20230706,175900,240058362,1785,1785,1785,1785,0
|
|
20230706,175800,240058362,1785,1785,1785,1785,0
|
|
20230706,175700,240058362,1785,1785,1785,1785,0
|
|
20230706,175600,240058362,1785,1785,1785,1785,0
|
|
20230706,175500,240058362,1785,1785,1785,1785,0
|
|
20230706,175400,240058362,1785,1785,1785,1785,0
|
|
20230706,175300,240058362,1785,1785,1785,1785,0
|
|
20230706,175200,240058362,1785,1785,1785,1785,0
|
|
20230706,175100,240058362,1785,1785,1785,1785,0
|
|
20230706,175000,240058362,1785,1785,1785,1785,0
|
|
20230706,174900,240058362,1785,1785,1785,1785,0
|
|
20230706,174800,240058362,1785,1785,1785,1785,0
|
|
20230706,174700,240058362,1785,1785,1785,1785,0
|
|
20230706,174600,240058362,1785,1785,1785,1785,0
|
|
20230706,174500,240058362,1785,1785,1785,1785,0
|
|
20230706,174400,240058362,1785,1785,1785,1785,0
|
|
20230706,174300,240058362,1785,1785,1785,1785,0
|
|
20230706,174200,240058362,1785,1785,1785,1785,0
|
|
20230706,174100,240058362,1785,1785,1785,1785,0
|
|
20230706,174000,240058362,1785,1785,1785,1785,0
|
|
20230706,173900,240058362,1785,1785,1785,1785,0
|
|
20230706,173800,240058362,1785,1785,1785,1785,0
|
|
20230706,173700,240058362,1785,1785,1785,1785,0
|
|
20230706,173600,240058362,1785,1785,1785,1785,1847
|
|
20230706,173500,240058362,1785,1785,1785,1785,0
|
|
20230706,173400,240058362,1785,1785,1785,1785,0
|
|
20230706,173300,240058362,1785,1785,1785,1785,0
|
|
20230706,173200,240058362,1785,1785,1785,1785,0
|
|
20230706,173100,240058362,1785,1785,1785,1785,0
|
|
20230706,173000,240058362,1785,1785,1785,1785,0
|
|
20230706,172900,240058362,1785,1785,1785,1785,0
|
|
20230706,172800,240058362,1785,1785,1785,1785,0
|
|
20230706,172700,240058362,1785,1785,1785,1785,0
|
|
20230706,172600,240058362,1785,1785,1785,1785,0
|
|
20230706,172500,240058362,1785,1785,1785,1785,0
|
|
20230706,172400,240058362,1785,1785,1785,1785,0
|
|
20230706,172300,240058362,1785,1785,1785,1785,0
|
|
20230706,172200,240058362,1785,1785,1785,1785,0
|
|
20230706,172100,240058362,1785,1785,1785,1785,0
|
|
20230706,172000,240058362,1785,1785,1785,1785,0
|
|
20230706,171900,240058362,1785,1785,1785,1785,0
|
|
20230706,171800,240058362,1785,1785,1785,1785,0
|
|
20230706,171700,240058362,1785,1785,1785,1785,0
|
|
20230706,171600,240058362,1785,1785,1785,1785,0
|
|
20230706,171500,240058362,1785,1785,1785,1785,0
|
|
20230706,171400,240058362,1785,1785,1785,1785,0
|
|
20230706,171300,240058362,1785,1785,1785,1785,0
|
|
20230706,171200,240058362,1785,1785,1785,1785,0
|
|
20230706,171100,240058362,1785,1785,1785,1785,0
|
|
20230706,171000,240058362,1785,1785,1785,1785,0
|
|
20230706,170900,240058362,1785,1785,1785,1785,0
|
|
20230706,170800,240058362,1785,1785,1785,1785,0
|
|
20230706,170700,240058362,1785,1785,1785,1785,0
|
|
20230706,170600,240058362,1785,1785,1785,1785,1847
|
|
20230706,170500,240058362,1785,1785,1785,1785,0
|
|
20230706,170400,240058362,1785,1785,1785,1785,0
|
|
20230706,170300,240058362,1785,1785,1785,1785,0
|
|
20230706,170200,240058362,1785,1785,1785,1785,0
|
|
20230706,170100,240058362,1785,1785,1785,1785,0
|
|
20230706,170000,240058362,1785,1785,1785,1785,0
|
|
20230706,165900,240058362,1785,1785,1785,1785,0
|
|
20230706,165800,240058362,1785,1785,1785,1785,0
|
|
20230706,165700,240058362,1785,1785,1785,1785,0
|
|
20230706,165600,240058362,1785,1785,1785,1785,0
|
|
20230706,165500,240058362,1785,1785,1785,1785,0
|
|
20230706,165400,240058362,1785,1785,1785,1785,0
|
|
20230706,165300,240058362,1785,1785,1785,1785,0
|
|
20230706,165200,240058362,1785,1785,1785,1785,0
|
|
