637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193400,345768423,1739,1739,1739,1739,4636
|
|
20230707,193300,345768423,1739,1739,1739,1739,0
|
|
20230707,193200,345768423,1739,1739,1739,1739,0
|
|
20230707,193100,345768423,1739,1739,1739,1739,0
|
|
20230707,193000,345768423,1739,1739,1739,1739,0
|
|
20230707,192900,345768423,1739,1739,1739,1739,0
|
|
20230707,192800,345768423,1739,1739,1739,1739,0
|
|
20230707,192700,345768423,1739,1739,1739,1739,0
|
|
20230707,192600,345768423,1739,1739,1739,1739,0
|
|
20230707,192500,345768423,1739,1739,1739,1739,0
|
|
20230707,192400,345768423,1739,1739,1739,1739,0
|
|
20230707,192300,345768423,1739,1739,1739,1739,0
|
|
20230707,192200,345768423,1739,1739,1739,1739,0
|
|
20230707,192100,345768423,1739,1739,1739,1739,0
|
|
20230707,192000,345768423,1739,1739,1739,1739,0
|
|
20230707,191900,345768423,1739,1739,1739,1739,0
|
|
20230707,191800,345768423,1739,1739,1739,1739,0
|
|
20230707,191700,345768423,1739,1739,1739,1739,0
|
|
20230707,191600,345768423,1739,1739,1739,1739,0
|
|
20230707,191500,345768423,1739,1739,1739,1739,0
|
|
20230707,191400,345768423,1739,1739,1739,1739,0
|
|
20230707,191300,345768423,1739,1739,1739,1739,0
|
|
20230707,191200,345768423,1739,1739,1739,1739,0
|
|
20230707,191100,345768423,1739,1739,1739,1739,0
|
|
20230707,191000,345768423,1739,1739,1739,1739,0
|
|
20230707,190900,345768423,1739,1739,1739,1739,0
|
|
20230707,190800,345768423,1739,1739,1739,1739,0
|
|
20230707,190700,345768423,1739,1739,1739,1739,0
|
|
20230707,190600,345768423,1739,1739,1739,1739,0
|
|
20230707,190500,345768423,1739,1739,1739,1739,0
|
|
20230707,190400,345768423,1739,1739,1739,1739,4636
|
|
20230707,190300,345768423,1739,1739,1739,1739,0
|
|
20230707,190200,345768423,1739,1739,1739,1739,0
|
|
20230707,190100,345768423,1739,1739,1739,1739,0
|
|
20230707,190000,345768423,1739,1739,1739,1739,0
|
|
20230707,185900,345768423,1739,1739,1739,1739,0
|
|
20230707,185800,345768423,1739,1739,1739,1739,0
|
|
20230707,185700,345768423,1739,1739,1739,1739,0
|
|
20230707,185600,345768423,1739,1739,1739,1739,0
|
|
20230707,185500,345768423,1739,1739,1739,1739,0
|
|
20230707,185400,345768423,1739,1739,1739,1739,0
|
|
20230707,185300,345768423,1739,1739,1739,1739,0
|
|
20230707,185200,345768423,1739,1739,1739,1739,0
|
|
20230707,185100,345768423,1739,1739,1739,1739,0
|
|
20230707,185000,345768423,1739,1739,1739,1739,0
|
|
20230707,184900,345768423,1739,1739,1739,1739,0
|
|
20230707,184800,345768423,1739,1739,1739,1739,0
|
|
20230707,184700,345768423,1739,1739,1739,1739,0
|
|
20230707,184600,345768423,1739,1739,1739,1739,0
|
|
20230707,184500,345768423,1739,1739,1739,1739,0
|
|
20230707,184400,345768423,1739,1739,1739,1739,0
|
|
20230707,184300,345768423,1739,1739,1739,1739,0
|
|
20230707,184200,345768423,1739,1739,1739,1739,0
|
|
20230707,184100,345768423,1739,1739,1739,1739,0
|
|
20230707,184000,345768423,1739,1739,1739,1739,0
|
|
20230707,183900,345768423,1739,1739,1739,1739,0
|
|
20230707,183800,345768423,1739,1739,1739,1739,0
|
|
20230707,183700,345768423,1739,1739,1739,1739,0
|
|
20230707,183600,345768423,1739,1739,1739,1739,0
|
|
20230707,183500,345768423,1739,1739,1739,1739,0
|
|
20230707,183400,345768423,1739,1739,1739,1739,4636
|
|
20230707,183300,345768423,1739,1739,1739,1739,0
|
|
20230707,183200,345768423,1739,1739,1739,1739,0
|
|
20230707,183100,345768423,1739,1739,1739,1739,0
|
|
20230707,183000,345768423,1739,1739,1739,1739,0
|
|
20230707,182900,345768423,1739,1739,1739,1739,0
|
|
20230707,182800,345768423,1739,1739,1739,1739,0
|
|
20230707,182700,345768423,1739,1739,1739,1739,0
|
|
20230707,182600,345768423,1739,1739,1739,1739,0
|
|
20230707,182500,345768423,1739,1739,1739,1739,0
|
|
20230707,182400,345768423,1739,1739,1739,1739,0
|
|
20230707,182300,345768423,1739,1739,1739,1739,0
|
|
20230707,182200,345768423,1739,1739,1739,1739,0
|
|
20230707,182100,345768423,1739,1739,1739,1739,0
|
|
20230707,182000,345768423,1739,1739,1739,1739,0
|
|
20230707,181900,345768423,1739,1739,1739,1739,0
|
|
20230707,181800,345768423,1739,1739,1739,1739,0
|
|
20230707,181700,345768423,1739,1739,1739,1739,0
|
|
20230707,181600,345768423,1739,1739,1739,1739,0
|
|
