621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,191700,1184754854,1687,1687,1687,1687,0
|
|
20230706,191600,1184754854,1687,1687,1687,1687,0
|
|
20230706,191500,1184754854,1687,1687,1687,1687,0
|
|
20230706,191400,1184754854,1687,1687,1687,1687,0
|
|
20230706,191300,1184754854,1687,1687,1687,1687,0
|
|
20230706,191200,1184754854,1687,1687,1687,1687,0
|
|
20230706,191100,1184754854,1687,1687,1687,1687,0
|
|
20230706,191000,1184754854,1687,1687,1687,1687,0
|
|
20230706,190900,1184754854,1687,1687,1687,1687,0
|
|
20230706,190800,1184754854,1687,1687,1687,1687,0
|
|
20230706,190700,1184754854,1687,1687,1687,1687,0
|
|
20230706,190600,1184754854,1687,1687,1687,1687,0
|
|
20230706,190500,1184754854,1687,1687,1687,1687,0
|
|
20230706,190400,1184754854,1687,1687,1687,1687,0
|
|
20230706,190300,1184754854,1687,1687,1687,1687,0
|
|
20230706,190200,1184754854,1687,1687,1687,1687,0
|
|
20230706,190100,1184754854,1687,1687,1687,1687,0
|
|
20230706,190000,1184754854,1687,1687,1687,1687,0
|
|
20230706,185900,1184754854,1687,1687,1687,1687,0
|
|
20230706,185800,1184754854,1687,1687,1687,1687,0
|
|
20230706,185700,1184754854,1687,1687,1687,1687,0
|
|
20230706,185600,1184754854,1687,1687,1687,1687,0
|
|
20230706,185500,1184754854,1687,1687,1687,1687,0
|
|
20230706,185400,1184754854,1687,1687,1687,1687,0
|
|
20230706,185300,1184754854,1687,1687,1687,1687,0
|
|
20230706,185200,1184754854,1687,1687,1687,1687,0
|
|
20230706,185100,1184754854,1687,1687,1687,1687,0
|
|
20230706,185000,1184754854,1687,1687,1687,1687,0
|
|
20230706,184900,1184754854,1687,1687,1687,1687,0
|
|
20230706,184800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,184700,1184754854,1687,1687,1687,1687,0
|
|
20230706,184600,1184754854,1687,1687,1687,1687,0
|
|
20230706,184500,1184754854,1687,1687,1687,1687,0
|
|
20230706,184400,1184754854,1687,1687,1687,1687,0
|
|
20230706,184300,1184754854,1687,1687,1687,1687,0
|
|
20230706,184200,1184754854,1687,1687,1687,1687,0
|
|
20230706,184100,1184754854,1687,1687,1687,1687,0
|
|
20230706,184000,1184754854,1687,1687,1687,1687,0
|
|
20230706,183900,1184754854,1687,1687,1687,1687,0
|
|
20230706,183800,1184754854,1687,1687,1687,1687,0
|
|
20230706,183700,1184754854,1687,1687,1687,1687,0
|
|
20230706,183600,1184754854,1687,1687,1687,1687,0
|
|
20230706,183500,1184754854,1687,1687,1687,1687,0
|
|
20230706,183400,1184754854,1687,1687,1687,1687,0
|
|
20230706,183300,1184754854,1687,1687,1687,1687,0
|
|
20230706,183200,1184754854,1687,1687,1687,1687,0
|
|
20230706,183100,1184754854,1687,1687,1687,1687,0
|
|
20230706,183000,1184754854,1687,1687,1687,1687,0
|
|
20230706,182900,1184754854,1687,1687,1687,1687,0
|
|
20230706,182800,1184754854,1687,1687,1687,1687,0
|
|
20230706,182700,1184754854,1687,1687,1687,1687,0
|
|
20230706,182600,1184754854,1687,1687,1687,1687,0
|
|
20230706,182500,1184754854,1687,1687,1687,1687,0
|
|
20230706,182400,1184754854,1687,1687,1687,1687,0
|
|
20230706,182300,1184754854,1687,1687,1687,1687,0
|
|
20230706,182200,1184754854,1687,1687,1687,1687,0
|
|
20230706,182100,1184754854,1687,1687,1687,1687,0
|
|
20230706,182000,1184754854,1687,1687,1687,1687,0
|
|
20230706,181900,1184754854,1687,1687,1687,1687,0
|
|
20230706,181800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,181700,1184754854,1687,1687,1687,1687,0
|
|
20230706,181600,1184754854,1687,1687,1687,1687,0
|
|
20230706,181500,1184754854,1687,1687,1687,1687,0
|
|
20230706,181400,1184754854,1687,1687,1687,1687,0
|
|
20230706,181300,1184754854,1687,1687,1687,1687,0
|
|
20230706,181200,1184754854,1687,1687,1687,1687,0
|
|
20230706,181100,1184754854,1687,1687,1687,1687,0
|
|