20230706,165100,240058362,1785,1785,1785,1785,0
|
|
20230706,165000,240058362,1785,1785,1785,1785,0
|
|
20230706,164900,240058362,1785,1785,1785,1785,0
|
|
20230706,164800,240058362,1785,1785,1785,1785,0
|
|
20230706,164700,240058362,1785,1785,1785,1785,0
|
|
20230706,164600,240058362,1785,1785,1785,1785,0
|
|
20230706,164500,240058362,1785,1785,1785,1785,0
|
|
20230706,164400,240058362,1785,1785,1785,1785,0
|
|
20230706,164300,240058362,1785,1785,1785,1785,0
|
|
20230706,164200,240058362,1785,1785,1785,1785,0
|
|
20230706,164100,240058362,1785,1785,1785,1785,0
|
|
20230706,164000,240058362,1785,1785,1785,1785,0
|
|
20230706,163900,240058362,1785,1785,1785,1785,0
|
|
20230706,163800,240058362,1785,1785,1785,1785,0
|
|
20230706,163700,240058362,1785,1785,1785,1785,0
|
|
20230706,163600,240058362,1785,1785,1785,1785,1847
|
|
20230706,163500,240058362,1785,1785,1785,1785,0
|
|
20230706,163400,240058362,1785,1785,1785,1785,0
|
|
20230706,163300,240058362,1785,1785,1785,1785,0
|
|
20230706,163200,240058362,1785,1785,1785,1785,0
|
|
20230706,163100,240058362,1785,1785,1785,1785,0
|
|
20230706,163000,240058362,1785,1785,1785,1785,0
|
|
20230706,162900,240058362,1785,1785,1785,1785,0
|
|
20230706,162800,240058362,1785,1785,1785,1785,0
|
|
20230706,162700,240058362,1785,1785,1785,1785,0
|
|
20230706,162600,240058362,1785,1785,1785,1785,0
|
|
20230706,162500,240058362,1785,1785,1785,1785,0
|
|
20230706,162400,240058362,1785,1785,1785,1785,0
|
|
20230706,162300,240058362,1785,1785,1785,1785,0
|
|
20230706,162200,240058362,1785,1785,1785,1785,0
|
|
20230706,162100,240058362,1785,1785,1785,1785,0
|
|
20230706,162000,240058362,1785,1785,1785,1785,0
|
|
20230706,161900,240058362,1785,1785,1785,1785,0
|
|
20230706,161800,240058362,1785,1785,1785,1785,0
|
|
20230706,161700,240058362,1785,1785,1785,1785,0
|
|
20230706,161600,240058362,1785,1785,1785,1785,0
|
|
20230706,161500,240058362,1785,1785,1785,1785,0
|
|
20230706,161400,240058362,1785,1785,1785,1785,0
|
|
20230706,161300,240058362,1785,1785,1785,1785,0
|
|
20230706,161200,240058362,1785,1785,1785,1785,0
|
|
20230706,161100,240058362,1785,1785,1785,1785,0
|
|
20230706,161000,240058362,1785,1785,1785,1785,0
|
|
20230706,160900,240058362,1785,1785,1785,1785,0
|
|
20230706,160800,240058362,1785,1785,1785,1785,0
|
|
20230706,160700,240058362,1785,1785,1785,1785,0
|
|
20230706,160600,240058362,1785,1785,1785,1785,1847
|
|
20230706,160500,240058362,1785,1785,1785,1785,0
|
|
20230706,160400,240058362,1785,1785,1785,1785,0
|
|
20230706,160300,240058362,1785,1785,1785,1785,0
|
|
20230706,160200,240058362,1785,1785,1785,1785,0
|
|
20230706,160100,240058362,1785,1785,1785,1785,0
|
|
20230706,160000,240058362,1785,1785,1785,1785,0
|
|
20230706,155900,240058362,1785,1785,1785,1785,0
|
|
20230706,155800,240058362,1785,1785,1785,1785,0
|
|
20230706,155700,240058362,1785,1785,1785,1785,0
|
|
20230706,155600,240058362,1785,1785,1785,1785,0
|
|
20230706,155500,240058362,1785,1785,1785,1785,0
|
|
20230706,155400,240058362,1785,1785,1785,1785,0
|
|
20230706,155300,240058362,1785,1785,1785,1785,0
|
|
20230706,155200,240058362,1785,1785,1785,1785,0
|
|
20230706,155100,240058362,1785,1785,1785,1785,0
|
|
20230706,155000,240058362,1785,1785,1785,1785,0
|
|
20230706,154900,240058362,1785,1785,1785,1785,0
|
|
20230706,154800,240058362,1785,1785,1785,1785,0
|
|
20230706,154700,240058362,1785,1785,1785,1785,0
|
|
20230706,154600,240058362,1785,1785,1785,1785,0
|
|
20230706,154500,240058362,1785,1785,1785,1785,0
|
|
20230706,154400,240058362,1785,1785,1785,1785,0
|
|