20230707,181500,345768423,1739,1739,1739,1739,0
|
|
20230707,181400,345768423,1739,1739,1739,1739,0
|
|
20230707,181300,345768423,1739,1739,1739,1739,0
|
|
20230707,181200,345768423,1739,1739,1739,1739,0
|
|
20230707,181100,345768423,1739,1739,1739,1739,0
|
|
20230707,181000,345768423,1739,1739,1739,1739,0
|
|
20230707,180900,345768423,1739,1739,1739,1739,0
|
|
20230707,180800,345768423,1739,1739,1739,1739,0
|
|
20230707,180700,345768423,1739,1739,1739,1739,0
|
|
20230707,180600,345768423,1739,1739,1739,1739,0
|
|
20230707,180500,345768423,1739,1739,1739,1739,0
|
|
20230707,180400,345768423,1739,1739,1739,1739,4636
|
|
20230707,180300,345768423,1739,1739,1739,1739,0
|
|
20230707,180200,345768423,1739,1739,1739,1739,0
|
|
20230707,180100,345768423,1739,1739,1739,1739,0
|
|
20230707,180000,345768423,1739,1739,1739,1739,0
|
|
20230707,175900,345768423,1739,1739,1739,1739,0
|
|
20230707,175800,345768423,1739,1739,1739,1739,0
|
|
20230707,175700,345768423,1739,1739,1739,1739,0
|
|
20230707,175600,345768423,1739,1739,1739,1739,0
|
|
20230707,175500,345768423,1739,1739,1739,1739,0
|
|
20230707,175400,345768423,1739,1739,1739,1739,0
|
|
20230707,175300,345768423,1739,1739,1739,1739,0
|
|
20230707,175200,345768423,1739,1739,1739,1739,0
|
|
20230707,175100,345768423,1739,1739,1739,1739,0
|
|
20230707,175000,345768423,1739,1739,1739,1739,0
|
|
20230707,174900,345768423,1739,1739,1739,1739,0
|
|
20230707,174800,345768423,1739,1739,1739,1739,0
|
|
20230707,174700,345768423,1739,1739,1739,1739,0
|
|
20230707,174600,345768423,1739,1739,1739,1739,0
|
|
20230707,174500,345768423,1739,1739,1739,1739,0
|
|
20230707,174400,345768423,1739,1739,1739,1739,0
|
|
20230707,174300,345768423,1739,1739,1739,1739,0
|
|
20230707,174200,345768423,1739,1739,1739,1739,0
|
|
20230707,174100,345768423,1739,1739,1739,1739,0
|
|
20230707,174000,345768423,1739,1739,1739,1739,0
|
|
20230707,173900,345768423,1739,1739,1739,1739,0
|
|
20230707,173800,345768423,1739,1739,1739,1739,0
|
|
20230707,173700,345768423,1739,1739,1739,1739,0
|
|
20230707,173600,345768423,1739,1739,1739,1739,0
|
|
20230707,173500,345768423,1739,1739,1739,1739,0
|
|
20230707,173400,345768423,1739,1739,1739,1739,4636
|
|
20230707,173300,345768423,1739,1739,1739,1739,0
|
|
20230707,173200,345768423,1739,1739,1739,1739,0
|
|
20230707,173100,345768423,1739,1739,1739,1739,0
|
|
20230707,173000,345768423,1739,1739,1739,1739,0
|
|
20230707,172900,345768423,1739,1739,1739,1739,0
|
|
20230707,172800,345768423,1739,1739,1739,1739,0
|
|
20230707,172700,345768423,1739,1739,1739,1739,0
|
|
20230707,172600,345768423,1739,1739,1739,1739,0
|
|
20230707,172500,345768423,1739,1739,1739,1739,0
|
|
20230707,172400,345768423,1739,1739,1739,1739,0
|
|
20230707,172300,345768423,1739,1739,1739,1739,0
|
|
20230707,172200,345768423,1739,1739,1739,1739,0
|
|
20230707,172100,345768423,1739,1739,1739,1739,0
|
|
20230707,172000,345768423,1739,1739,1739,1739,0
|
|
20230707,171900,345768423,1739,1739,1739,1739,0
|
|
20230707,171800,345768423,1739,1739,1739,1739,0
|
|
20230707,171700,345768423,1739,1739,1739,1739,0
|
|
20230707,171600,345768423,1739,1739,1739,1739,0
|
|
20230707,171500,345768423,1739,1739,1739,1739,0
|
|
20230707,171400,345768423,1739,1739,1739,1739,0
|
|
20230707,171300,345768423,1739,1739,1739,1739,0
|
|
20230707,171200,345768423,1739,1739,1739,1739,0
|
|
20230707,171100,345768423,1739,1739,1739,1739,0
|
|
20230707,171000,345768423,1739,1739,1739,1739,0
|
|
20230707,170900,345768423,1739,1739,1739,1739,0
|
|
20230707,170800,345768423,1739,1739,1739,1739,0
|
|
20230707,170700,345768423,1739,1739,1739,1739,0
|
|
20230707,170600,345768423,1739,1739,1739,1739,0
|
|
20230707,170500,345768423,1739,1739,1739,1739,0
|
|
20230707,170400,345768423,1739,1739,1739,1739,4636
|
|
20230707,170300,345768423,1739,1739,1739,1739,0
|
|
20230707,170200,345768423,1739,1739,1739,1739,0
|
|
20230707,170100,345768423,1739,1739,1739,1739,0
|
|
20230707,170000,345768423,1739,1739,1739,1739,0
|
|
20230707,165900,345768423,1739,1739,1739,1739,0
|
|
20230707,165800,345768423,1739,1739,1739,1739,0
|
|
20230707,165700,345768423,1739,1739,1739,1739,0
|
|
20230707,165600,345768423,1739,1739,1739,1739,0
|
|