20230706,181000,1184754854,1687,1687,1687,1687,0
|
|
20230706,180900,1184754854,1687,1687,1687,1687,0
|
|
20230706,180800,1184754854,1687,1687,1687,1687,0
|
|
20230706,180700,1184754854,1687,1687,1687,1687,0
|
|
20230706,180600,1184754854,1687,1687,1687,1687,0
|
|
20230706,180500,1184754854,1687,1687,1687,1687,0
|
|
20230706,180400,1184754854,1687,1687,1687,1687,0
|
|
20230706,180300,1184754854,1687,1687,1687,1687,0
|
|
20230706,180200,1184754854,1687,1687,1687,1687,0
|
|
20230706,180100,1184754854,1687,1687,1687,1687,0
|
|
20230706,180000,1184754854,1687,1687,1687,1687,0
|
|
20230706,175900,1184754854,1687,1687,1687,1687,0
|
|
20230706,175800,1184754854,1687,1687,1687,1687,0
|
|
20230706,175700,1184754854,1687,1687,1687,1687,0
|
|
20230706,175600,1184754854,1687,1687,1687,1687,0
|
|
20230706,175500,1184754854,1687,1687,1687,1687,0
|
|
20230706,175400,1184754854,1687,1687,1687,1687,0
|
|
20230706,175300,1184754854,1687,1687,1687,1687,0
|
|
20230706,175200,1184754854,1687,1687,1687,1687,0
|
|
20230706,175100,1184754854,1687,1687,1687,1687,0
|
|
20230706,175000,1184754854,1687,1687,1687,1687,0
|
|
20230706,174900,1184754854,1687,1687,1687,1687,0
|
|
20230706,174800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,174700,1184754854,1687,1687,1687,1687,0
|
|
20230706,174600,1184754854,1687,1687,1687,1687,0
|
|
20230706,174500,1184754854,1687,1687,1687,1687,0
|
|
20230706,174400,1184754854,1687,1687,1687,1687,0
|
|
20230706,174300,1184754854,1687,1687,1687,1687,0
|
|
20230706,174200,1184754854,1687,1687,1687,1687,0
|
|
20230706,174100,1184754854,1687,1687,1687,1687,0
|
|
20230706,174000,1184754854,1687,1687,1687,1687,0
|
|
20230706,173900,1184754854,1687,1687,1687,1687,0
|
|
20230706,173800,1184754854,1687,1687,1687,1687,0
|
|
20230706,173700,1184754854,1687,1687,1687,1687,0
|
|
20230706,173600,1184754854,1687,1687,1687,1687,0
|
|
20230706,173500,1184754854,1687,1687,1687,1687,0
|
|
20230706,173400,1184754854,1687,1687,1687,1687,0
|
|
20230706,173300,1184754854,1687,1687,1687,1687,0
|
|
20230706,173200,1184754854,1687,1687,1687,1687,0
|
|
20230706,173100,1184754854,1687,1687,1687,1687,0
|
|
20230706,173000,1184754854,1687,1687,1687,1687,0
|
|
20230706,172900,1184754854,1687,1687,1687,1687,0
|
|
20230706,172800,1184754854,1687,1687,1687,1687,0
|
|
20230706,172700,1184754854,1687,1687,1687,1687,0
|
|
20230706,172600,1184754854,1687,1687,1687,1687,0
|
|
20230706,172500,1184754854,1687,1687,1687,1687,0
|
|
20230706,172400,1184754854,1687,1687,1687,1687,0
|
|
20230706,172300,1184754854,1687,1687,1687,1687,0
|
|
20230706,172200,1184754854,1687,1687,1687,1687,0
|
|
20230706,172100,1184754854,1687,1687,1687,1687,0
|
|
20230706,172000,1184754854,1687,1687,1687,1687,0
|
|
20230706,171900,1184754854,1687,1687,1687,1687,0
|
|
20230706,171800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,171700,1184754854,1687,1687,1687,1687,0
|
|
20230706,171600,1184754854,1687,1687,1687,1687,0
|
|
20230706,171500,1184754854,1687,1687,1687,1687,0
|
|
20230706,171400,1184754854,1687,1687,1687,1687,0
|
|
20230706,171300,1184754854,1687,1687,1687,1687,0
|
|
20230706,171200,1184754854,1687,1687,1687,1687,0
|
|
20230706,171100,1184754854,1687,1687,1687,1687,0
|
|
20230706,171000,1184754854,1687,1687,1687,1687,0
|
|
20230706,170900,1184754854,1687,1687,1687,1687,0
|
|
20230706,170800,1184754854,1687,1687,1687,1687,0
|
|
20230706,170700,1184754854,1687,1687,1687,1687,0
|
|
20230706,170600,1184754854,1687,1687,1687,1687,0
|
|
20230706,170500,1184754854,1687,1687,1687,1687,0
|
|
20230706,170400,1184754854,1687,1687,1687,1687,0
|
|
20230706,170300,1184754854,1687,1687,1687,1687,0
|
|