20230706,154300,240058362,1785,1785,1785,1785,0
|
|
20230706,154200,240058362,1785,1785,1785,1785,0
|
|
20230706,154100,240058362,1785,1785,1785,1785,0
|
|
20230706,154000,240058362,1785,1785,1785,1785,0
|
|
20230706,153900,240058362,1785,1785,1785,1785,0
|
|
20230706,153800,240058362,1785,1785,1785,1785,0
|
|
20230706,153700,240058362,1785,1785,1785,1785,0
|
|
20230706,153600,240058362,1785,1785,1785,1785,1847
|
|
20230706,153500,240058362,1785,1785,1785,1785,0
|
|
20230706,153400,240058362,1785,1785,1785,1785,0
|
|
20230706,153300,240058362,1785,1785,1785,1785,0
|
|
20230706,153200,240058362,1785,1785,1785,1785,0
|
|
20230706,153100,240058362,1785,1785,1785,1785,0
|
|
20230706,153000,240058362,1785,1785,1785,1785,1847
|
|
20230706,152900,236761467,1774,1774,1774,1774,0
|
|
20230706,152800,236761467,1774,1774,1774,1774,0
|
|
20230706,152700,236761467,1774,1774,1774,1774,0
|
|
20230706,152600,236761467,1774,1774,1774,1774,0
|
|
20230706,152500,236761467,1774,1774,1774,1774,0
|
|
20230706,152400,236761467,1774,1774,1774,1774,0
|
|
20230706,152300,236761467,1774,1774,1774,1774,0
|
|
20230706,152200,236761467,1774,1774,1774,1774,0
|
|
20230706,152100,236761467,1774,1774,1774,1774,0
|
|
20230706,152000,236761467,1774,1774,1774,1774,0
|
|
20230706,151900,236761467,1774,1780,1780,1774,738
|
|
20230706,151800,235450669,1784,1784,1784,1784,50
|
|
20230706,151700,235361469,1788,1785,1789,1785,1408
|
|
20230706,151600,232845449,1785,1782,1785,1780,3863
|
|
20230706,151500,225965125,1782,1784,1784,1782,217
|
|
20230706,151400,225578224,1784,1784,1784,1784,4
|
|
20230706,151300,225571088,1784,1784,1784,1784,11
|
|
20230706,151200,225551464,1784,1785,1785,1784,108
|
|
20230706,151100,225358687,1785,1787,1789,1785,207
|
|
20230706,151000,224988551,1785,1785,1785,1785,6
|
|
20230706,150900,224977841,1785,1785,1785,1785,16
|
|
20230706,150800,224949281,1785,1787,1787,1785,148
|
|
20230706,150700,224684815,1787,1787,1787,1787,298
|
|
20230706,150600,224152289,1787,1787,1787,1785,332
|
|
20230706,150500,223559007,1786,1785,1786,1785,21
|
|
20230706,150400,223521502,1785,1785,1785,1785,14
|
|
20230706,150300,223496512,1785,1786,1786,1785,28
|
|
20230706,150200,223446527,1786,1785,1786,1785,360
|
|
20230706,150100,222803610,1785,1782,1785,1782,397
|
|
20230706,150000,222094986,1782,1782,1782,1782,200
|
|
20230706,145900,221738586,1782,1782,1782,1782,0
|
|
20230706,145800,221738586,1782,1782,1782,1782,223
|
|
20230706,145700,221341200,1781,1781,1781,1781,0
|
|
20230706,145600,221341200,1781,1781,1781,1781,0
|
|
20230706,145500,221341200,1781,1781,1781,1781,0
|
|
20230706,145400,221341200,1781,1782,1782,1781,1557
|
|
20230706,145300,218567991,1781,1784,1784,1781,2001
|
|
20230706,145200,215004159,1783,1783,1783,1783,126
|
|
20230706,145100,214779501,1781,1782,1783,1781,1241
|
|
20230706,145000,212568670,1782,1783,1783,1782,819
|
|
20230706,144900,211108443,1787,1787,1787,1787,597
|
|
20230706,144800,210041604,1787,1787,1787,1787,598
|
|
20230706,144700,208972978,1787,1787,1787,1787,0
|
|
20230706,144600,208972978,1787,1787,1787,1787,0
|
|
20230706,144500,208972978,1787,1787,1787,1787,0
|
|
20230706,144400,208972978,1787,1787,1787,1787,0
|
|
20230706,144300,208972978,1787,1783,1787,1783,24
|
|
20230706,144200,208930170,1783,1783,1783,1783,350
|
|
20230706,144100,208306120,1782,1782,1782,1782,500
|
|
20230706,144000,207415120,1787,1787,1787,1787,0
|
|
20230706,143900,207415120,1787,1780,1787,1780,2159
|
|
20230706,143800,203559126,1779,1775,1779,1775,1784
|
|
20230706,143700,200386737,1774,1774,1774,1774,1