20230707,165500,345768423,1739,1739,1739,1739,0
|
|
20230707,165400,345768423,1739,1739,1739,1739,0
|
|
20230707,165300,345768423,1739,1739,1739,1739,0
|
|
20230707,165200,345768423,1739,1739,1739,1739,0
|
|
20230707,165100,345768423,1739,1739,1739,1739,0
|
|
20230707,165000,345768423,1739,1739,1739,1739,0
|
|
20230707,164900,345768423,1739,1739,1739,1739,0
|
|
20230707,164800,345768423,1739,1739,1739,1739,0
|
|
20230707,164700,345768423,1739,1739,1739,1739,0
|
|
20230707,164600,345768423,1739,1739,1739,1739,0
|
|
20230707,164500,345768423,1739,1739,1739,1739,0
|
|
20230707,164400,345768423,1739,1739,1739,1739,0
|
|
20230707,164300,345768423,1739,1739,1739,1739,0
|
|
20230707,164200,345768423,1739,1739,1739,1739,0
|
|
20230707,164100,345768423,1739,1739,1739,1739,0
|
|
20230707,164000,345768423,1739,1739,1739,1739,0
|
|
20230707,163900,345768423,1739,1739,1739,1739,0
|
|
20230707,163800,345768423,1739,1739,1739,1739,0
|
|
20230707,163700,345768423,1739,1739,1739,1739,0
|
|
20230707,163600,345768423,1739,1739,1739,1739,0
|
|
20230707,163500,345768423,1739,1739,1739,1739,0
|
|
20230707,163400,345768423,1739,1739,1739,1739,4636
|
|
20230707,163300,345768423,1739,1739,1739,1739,0
|
|
20230707,163200,345768423,1739,1739,1739,1739,0
|
|
20230707,163100,345768423,1739,1739,1739,1739,0
|
|
20230707,163000,345768423,1739,1739,1739,1739,0
|
|
20230707,162900,345768423,1739,1739,1739,1739,0
|
|
20230707,162800,345768423,1739,1739,1739,1739,0
|
|
20230707,162700,345768423,1739,1739,1739,1739,0
|
|
20230707,162600,345768423,1739,1739,1739,1739,0
|
|
20230707,162500,345768423,1739,1739,1739,1739,0
|
|
20230707,162400,345768423,1739,1739,1739,1739,0
|
|
20230707,162300,345768423,1739,1739,1739,1739,0
|
|
20230707,162200,345768423,1739,1739,1739,1739,0
|
|
20230707,162100,345768423,1739,1739,1739,1739,0
|
|
20230707,162000,345768423,1739,1739,1739,1739,0
|
|
20230707,161900,345768423,1739,1739,1739,1739,0
|
|
20230707,161800,345768423,1739,1739,1739,1739,0
|
|
20230707,161700,345768423,1739,1739,1739,1739,0
|
|
20230707,161600,345768423,1739,1739,1739,1739,0
|
|
20230707,161500,345768423,1739,1739,1739,1739,0
|
|
20230707,161400,345768423,1739,1739,1739,1739,0
|
|
20230707,161300,345768423,1739,1739,1739,1739,0
|
|
20230707,161200,345768423,1739,1739,1739,1739,0
|
|
20230707,161100,345768423,1739,1739,1739,1739,0
|
|
20230707,161000,345768423,1739,1739,1739,1739,0
|
|
20230707,160900,345768423,1739,1739,1739,1739,0
|
|
20230707,160800,345768423,1739,1739,1739,1739,0
|
|
20230707,160700,345768423,1739,1739,1739,1739,0
|
|
20230707,160600,345768423,1739,1739,1739,1739,0
|
|
20230707,160500,345768423,1739,1739,1739,1739,0
|
|
20230707,160400,345768423,1739,1739,1739,1739,4636
|
|
20230707,160300,345768423,1739,1739,1739,1739,0
|
|
20230707,160200,345768423,1739,1739,1739,1739,0
|
|
20230707,160100,345768423,1739,1739,1739,1739,0
|
|
20230707,160000,345768423,1739,1739,1739,1739,0
|
|
20230707,155900,345768423,1739,1739,1739,1739,0
|
|
20230707,155800,345768423,1739,1739,1739,1739,0
|
|
20230707,155700,345768423,1739,1739,1739,1739,0
|
|
20230707,155600,345768423,1739,1739,1739,1739,0
|
|
20230707,155500,345768423,1739,1739,1739,1739,0
|
|
20230707,155400,345768423,1739,1739,1739,1739,0
|
|
20230707,155300,345768423,1739,1739,1739,1739,0
|
|
20230707,155200,345768423,1739,1739,1739,1739,0
|
|
20230707,155100,345768423,1739,1739,1739,1739,0
|
|
20230707,155000,345768423,1739,1739,1739,1739,0
|
|
20230707,154900,345768423,1739,1739,1739,1739,0
|
|
20230707,154800,345768423,1739,1739,1739,1739,0
|
|
20230707,154700,345768423,1739,1739,1739,1739,0
|
|
20230707,154600,345768423,1739,1739,1739,1739,0
|
|
20230707,154500,345768423,1739,1739,1739,1739,0
|
|
20230707,154400,345768423,1739,1739,1739,1739,0
|
|
20230707,154300,345768423,1739,1739,1739,1739,0
|
|
20230707,154200,345768423,1739,1739,1739,1739,0
|
|
20230707,154100,345768423,1739,1739,1739,1739,0
|
|
20230707,154000,345768423,1739,1739,1739,1739,0
|
|
20230707,153900,345768423,1739,1739,1739,1739,0
|
|
20230707,153800,345768423,1739,1739,1739,1739,0
|
|
20230707,153700,345768423,1739,1739,1739,1739,0
|
|
20230707,153600,345768423,1739,1739,1739,1739,0
|
|
20230707,153500,345768423,1739,1739,1739,1739,0