|
|
20230706,143600,200384963,1773,1772,1773,1772,61
|
|
20230706,143500,200276869,1772,1772,1772,1772,0
|
|
20230706,143400,200276869,1772,1772,1772,1772,13
|
|
20230706,143300,200253833,1772,1772,1772,1772,0
|
|
20230706,143200,200253833,1772,1772,1772,1772,0
|
|
20230706,143100,200253833,1772,1772,1772,1772,400
|
|
20230706,143000,199545033,1771,1771,1771,1771,0
|
|
20230706,142900,199545033,1771,1771,1771,1771,0
|
|
20230706,142800,199545033,1771,1771,1771,1771,0
|
|
20230706,142700,199545033,1771,1771,1771,1771,57
|
|
20230706,142600,199444086,1771,1771,1771,1771,194
|
|
20230706,142500,199100512,1771,1771,1771,1771,15
|
|
20230706,142400,199073947,1771,1771,1771,1771,10
|
|
20230706,142300,199056237,1771,1770,1771,1770,35
|
|
20230706,142200,198994267,1771,1771,1771,1771,0
|
|
20230706,142100,198994267,1771,1771,1771,1771,0
|
|
20230706,142000,198994267,1771,1771,1771,1771,0
|
|
20230706,141900,198994267,1771,1771,1771,1771,0
|
|
20230706,141800,198994267,1771,1771,1771,1771,5
|
|
20230706,141700,198985412,1769,1769,1769,1769,0
|
|
20230706,141600,198985412,1769,1769,1769,1769,150
|
|
20230706,141500,198720062,1768,1768,1768,1768,0
|
|
20230706,141400,198720062,1768,1768,1768,1768,0
|
|
20230706,141300,198720062,1768,1768,1768,1768,0
|
|
20230706,141200,198720062,1768,1768,1768,1768,0
|
|
20230706,141100,198720062,1768,1768,1768,1768,0
|
|
20230706,141000,198720062,1768,1768,1768,1768,0
|
|
20230706,140900,198720062,1768,1768,1768,1768,100
|
|
20230706,140800,198543262,1768,1768,1768,1768,0
|
|
20230706,140700,198543262,1768,1768,1768,1768,0
|
|
20230706,140600,198543262,1768,1768,1768,1768,0
|
|
20230706,140500,198543262,1768,1768,1768,1768,76
|
|
20230706,140400,198408894,1768,1768,1768,1768,0
|
|
20230706,140300,198408894,1768,1768,1768,1768,0
|
|
20230706,140200,198408894,1768,1768,1768,1768,5
|
|
20230706,140100,198400054,1768,1768,1768,1768,129
|
|
20230706,140000,198171982,1768,1768,1768,1768,0
|
|
20230706,135900,198171982,1768,1768,1768,1768,1
|
|
20230706,135800,198170214,1768,1768,1768,1768,4
|
|
20230706,135700,198163142,1771,1771,1771,1771,0
|
|
20230706,135600,198163142,1771,1771,1771,1771,30
|
|
20230706,135500,198110012,1771,1771,1771,1771,704
|
|
20230706,135400,196863228,1771,1771,1771,1771,0
|
|
20230706,135300,196863228,1771,1768,1771,1768,1047
|
|
20230706,135200,195011991,1771,1770,1771,1770,1157
|
|
20230706,135100,192964091,1770,1770,1770,1770,0
|
|
20230706,135000,192964091,1770,1769,1770,1769,288
|
|
20230706,134900,192454453,1767,1768,1768,1767,1000
|
|
20230706,134800,190687232,1768,1768,1768,1768,0
|
|
20230706,134700,190687232,1768,1768,1768,1768,0
|
|
20230706,134600,190687232,1768,1768,1768,1768,0
|
|
20230706,134500,190687232,1768,1768,1768,1768,403
|
|
20230706,134400,189974728,1772,1772,1772,1772,0
|
|
20230706,134300,189974728,1772,1772,1772,1772,0
|
|
20230706,134200,189974728,1772,1774,1774,1772,99
|
|
20230706,134100,189799298,1774,1774,1774,1774,15
|
|
20230706,134000,189772688,1772,1772,1772,1772,0
|
|
20230706,133900,189772688,1772,1772,1772,1772,0
|
|
20230706,133800,189772688,1772,1772,1772,1772,0
|
|
20230706,133700,189772688,1772,1772,1772,1772,10
|
|
20230706,133600,189754968,1772,1772,1772,1772,0
|
|
20230706,133500,189754968,1772,1773,1773,1772,23
|
|
20230706,133400,189714211,1768,1768,1768,1768,0
|
|
20230706,133300,189714211,1768,1773,1773,1768,400
|
|
20230706,133200,189005490,1773,1773,1773,1773,10
|
|
20230706,133100,188987760,1767,1767,1767,1767,0
|
|
20230706,133000,188987760,1767,1767,1767,1767,0
|
|
20230706,132900,188987760,1767,1767,1767,1767,0
|
|
20230706,132800,188987760,1767,1767,1767,1767,0
|
|
20230706,132700,188987760,1767,1767,1767,1767,8
|
|
20230706,132600,188973624,1767,1767,1767,1767,0
|
|
20230706,132500,188973624,1767,1767,1767,1767,0
|
|
20230706,132400,188973624,1767,1772,1772,1767,1844
|
|
20230706,132300,185710224,1773,1774,1774,1773,1142
|
|
20230706,132200,183685457,1775,1776,1776,1775,1284
|
|
20230706,132100,181405249,1776,1776,1776,1776,334
|
|
20230706,132000,180812065,1776,1776,1776,1776,0
|
|
20230706,131900,180812065,1776,1776,1776,1776,10
|
|
20230706,131800,180794305,1777,1777,1777,1777,0
|
|
20230706,131700,180794305,1777,1777,1777,1777,474
|
|
20230706,131600,179952007,1778,1778,1778,1778,0
|
|
20230706,131500,179952007,1778,1784,1784,1778,2469
|
|
20230706,131400,175553894,1784,1784,1784,1784,0
|
|
20230706,131300,175553894,1784,1784,1784,1784,4
|
|
20230706,131200,175546758,1784,1784,1784,1784,0
|
|
20230706,131100,175546758,1784,1784,1784,1784,0
|
|
20230706,131000,175546758,1784,1784,1784,1784,0
|
|
20230706,130900,175546758,1784,1784,1784,1784,0
|
|
20230706,130800,175546758,1784,1784,1784,1784,0
|
|
20230706,130700,175546758,1784,1784,1784,1784,28
|
|
20230706,130600,175496806,1784,1784,1784,1784,215
|
|
20230706,130500,175113246,1784,1784,1784,1784,0
|
|
20230706,130400,175113246,1784,1784,1784,1784,0
|
|
20230706,130300,175113246,1784,1784,1784,1784,0
|
|
20230706,130200,175113246,1784,1784,1784,1784,20
|
|
20230706,130100,175077566,1784,1784,1784,1784,25
|
|
20230706,130000,175032966,1783,1783,1783,1783,0
|
|
20230706,125900,175032966,1783,1783,1783,1783,21
|
|
20230706,125800,174995523,1784,1784,1784,1784,1
|
|
20230706,125700,174993739,1781,1781,1781,1781,15
|
|
20230706,125600,174967024,1783,1783,1783,1783,0
|
|
20230706,125500,174967024,1783,1783,1783,1783,1
|
|
20230706,125400,174965241,1779,1779,1779,1779,1
|
|
20230706,125300,174963462,1780,1779,1780,1779,14
|
|
20230706,125200,174938555,1779,1780,1780,1778,828
|
|
20230706,125100,173465114,1780,1780,1780,1780,59
|
|
20230706,125000,173360094,1780,1780,1780,1780,1
|
|
20230706,124900,173358314,1780,1782,1782,1780,36
|
|
20230706,124800,173294189,1784,1784,1784,1784,0
|
|
20230706,124700,173294189,1784,1784,1784,1784,1
|
|
20230706,124600,173292405,1787,1787,1787,1787,0
|
|
20230706,124500,173292405,1787,1783,1787,1782,140
|
|
20230706,124400,173042884,1783,1783,1783,1783,4
|
|
20230706,124300,173035752,1783,1783,1783,1783,4
|
|
20230706,124200,173028620,1783,1783,1783,1783,119
|
|
20230706,124100,172816443,1783,1783,1783,1783,0
|
|
20230706,124000,172816443,1783,1783,1783,1783,9
|
|
20230706,123900,172800396,1782,1782,1782,1782,15
|
|
20230706,123800,172773666,1782,1784,1784,1782,729
|
|
20230706,123700,171474181,1784,1784,1784,1784,103
|
|
20230706,123600,171290429,1784,1784,1784,1784,0
|
|
20230706,123500,171290429,1784,1784,1784,1784,3
|
|
20230706,123400,171285077,1784,1784,1784,1784,0
|
|
20230706,123300,171285077,1784,1784,1784,1784,1
|
|
20230706,123200,171283293,1788,1788,1788,1788,0
|
|
20230706,123100,171283293,1788,1788,1788,1788,50
|
|
20230706,123000,171193893,1785,1785,1785,1785,198
|
|
20230706,122900,170840463,1785,1785,1785,1785,17
|
|
20230706,122800,170810118,1785,1786,1786,1785,45
|
|
20230706,122700,170729792,1785,1786,1786,1785,376
|
|
20230706,122600,170058260,1786,1786,1786,1786,20
|
|
20230706,122500,170022540,1786,1786,1786,1786,19
|
|
20230706,122400,169988606,1786,1786,1786,1786,536
|
|
20230706,122300,169031310,1787,1787,1787,1787,1
|
|
20230706,122200,169029523,1786,1786,1786,1786,0