|
|
20230707,153400,345768423,1739,1739,1739,1739,4636
|
|
20230707,153300,345768423,1739,1739,1739,1739,0
|
|
20230707,153200,345768423,1739,1739,1739,1739,0
|
|
20230707,153100,345768423,1739,1739,1739,1739,0
|
|
20230707,153000,345768423,1739,1739,1739,1739,4636
|
|
20230707,152900,337706419,1740,1740,1740,1740,0
|
|
20230707,152800,337706419,1740,1740,1740,1740,0
|
|
20230707,152700,337706419,1740,1740,1740,1740,0
|
|
20230707,152600,337706419,1740,1740,1740,1740,0
|
|
20230707,152500,337706419,1740,1740,1740,1740,0
|
|
20230707,152400,337706419,1740,1740,1740,1740,0
|
|
20230707,152300,337706419,1740,1740,1740,1740,0
|
|
20230707,152200,337706419,1740,1740,1740,1740,0
|
|
20230707,152100,337706419,1740,1740,1740,1740,0
|
|
20230707,152000,337706419,1740,1740,1740,1740,0
|
|
20230707,151900,337706419,1740,1734,1740,1734,1212
|
|
20230707,151800,335601372,1729,1731,1731,1729,2115
|
|
20230707,151700,331943128,1734,1732,1734,1732,2601
|
|
20230707,151600,327433428,1734,1734,1734,1734,1
|
|
20230707,151500,327431694,1734,1734,1734,1734,0
|
|
20230707,151400,327431694,1734,1734,1734,1734,29
|
|
20230707,151300,327381408,1734,1733,1734,1733,2571
|
|
20230707,151200,322924986,1734,1734,1734,1734,0
|
|
20230707,151100,322924986,1734,1734,1734,1734,0
|
|
20230707,151000,322924986,1734,1730,1734,1730,668
|
|
20230707,150900,321769120,1730,1729,1730,1729,1790
|
|
20230707,150800,318673047,1729,1729,1729,1729,117
|
|
20230707,150700,318470754,1729,1729,1729,1729,15
|
|
20230707,150600,318444819,1729,1729,1729,1729,1033
|
|
20230707,150500,316658762,1729,1725,1729,1724,2968
|
|
20230707,150400,311532462,1725,1726,1728,1725,322
|
|
20230707,150300,310976978,1726,1726,1726,1726,30
|
|
20230707,150200,310925198,1726,1726,1726,1726,144
|
|
20230707,150100,310676654,1726,1724,1726,1724,2070
|
|
20230707,150000,307107774,1719,1720,1720,1716,3067
|
|
20230707,145900,301835588,1720,1720,1720,1720,33
|
|
20230707,145800,301778828,1729,1729,1729,1729,0
|
|
20230707,145700,301778828,1729,1726,1729,1726,200
|
|
20230707,145600,301433051,1727,1720,1727,1720,203
|
|
20230707,145500,301082491,1719,1719,1719,1719,0
|
|
20230707,145400,301082491,1719,1719,1719,1719,0
|
|
20230707,145300,301082491,1719,1719,1719,1719,0
|
|
20230707,145200,301082491,1719,1719,1719,1719,0
|
|
20230707,145100,301082491,1719,1719,1719,1719,0
|
|
20230707,145000,301082491,1719,1720,1720,1719,986
|
|
20230707,144900,299386575,1720,1722,1722,1720,600
|
|
20230707,144800,298354555,1722,1722,1722,1722,0
|
|
20230707,144700,298354555,1722,1722,1722,1722,300
|
|
20230707,144600,297837955,1727,1727,1727,1727,0
|
|
20230707,144500,297837955,1727,1726,1727,1726,101
|
|
20230707,144400,297663600,1728,1728,1728,1728,100
|
|
20230707,144300,297490800,1734,1715,1734,1715,1887
|
|
20230707,144200,294243570,1710,1710,1710,1710,0
|
|
20230707,144100,294243570,1710,1710,1710,1710,60
|
|
20230707,144000,294140970,1715,1712,1715,1712,82
|
|
20230707,143900,294000343,1710,1710,1710,1710,423
|
|
20230707,143800,293277013,1705,1705,1705,1705,0
|
|
20230707,143700,293277013,1705,1705,1705,1705,0
|
|
20230707,143600,293277013,1705,1705,1705,1705,100
|
|
20230707,143500,293106513,1705,1706,1706,1705,1000
|
|
20230707,143400,291401512,1705,1705,1705,1705,1
|
|
20230707,143300,291399807,1710,1706,1710,1705,766
|
|
20230707,143200,290093497,1705,1705,1705,1705,0
|
|
20230707,143100,290093497,1705,1710,1710,1705,1291
|
|
20230707,143000,287891369,1710,1710,1710,1710,0
|
|
20230707,142900,287891369,1710,1710,1710,1710,1
|
|
20230707,142800,287889659,1707,1707,1707,1707,0
|
|
20230707,142700,287889659,1707,1708,1708,1707,500
|
|
20230707,142600,287036130,1710,1710,1710,1710,0
|
|
20230707,142500,287036130,1710,1710,1710,1710,0
|
|
20230707,142400,287036130,1710,1710,1710,1710,0
|
|
20230707,142300,287036130,1710,1710,1710,1710,88
|
|
20230707,142200,286885650,1710,1710,1710,1710,0
|
|
20230707,142100,286885650,1710,1710,1710,1710,0
|
|
20230707,142000,286885650,1710,1710,1710,1710,0
|
|
20230707,141900,286885650,1710,1710,1710,1710,0
|
|
20230707,141800,286885650,1710,1710,1710,1710,0
|
|
20230707,141700,286885650,1710,1710,1710,1710,0
|
|