|
|
20230706,122100,169029523,1786,1786,1786,1786,0
|
|
20230706,122000,169029523,1786,1786,1786,1786,0
|
|
20230706,121900,169029523,1786,1787,1787,1786,229
|
|
20230706,121800,168620469,1786,1786,1786,1786,0
|
|
20230706,121700,168620469,1786,1786,1786,1786,0
|
|
20230706,121600,168620469,1786,1786,1786,1786,0
|
|
20230706,121500,168620469,1786,1786,1786,1786,0
|
|
20230706,121400,168620469,1786,1785,1786,1785,1746
|
|
20230706,121300,165503850,1785,1788,1790,1785,598
|
|
20230706,121200,164434438,1785,1785,1785,1785,677
|
|
20230706,121100,163225993,1783,1783,1783,1783,1
|
|
20230706,121000,163224210,1785,1784,1785,1784,100
|
|
20230706,120900,163045780,1785,1785,1785,1785,0
|
|
20230706,120800,163045780,1785,1785,1785,1785,0
|
|
20230706,120700,163045780,1785,1785,1785,1785,0
|
|
20230706,120600,163045780,1785,1785,1785,1785,10
|
|
20230706,120500,163027930,1779,1780,1780,1779,550
|
|
20230706,120400,162049296,1780,1780,1780,1780,4
|
|
20230706,120300,162042176,1780,1780,1780,1780,93
|
|
20230706,120200,161876636,1780,1780,1780,1780,39
|
|
20230706,120100,161807216,1779,1781,1781,1779,1300
|
|
20230706,120000,159493720,1785,1785,1785,1785,0
|
|
20230706,115900,159493720,1785,1785,1785,1785,10
|
|
20230706,115800,159475870,1785,1785,1785,1785,0
|
|
20230706,115700,159475870,1785,1785,1785,1785,0
|
|
20230706,115600,159475870,1785,1785,1785,1785,1
|
|
20230706,115500,159474085,1785,1785,1785,1785,40
|
|
20230706,115400,159402685,1779,1780,1780,1779,236
|
|
20230706,115300,158982690,1781,1781,1781,1781,1131
|
|
20230706,115200,156968379,1779,1779,1779,1779,671
|
|
20230706,115100,155774670,1781,1779,1781,1779,891
|
|
20230706,115000,154188690,1779,1779,1779,1779,398
|
|
20230706,114900,153480648,1779,1779,1779,1779,13
|
|
20230706,114800,153457521,1777,1777,1777,1777,6
|
|
20230706,114700,153446859,1777,1777,1777,1777,44
|
|
20230706,114600,153368671,1780,1785,1785,1780,1163
|
|
20230706,114500,151298377,1785,1786,1786,1785,7
|
|
20230706,114400,151285881,1787,1787,1787,1787,13
|
|
20230706,114300,151262650,1787,1787,1787,1787,20
|
|
20230706,114200,151226910,1787,1787,1787,1787,0
|
|
20230706,114100,151226910,1787,1787,1787,1787,301
|
|
20230706,114000,150689023,1787,1787,1787,1787,0
|
|
20230706,113900,150689023,1787,1787,1787,1787,1
|
|
20230706,113800,150687236,1777,1777,1777,1777,171
|
|
20230706,113700,150383369,1767,1767,1767,1767,2261
|
|
20230706,113600,146388182,1767,1780,1782,1765,4187
|
|
20230706,113500,138956796,1784,1792,1792,1782,2431
|
|
20230706,113400,134614429,1793,1799,1800,1793,8504
|
|
20230706,113300,119346730,1800,1797,1800,1797,286
|
|
20230706,113200,118832474,1797,1803,1803,1797,3151
|
|
20230706,113100,113160795,1804,1805,1805,1804,1758
|
|
20230706,113000,109987730,1805,1806,1806,1805,2242
|
|
20230706,112900,105940351,1806,1806,1808,1806,314
|
|
20230706,112800,105373265,1806,1806,1806,1806,174
|
|
20230706,112700,105059021,1806,1806,1806,1806,8
|
|
20230706,112600,105044573,1806,1806,1806,1806,220
|
|
20230706,112500,104647253,1807,1807,1807,1807,0
|
|
20230706,112400,104647253,1807,1807,1807,1807,0
|
|
20230706,112300,104647253,1807,1807,1807,1807,0
|
|
20230706,112200,104647253,1807,1808,1808,1807,149
|
|
20230706,112100,104377980,1807,1807,1807,1807,0
|
|
20230706,112000,104377980,1807,1807,1808,1807,504
|
|
20230706,111900,103467192,1807,1807,1807,1807,14
|
|
20230706,111800,103441894,1807,1807,1807,1807,109
|
|
20230706,111700,103244931,1808,1808,1808,1808,260
|
|
20230706,111600,102774851,1808,1808,1808,1808,0
|
|
20230706,111500,102774851,1808,1808,1808,1808,110
|
|
20230706,111400,102575971,1808,1808,1808,1808,105
|
|
20230706,111300,102386131,1808,1811,1811,1808,2871
|
|
20230706,111200,97187053,1811,1811,1811,1811,0
|
|
20230706,111100,97187053,1811,1810,1811,1810,5
|
|
20230706,111000,97178001,1810,1810,1810,1810,36
|
|
20230706,110900,97112841,1810,1810,1810,1810,48
|
|
20230706,110800,97025961,1810,1810,1810,1810,1317
|
|
20230706,110700,94642191,1810,1810,1810,1810,0
|
|
20230706,110600,94642191,1810,1810,1810,1810,0
|
|
20230706,110500,94642191,1810,1810,1810,1810,0
|
|
20230706,110400,94642191,1810,1810,1810,1810,0
|
|
20230706,110300,94642191,1810,1810,1810,1810,4
|
|
20230706,110200,94634951,1810,1810,1810,1810,4
|
|
20230706,110100,94627711,1813,1811,1813,1810,109
|
|
20230706,110000,94430297,1810,1810,1810,1810,17
|
|
20230706,105900,94399527,1810,1811,1811,1810,379
|
|
20230706,105800,93713170,1811,1811,1811,1811,93
|
|
20230706,105700,93544747,1811,1811,1811,1811,0
|
|
20230706,105600,93544747,1811,1811,1811,1811,0
|
|
20230706,105500,93544747,1811,1811,1811,1811,21
|
|
20230706,105400,93506716,1811,1811,1811,1811,7
|
|
20230706,105300,93494039,1811,1811,1811,1811,7
|
|
20230706,105200,93481362,1811,1811,1811,1811,186
|
|
20230706,105100,93144516,1812,1812,1812,1812,0
|
|
20230706,105000,93144516,1812,1812,1812,1812,0
|
|
20230706,104900,93144516,1812,1812,1812,1812,0
|
|
20230706,104800,93144516,1812,1812,1812,1812,0
|
|
20230706,104700,93144516,1812,1812,1812,1812,0
|
|
20230706,104600,93144516,1812,1811,1812,1811,659
|
|
20230706,104500,91950608,1811,1811,1811,1811,0
|
|
20230706,104400,91950608,1811,1811,1811,1811,300
|
|
20230706,104300,91407308,1811,1811,1811,1811,0
|
|
20230706,104200,91407308,1811,1811,1811,1811,0
|
|
20230706,104100,91407308,1811,1811,1811,1811,0
|
|
20230706,104000,91407308,1811,1811,1811,1811,1461
|
|
20230706,103900,88761437,1811,1811,1811,1811,0
|
|
20230706,103800,88761437,1811,1811,1811,1811,1164
|
|
20230706,103700,86653433,1808,1811,1811,1808,400
|
|
20230706,103600,85929667,1812,1812,1812,1812,77
|
|
20230706,103500,85790143,1812,1812,1812,1812,23
|
|
20230706,103400,85748467,1812,1812,1812,1812,0
|
|
20230706,103300,85748467,1812,1812,1812,1812,72
|
|
20230706,103200,85618003,1811,1811,1811,1811,0
|
|
20230706,103100,85618003,1811,1808,1811,1808,39
|
|
20230706,103000,85547426,1810,1810,1810,1810,0
|
|
20230706,102900,85547426,1810,1810,1810,1810,0
|
|
20230706,102800,85547426,1810,1810,1810,1810,0
|
|
20230706,102700,85547426,1810,1811,1811,1810,11
|
|
20230706,102600,85527506,1811,1811,1811,1811,0
|
|
20230706,102500,85527506,1811,1808,1811,1808,405
|
|
20230706,102400,84794321,1808,1808,1808,1808,270
|
|
20230706,102300,84306161,1810,1811,1811,1810,31
|
|
20230706,102200,84250021,1811,1811,1811,1811,22
|
|
20230706,102100,84210179,1813,1813,1813,1813,0
|
|
20230706,102000,84210179,1813,1813,1813,1813,0
|
|
20230706,101900,84210179,1813,1811,1813,1805,1310
|
|
20230706,101800,81843067,1813,1813,1813,1813,0
|
|
20230706,101700,81843067,1813,1813,1813,1813,1
|
|
20230706,101600,81841254,1813,1813,1813,1813,1
|
|
20230706,101500,81839441,1814,1814,1814,1814,0
|
|
20230706,101400,81839441,1814,1814,1814,1814,1
|
|
20230706,101300,81837627,1813,1813,1813,1813,34
|
|
20230706,101200,81775985,1815,1820,1820,1815,1323
|
|
20230706,101100,79374568,1818,1818,1818,1818,5
|
|
20230706,101000,79365478,1818,1818,1818,1818,30
|
|
20230706,100900,79310938,1817,1817,1817,1817,0
|
|
20230706,100800,79310938,1817,1817,1817,1817,1
|
|
20230706,100700,79309121,1818,1818,1818,1818,0