20230707,141600,286885650,1710,1710,1710,1710,0
|
|
20230707,141500,286885650,1710,1710,1710,1710,0
|
|
20230707,141400,286885650,1710,1710,1710,1710,40
|
|
20230707,141300,286817250,1709,1709,1709,1709,0
|
|
20230707,141200,286817250,1709,1709,1709,1709,0
|
|
20230707,141100,286817250,1709,1711,1711,1709,900
|
|
20230707,141000,285278529,1711,1711,1711,1711,0
|
|
20230707,140900,285278529,1711,1707,1713,1707,5371
|
|
20230707,140800,276097819,1707,1706,1707,1706,5
|
|
20230707,140700,276089285,1707,1706,1707,1706,3
|
|
20230707,140600,276084165,1706,1706,1706,1706,37
|
|
20230707,140500,276021043,1707,1707,1707,1707,0
|
|
20230707,140400,276021043,1707,1707,1707,1707,30
|
|
20230707,140300,275969833,1707,1707,1707,1707,0
|
|
20230707,140200,275969833,1707,1705,1707,1705,122
|
|
20230707,140100,275761821,1706,1706,1707,1705,3054
|
|
20230707,140000,270551776,1707,1707,1707,1707,248
|
|
20230707,135900,270128440,1706,1706,1706,1706,124
|
|
20230707,135800,269916896,1706,1706,1706,1706,174
|
|
20230707,135700,269620052,1707,1709,1709,1707,6376
|
|
20230707,135600,258730830,1710,1710,1710,1710,115
|
|
20230707,135500,258534180,1711,1711,1711,1711,5
|
|
20230707,135400,258525625,1711,1711,1711,1711,55
|
|
20230707,135300,258431520,1711,1711,1711,1711,0
|
|
20230707,135200,258431520,1711,1711,1711,1711,40
|
|
20230707,135100,258363080,1711,1711,1711,1711,30
|
|
20230707,135000,258311750,1709,1711,1711,1709,24
|
|
20230707,134900,258270732,1711,1711,1711,1711,1
|
|
20230707,134800,258269021,1709,1709,1709,1709,0
|
|
20230707,134700,258269021,1709,1711,1711,1709,430
|
|
20230707,134600,257534031,1711,1710,1711,1710,811
|
|
20230707,134500,256147211,1710,1710,1710,1710,0
|
|
20230707,134400,256147211,1710,1710,1710,1710,10
|
|
20230707,134300,256130111,1711,1711,1711,1711,22
|
|
20230707,134200,256092469,1711,1711,1711,1711,0
|
|
20230707,134100,256092469,1711,1711,1711,1711,207
|
|
20230707,134000,255738292,1711,1711,1711,1711,0
|
|
20230707,133900,255738292,1711,1711,1711,1711,0
|
|
20230707,133800,255738292,1711,1711,1711,1711,9
|
|
20230707,133700,255722893,1710,1710,1710,1710,0
|
|
20230707,133600,255722893,1710,1710,1710,1710,0
|
|
20230707,133500,255722893,1710,1710,1710,1710,0
|
|
20230707,133400,255722893,1710,1710,1710,1710,300
|
|
20230707,133300,255209893,1710,1710,1710,1710,0
|
|
20230707,133200,255209893,1710,1710,1710,1710,0
|
|
20230707,133100,255209893,1710,1710,1710,1710,0
|
|
20230707,133000,255209893,1710,1710,1710,1710,0
|
|
20230707,132900,255209893,1710,1710,1710,1710,409
|
|
20230707,132800,254510503,1710,1710,1710,1710,0
|
|
20230707,132700,254510503,1710,1710,1710,1710,0
|
|
20230707,132600,254510503,1710,1710,1710,1710,0
|
|
20230707,132500,254510503,1710,1710,1710,1710,0
|
|
20230707,132400,254510503,1710,1710,1710,1710,0
|
|
20230707,132300,254510503,1710,1710,1710,1710,0
|
|
20230707,132200,254510503,1710,1710,1710,1710,0
|
|
20230707,132100,254510503,1710,1710,1710,1710,0
|
|
20230707,132000,254510503,1710,1710,1710,1710,0
|
|
20230707,131900,254510503,1710,1710,1710,1710,0
|
|
20230707,131800,254510503,1710,1710,1710,1710,0
|
|
20230707,131700,254510503,1710,1710,1710,1710,0
|
|
20230707,131600,254510503,1710,1710,1710,1710,10
|
|
20230707,131500,254493403,1710,1710,1710,1710,0
|
|
20230707,131400,254493403,1710,1710,1710,1710,20
|
|
20230707,131300,254459203,1710,1710,1710,1710,0
|
|
20230707,131200,254459203,1710,1710,1710,1710,1
|
|
20230707,131100,254457493,1714,1714,1714,1714,0
|
|
20230707,131000,254457493,1714,1715,1716,1714,21
|
|
20230707,130900,254421489,1709,1712,1712,1709,1592
|
|
20230707,130800,251698953,1712,1712,1712,1712,0
|
|
20230707,130700,251698953,1712,1712,1712,1712,0
|
|
20230707,130600,251698953,1712,1712,1712,1712,0
|
|
20230707,130500,251698953,1712,1712,1713,1712,63
|
|
20230707,130400,251591096,1712,1714,1714,1712,2019
|
|
20230707,130300,248133106,1714,1713,1714,1713,50
|
|
20230707,130200,248047419,1713,1714,1714,1713,369
|
|
20230707,130100,247414959,1714,1714,1714,1714,0
|
|
20230707,130000,247414959,1714,1714,1714,1714,0
|
|
20230707,125900,247414959,1714,1714,1714,1714,0
|
|
20230707,125800,247414959,1714,1714,1714,1714,458
|
|
20230707,125700,246629947,1713,1713,1713,1713,0