|
|
20230706,100600,79309121,1818,1823,1823,1818,45
|
|
20230706,100500,79227261,1824,1824,1824,1824,1
|
|
20230706,100400,79225437,1825,1825,1825,1825,0
|
|
20230706,100300,79225437,1825,1825,1825,1825,14
|
|
20230706,100200,79199887,1825,1825,1825,1825,691
|
|
20230706,100100,77938812,1825,1823,1825,1823,500
|
|
20230706,100000,77026432,1825,1825,1825,1825,0
|
|
20230706,095900,77026432,1825,1824,1825,1824,513
|
|
20230706,095800,76090315,1825,1825,1825,1825,0
|
|
20230706,095700,76090315,1825,1818,1825,1805,4080
|
|
20230706,095600,68705836,1818,1818,1818,1818,31
|
|
20230706,095500,68649478,1818,1819,1819,1818,686
|
|
20230706,095400,67402272,1818,1818,1818,1818,0
|
|
20230706,095300,67402272,1818,1818,1818,1818,0
|
|
20230706,095200,67402272,1818,1819,1819,1818,644
|
|
20230706,095100,66231292,1819,1819,1819,1819,1237
|
|
20230706,095000,63981189,1819,1819,1819,1819,2742
|
|
20230706,094900,58993491,1819,1819,1819,1819,0
|
|
20230706,094800,58993491,1819,1825,1825,1819,2011
|
|
20230706,094700,55333383,1826,1827,1827,1825,2413
|
|
20230706,094600,50926853,1827,1829,1829,1827,488
|
|
20230706,094500,50034919,1829,1829,1829,1829,2
|
|
20230706,094400,50031261,1829,1829,1829,1829,132
|
|
20230706,094300,49789833,1829,1829,1829,1829,0
|
|
20230706,094200,49789833,1829,1829,1829,1829,463
|
|
20230706,094100,48943006,1830,1830,1830,1830,3
|
|
20230706,094000,48937516,1830,1830,1830,1830,52
|
|
20230706,093900,48842356,1830,1833,1833,1830,1011
|
|
20230706,093800,46990519,1833,1833,1833,1833,335
|
|
20230706,093700,46376464,1833,1833,1833,1833,14
|
|
20230706,093600,46350802,1833,1833,1833,1833,383
|
|
20230706,093500,45648763,1833,1833,1833,1833,0
|
|
20230706,093400,45648763,1833,1833,1833,1833,230
|
|
20230706,093300,45227173,1834,1834,1834,1834,2109
|
|
20230706,093200,41359267,1834,1834,1834,1834,0
|
|
20230706,093100,41359267,1834,1836,1837,1834,1280
|
|
20230706,093000,39010981,1837,1836,1837,1835,67
|
|
20230706,092900,38887970,1836,1838,1838,1836,615
|
|
20230706,092800,37758242,1837,1837,1837,1837,1
|
|
20230706,092700,37756405,1838,1838,1838,1838,11
|
|
20230706,092600,37736187,1838,1838,1838,1838,418
|
|
20230706,092500,36967903,1838,1850,1850,1838,494
|
|
20230706,092400,36059416,1839,1839,1839,1839,0
|
|
20230706,092300,36059416,1839,1839,1839,1839,300
|
|
20230706,092200,35507716,1840,1840,1840,1840,418
|
|
20230706,092100,34738596,1840,1840,1840,1840,100
|
|
20230706,092000,34554596,1840,1843,1843,1840,38
|
|
20230706,091900,34484623,1837,1837,1837,1837,5
|
|
20230706,091800,34475438,1845,1837,1845,1837,127
|
|
20230706,091700,34241923,1837,1837,1837,1837,2
|
|
20230706,091600,34238249,1837,1836,1837,1836,649
|
|
20230706,091500,33046620,1836,1837,1838,1836,245
|
|
20230706,091400,32596511,1837,1839,1839,1837,1198
|
|
20230706,091300,30395081,1839,1839,1839,1839,1069
|
|
20230706,091200,28429190,1839,1841,1841,1839,1680
|
|
20230706,091100,25338928,1850,1850,1850,1850,121
|
|
20230706,091000,25115078,1850,1850,1850,1850,490
|
|
20230706,090900,24208578,1840,1840,1840,1840,308
|
|
20230706,090800,23641858,1840,1844,1844,1840,2753
|
|
20230706,090700,18567538,1844,1844,1844,1844,531
|
|
20230706,090600,17588374,1844,1852,1852,1844,2000
|
|
20230706,090500,13892272,1863,1863,1863,1863,92
|
|
20230706,090400,13720876,1853,1853,1853,1853,2
|
|
20230706,090300,13717170,1852,1860,1860,1852,4280
|
|
20230706,090200,5766587,1860,1863,1863,1860,566
|
|
20230706,090100,4712222,1863,1863,1863,1863,130
|
|
20230706,090000,4470032,1865,1875,1875,1865,2360
|