|
|
20230707,125600,246629947,1713,1713,1713,1713,3
|
|
20230707,125500,246624808,1713,1713,1713,1713,0
|
|
20230707,125400,246624808,1713,1713,1713,1713,70
|
|
20230707,125300,246504898,1713,1713,1713,1713,0
|
|
20230707,125200,246504898,1713,1710,1713,1710,507
|
|
20230707,125100,245636428,1713,1713,1713,1713,0
|
|
20230707,125000,245636428,1713,1713,1713,1713,0
|
|
20230707,124900,245636428,1713,1713,1713,1713,0
|
|
20230707,124800,245636428,1713,1713,1713,1713,6
|
|
20230707,124700,245626150,1714,1714,1714,1714,0
|
|
20230707,124600,245626150,1714,1714,1714,1714,0
|
|
20230707,124500,245626150,1714,1714,1714,1714,2
|
|
20230707,124400,245622722,1714,1714,1714,1714,0
|
|
20230707,124300,245622722,1714,1714,1714,1714,0
|
|
20230707,124200,245622722,1714,1714,1714,1714,0
|
|
20230707,124100,245622722,1714,1714,1714,1714,290
|
|
20230707,124000,245125662,1714,1714,1714,1714,0
|
|
20230707,123900,245125662,1714,1714,1714,1714,5
|
|
20230707,123800,245117092,1714,1714,1714,1714,0
|
|
20230707,123700,245117092,1714,1714,1714,1714,0
|
|
20230707,123600,245117092,1714,1714,1714,1714,100
|
|
20230707,123500,244945692,1714,1714,1714,1714,0
|
|
20230707,123400,244945692,1714,1714,1714,1714,0
|
|
20230707,123300,244945692,1714,1714,1714,1714,1
|
|
20230707,123200,244943978,1714,1714,1714,1714,1
|
|
20230707,123100,244942264,1714,1714,1714,1714,0
|
|
20230707,123000,244942264,1714,1714,1714,1714,0
|
|
20230707,122900,244942264,1714,1714,1714,1714,0
|
|
20230707,122800,244942264,1714,1714,1714,1714,0
|
|
20230707,122700,244942264,1714,1714,1714,1714,0
|
|
20230707,122600,244942264,1714,1714,1714,1714,0
|
|
20230707,122500,244942264,1714,1714,1714,1714,0
|
|
20230707,122400,244942264,1714,1714,1714,1714,6
|
|
20230707,122300,244931980,1708,1708,1708,1708,0
|
|
20230707,122200,244931980,1708,1708,1708,1708,0
|
|
20230707,122100,244931980,1708,1713,1713,1708,314
|
|
20230707,122000,244395377,1714,1714,1714,1714,0
|
|
20230707,121900,244395377,1714,1714,1714,1714,0
|
|
20230707,121800,244395377,1714,1714,1714,1714,0
|
|
20230707,121700,244395377,1714,1714,1714,1714,0
|
|
20230707,121600,244395377,1714,1714,1714,1714,0
|
|
20230707,121500,244395377,1714,1714,1714,1714,0
|
|
20230707,121400,244395377,1714,1714,1714,1714,0
|
|
20230707,121300,244395377,1714,1714,1714,1714,0
|
|
20230707,121200,244395377,1714,1714,1714,1714,0
|
|
20230707,121100,244395377,1714,1714,1714,1714,38
|
|
20230707,121000,244330245,1714,1714,1714,1714,0
|
|
20230707,120900,244330245,1714,1714,1714,1714,25
|
|
20230707,120800,244287395,1714,1714,1714,1714,0
|
|
20230707,120700,244287395,1714,1714,1714,1714,0
|
|
20230707,120600,244287395,1714,1714,1714,1714,0
|
|
20230707,120500,244287395,1714,1714,1714,1714,0
|
|
20230707,120400,244287395,1714,1714,1714,1714,50
|
|
20230707,120300,244201695,1713,1713,1713,1713,88
|
|
20230707,120200,244050951,1713,1713,1713,1713,0
|
|
20230707,120100,244050951,1713,1713,1713,1713,0
|
|
20230707,120000,244050951,1713,1713,1713,1713,0
|
|
20230707,115900,244050951,1713,1713,1713,1713,71
|
|
20230707,115800,243929328,1708,1708,1708,1708,0
|
|
20230707,115700,243929328,1708,1708,1708,1708,862
|
|
20230707,115600,242457032,1708,1708,1708,1708,0
|
|
20230707,115500,242457032,1708,1710,1710,1708,400
|
|
20230707,115400,241773250,1710,1710,1710,1710,9
|
|
20230707,115300,241757860,1710,1710,1710,1710,0
|
|
20230707,115200,241757860,1710,1710,1710,1710,0
|
|
20230707,115100,241757860,1710,1710,1710,1710,0
|
|
20230707,115000,241757860,1710,1710,1710,1710,1
|
|
20230707,114900,241756150,1713,1713,1713,1713,0
|
|
20230707,114800,241756150,1713,1713,1713,1713,0
|
|
20230707,114700,241756150,1713,1713,1713,1713,0
|
|
20230707,114600,241756150,1713,1713,1713,1713,0
|
|
20230707,114500,241756150,1713,1713,1713,1713,0
|
|
20230707,114400,241756150,1713,1713,1713,1713,1
|
|
20230707,114300,241754437,1708,1708,1708,1708,0
|
|
20230707,114200,241754437,1708,1708,1708,1708,0
|
|
20230707,114100,241754437,1708,1708,1708,1708,19
|
|
20230707,114000,241721985,1708,1708,1708,1708,0
|
|
20230707,113900,241721985,1708,1708,1708,1708,25
|
|
20230707,113800,241679285,1713,1713,1713,1713,0
|
|
20230707,113700,241679285,1713,1713,1713,1713,0
|
|
20230707,113600,241679285,1713,1713,1713,1713,0
|
|
20230707,113500,241679285,1713,1713,1713,1713,0
|
|
20230707,113400,241679285,1713,1713,1713,1713,0
|
|
20230707,113300,241679285,1713,1713,1713,1713,2
|
|
20230707,113200,241675859,1707,1708,1708,1707,1059
|
|
20230707,113100,239868049,1707,1708,1708,1707,529
|
|
20230707,113000,238964619,1713,1713,1713,1713,0
|
|
20230707,112900,238964619,1713,1713,1713,1713,0
|
|
20230707,112800,238964619,1713,1713,1713,1713,10
|
|
20230707,112700,238947489,1713,1713,1713,1713,27
|
|
20230707,112600,238901238,1713,1710,1713,1710,664
|
|
20230707,112500,237765795,1706,1713,1713,1706,12599
|
|
20230707,112400,216222476,1712,1712,1712,1712,0
|
|
20230707,112300,216222476,1712,1714,1714,1712,2454
|
|
20230707,112200,212019337,1716,1716,1716,1716,0
|
|
20230707,112100,212019337,1716,1716,1716,1716,0
|
|
20230707,112000,212019337,1716,1716,1716,1716,0
|
|
20230707,111900,212019337,1716,1716,1716,1716,0
|
|
20230707,111800,212019337,1716,1716,1716,1716,200
|
|
20230707,111700,211676137,1713,1713,1713,1713,866
|
|
20230707,111600,210192679,1713,1714,1714,1713,424
|
|
20230707,111500,209466344,1715,1716,1716,1715,435
|
|
20230707,111400,208720318,1716,1716,1716,1716,0
|
|
20230707,111300,208720318,1716,1716,1716,1716,0
|
|
20230707,111200,208720318,1716,1716,1716,1716,0
|
|
20230707,111100,208720318,1716,1716,1716,1716,337
|
|
20230707,111000,208142026,1716,1716,1716,1716,0
|
|
20230707,110900,208142026,1716,1716,1716,1716,0
|
|
20230707,110800,208142026,1716,1716,1716,1716,401
|
|
20230707,110700,207453910,1717,1717,1717,1717,0
|
|
20230707,110600,207453910,1717,1718,1718,1717,101
|
|
20230707,110500,207280492,1718,1718,1718,1718,0
|
|
20230707,110400,207280492,1718,1718,1718,1718,3030
|
|
20230707,110300,202074952,1718,1725,1725,1718,800
|
|
20230707,110200,200697151,1725,1722,1725,1722,2925
|
|
20230707,110100,195654380,1718,1718,1718,1718,0
|
|
20230707,110000,195654380,1718,1718,1718,1718,0
|
|
20230707,105900,195654380,1718,1721,1721,1718,3599
|
|
20230707,105800,189465483,1721,1721,1721,1721,58
|
|
20230707,105700,189365665,1721,1721,1721,1721,0
|
|
20230707,105600,189365665,1721,1721,1721,1721,0
|
|
20230707,105500,189365665,1721,1721,1721,1721,60
|
|
20230707,105400,189262405,1721,1721,1721,1721,60
|
|
20230707,105300,189159145,1721,1721,1721,1721,1637
|
|
20230707,105200,186341868,1721,1721,1721,1721,0
|
|
20230707,105100,186341868,1721,1721,1721,1721,0
|
|
20230707,105000,186341868,1721,1721,1721,1721,0
|
|
20230707,104900,186341868,1721,1723,1723,1721,7
|
|
20230707,104800,186329817,1723,1723,1723,1723,0
|
|
20230707,104700,186329817,1723,1723,1723,1723,0
|
|
20230707,104600,186329817,1723,1723,1723,1723,0
|
|
20230707,104500,186329817,1723,1723,1723,1723,0
|
|
20230707,104400,186329817,1723,1724,1724,1721,117
|
|
20230707,104300,186128354,1721,1721,1721,1721,0
|
|
20230707,104200,186128354,1721,1721,1721,1721,290
|
|
20230707,104100,185629264,1722,1722,1722,1721,290
|
|
20230707,104000,185129991,1722,1722,1722,1721,321
|
|
20230707,103900,184577390,1722,1725,1725,1721,4318
|
|
20230707,103800,177138763,1722,1722,1722,1722,0
|
|
20230707,103700,177138763,1722,1722,1722,1722,0
|
|
20230707,103600,177138763,1722,1722,1722,1722,50
|
|
20230707,103500,177052663,1721,1722,1722,1721,1647
|
|
20230707,103400,174216629,1722,1722,1722,1722,1
|
|
20230707,103300,174214907,1722,1722,1722,1721,1158
|
|
20230707,103200,172220886,1722,1731,1740,1722,811
|
|
20230707,103100,170822427,1728,1722,1728,1721,531
|
|
20230707,103000,169907736,1722,1722,1722,1722,414
|
|
20230707,102900,169194828,1722,1722,1722,1722,0
|
|
20230707,102800,169194828,1722,1722,1722,1722,0
|
|
20230707,102700,169194828,1722,1722,1722,1722,0
|
|
20230707,102600,169194828,1722,1722,1722,1722,0
|
|
20230707,102500,169194828,1722,1722,1722,1722,50
|
|
20230707,102400,169108728,1722,1722,1722,1722,19
|
|
20230707,102300,169076010,1721,1722,1722,1721,3122
|
|
20230707,102200,163703025,1721,1722,1722,1721,974
|
|
20230707,102100,162026769,1725,1725,1725,1725,0
|
|
20230707,102000,162026769,1725,1725,1725,1725,0
|
|
20230707,101900,162026769,1725,1725,1725,1725,0
|
|
20230707,101800,162026769,1725,1725,1725,1725,0
|
|
20230707,101700,162026769,1725,1725,1725,1725,0
|
|
20230707,101600,162026769,1725,1725,1725,1725,0
|
|
20230707,101500,162026769,1725,1725,1725,1725,713
|
|
20230707,101400,160796844,1721,1721,1721,1721,0
|
|
20230707,101300,160796844,1721,1722,1722,1721,1520
|
|
20230707,101200,158180823,1721,1724,1724,1721,2762
|
|
20230707,101100,153425354,1725,1725,1725,1725,9
|
|
20230707,101000,153409829,1726,1726,1726,1726,0
|
|
20230707,100900,153409829,1726,1726,1726,1726,0
|
|
20230707,100800,153409829,1726,1725,1726,1725,282
|
|
20230707,100700,152923369,1725,1725,1725,1725,2
|
|
20230707,100600,152919919,1724,1724,1724,1724,0
|
|
20230707,100500,152919919,1724,1724,1724,1724,3
|
|
20230707,100400,152914747,1723,1723,1723,1723,0
|
|
20230707,100300,152914747,1723,1723,1723,1723,0
|
|
20230707,100200,152914747,1723,1723,1723,1723,0
|
|
20230707,100100,152914747,1723,1722,1723,1722,157
|
|
20230707,100000,152644260,1722,1722,1722,1722,617
|
|
20230707,095900,151581786,1722,1722,1722,1722,1
|
|
20230707,095800,151580064,1721,1723,1723,1721,3000
|
|
20230707,095700,146415254,1722,1725,1725,1722,1069
|
|
20230707,095600,144571436,1725,1723,1725,1723,1660
|
|
20230707,095500,141709177,1723,1724,1724,1723,1755
|
|
20230707,095400,138684440,1724,1724,1724,1724,11
|
|
20230707,095300,138665476,1724,1726,1726,1724,303
|
|
20230707,095200,138142521,1726,1726,1726,1726,0
|
|
20230707,095100,138142521,1726,1726,1726,1726,0
|
|
20230707,095000,138142521,1726,1726,1726,1726,0
|
|
20230707,094900,138142521,1726,1726,1726,1726,0
|
|
20230707,094800,138142521,1726,1726,1726,1726,0
|
|
20230707,094700,138142521,1726,1726,1726,1726,10
|
|
20230707,094600,138125261,1726,1728,1728,1726,19033
|
|
20230707,094500,105263090,1729,1732,1732,1729,122
|
|
20230707,094400,105052029,1733,1733,1733,1733,1
|
|
20230707,094300,105050296,1734,1734,1734,1734,1
|
|
20230707,094200,105048562,1735,1736,1736,1735,2
|
|
20230707,094100,105045091,1737,1737,1737,1737,1
|
|
20230707,094000,105043354,1738,1740,1740,1738,703
|
|
20230707,093900,103821239,1740,1745,1746,1739,1525
|
|
20230707,093800,101167812,1745,1745,1745,1745,259
|
|
20230707,093700,100715857,1745,1745,1745,1745,0
|
|
20230707,093600,100715857,1745,1745,1745,1745,1
|
|
20230707,093500,100714112,1743,1743,1743,1743,16
|
|
20230707,093400,100686224,1743,1741,1743,1741,104
|
|
20230707,093300,100504954,1740,1739,1740,1739,145
|
|
20230707,093200,100252655,1739,1730,1739,1730,7987
|
|
20230707,093100,86381318,1730,1729,1730,1729,653
|
|
20230707,093000,85252184,1729,1732,1732,1729,555
|
|
20230707,092900,84290993,1732,1733,1733,1732,1001
|
|
20230707,092800,82557183,1733,1733,1733,1732,925
|
|
20230707,092700,80954716,1733,1732,1733,1732,1007
|
|
20230707,092600,79210585,1732,1732,1732,1732,0
|
|
20230707,092500,79210585,1732,1728,1732,1727,1747
|
|
20230707,092400,76190895,1731,1731,1731,1731,136
|
|
20230707,092300,75955479,1731,1731,1731,1731,4
|
|
20230707,092200,75948555,1731,1730,1731,1726,4046
|
|
20230707,092100,68964680,1726,1726,1726,1725,4088
|
|
20230707,092000,61910812,1726,1726,1726,1725,3102
|
|
20230707,091900,56559666,1725,1725,1725,1725,222
|
|
20230707,091800,56176716,1723,1728,1728,1723,1862
|
|
20230707,091700,52965992,1730,1731,1734,1730,3638
|
|
20230707,091600,46668659,1735,1735,1735,1735,2873
|
|
20230707,091500,41684004,1735,1735,1735,1735,0
|
|
20230707,091400,41684004,1735,1735,1735,1735,0
|
|
20230707,091300,41684004,1735,1736,1736,1735,356
|
|
20230707,091200,41066343,1735,1738,1738,1735,1775
|
|
20230707,091100,37986592,1735,1737,1737,1735,475
|
|
20230707,091000,37162135,1738,1738,1738,1738,123
|
|
20230707,090900,36948361,1738,1735,1738,1735,304
|
|
20230707,090800,36420533,1735,1727,1735,1725,1483
|
|
20230707,090700,33861880,1736,1736,1736,1736,0
|
|
20230707,090600,33861880,1736,1736,1736,1736,500
|
|
20230707,090500,32993880,1737,1737,1737,1737,1
|
|
20230707,090400,32992143,1738,1723,1738,1723,19
|
|
20230707,090300,32959226,1748,1747,1748,1747,22
|
|
20230707,090200,32920778,1723,1750,1750,1712,7806
|
|
20230707,090100,19445724,1751,1758,1759,1740,2620
|
|
20230707,090000,14857646,1759,1767,1767,1759,8392
|