20230706,170200,1184754854,1687,1687,1687,1687,0
|
|
20230706,170100,1184754854,1687,1687,1687,1687,0
|
|
20230706,170000,1184754854,1687,1687,1687,1687,0
|
|
20230706,165900,1184754854,1687,1687,1687,1687,0
|
|
20230706,165800,1184754854,1687,1687,1687,1687,0
|
|
20230706,165700,1184754854,1687,1687,1687,1687,0
|
|
20230706,165600,1184754854,1687,1687,1687,1687,0
|
|
20230706,165500,1184754854,1687,1687,1687,1687,0
|
|
20230706,165400,1184754854,1687,1687,1687,1687,0
|
|
20230706,165300,1184754854,1687,1687,1687,1687,0
|
|
20230706,165200,1184754854,1687,1687,1687,1687,0
|
|
20230706,165100,1184754854,1687,1687,1687,1687,0
|
|
20230706,165000,1184754854,1687,1687,1687,1687,0
|
|
20230706,164900,1184754854,1687,1687,1687,1687,0
|
|
20230706,164800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,164700,1184754854,1687,1687,1687,1687,0
|
|
20230706,164600,1184754854,1687,1687,1687,1687,0
|
|
20230706,164500,1184754854,1687,1687,1687,1687,0
|
|
20230706,164400,1184754854,1687,1687,1687,1687,0
|
|
20230706,164300,1184754854,1687,1687,1687,1687,0
|
|
20230706,164200,1184754854,1687,1687,1687,1687,0
|
|
20230706,164100,1184754854,1687,1687,1687,1687,0
|
|
20230706,164000,1184754854,1687,1687,1687,1687,0
|
|
20230706,163900,1184754854,1687,1687,1687,1687,0
|
|
20230706,163800,1184754854,1687,1687,1687,1687,0
|
|
20230706,163700,1184754854,1687,1687,1687,1687,0
|
|
20230706,163600,1184754854,1687,1687,1687,1687,0
|
|
20230706,163500,1184754854,1687,1687,1687,1687,0
|
|
20230706,163400,1184754854,1687,1687,1687,1687,0
|
|
20230706,163300,1184754854,1687,1687,1687,1687,0
|
|
20230706,163200,1184754854,1687,1687,1687,1687,0
|
|
20230706,163100,1184754854,1687,1687,1687,1687,0
|
|
20230706,163000,1184754854,1687,1687,1687,1687,0
|
|
20230706,162900,1184754854,1687,1687,1687,1687,0
|
|
20230706,162800,1184754854,1687,1687,1687,1687,0
|
|
20230706,162700,1184754854,1687,1687,1687,1687,0
|
|
20230706,162600,1184754854,1687,1687,1687,1687,0
|
|
20230706,162500,1184754854,1687,1687,1687,1687,0
|
|
20230706,162400,1184754854,1687,1687,1687,1687,0
|
|
20230706,162300,1184754854,1687,1687,1687,1687,0
|
|
20230706,162200,1184754854,1687,1687,1687,1687,0
|
|
20230706,162100,1184754854,1687,1687,1687,1687,0
|
|
20230706,162000,1184754854,1687,1687,1687,1687,0
|
|
20230706,161900,1184754854,1687,1687,1687,1687,0
|
|
20230706,161800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,161700,1184754854,1687,1687,1687,1687,0
|
|
20230706,161600,1184754854,1687,1687,1687,1687,0
|
|
20230706,161500,1184754854,1687,1687,1687,1687,0
|
|
20230706,161400,1184754854,1687,1687,1687,1687,0
|
|
20230706,161300,1184754854,1687,1687,1687,1687,0
|
|
20230706,161200,1184754854,1687,1687,1687,1687,0
|
|
20230706,161100,1184754854,1687,1687,1687,1687,0
|
|
20230706,161000,1184754854,1687,1687,1687,1687,0
|
|
20230706,160900,1184754854,1687,1687,1687,1687,0
|
|
20230706,160800,1184754854,1687,1687,1687,1687,0
|
|
20230706,160700,1184754854,1687,1687,1687,1687,0
|
|
20230706,160600,1184754854,1687,1687,1687,1687,0
|
|
20230706,160500,1184754854,1687,1687,1687,1687,0
|
|
20230706,160400,1184754854,1687,1687,1687,1687,0
|
|
20230706,160300,1184754854,1687,1687,1687,1687,0
|
|
20230706,160200,1184754854,1687,1687,1687,1687,0
|
|
20230706,160100,1184754854,1687,1687,1687,1687,0
|
|
20230706,160000,1184754854,1687,1687,1687,1687,0
|
|
20230706,155900,1184754854,1687,1687,1687,1687,0
|
|
20230706,155800,1184754854,1687,1687,1687,1687,0
|
|
20230706,155700,1184754854,1687,1687,1687,1687,0
|
|
20230706,155600,1184754854,1687,1687,1687,1687,0
|
|
20230706,155500,1184754854,1687,1687,1687,1687,0
|
|
20230706,155400,1184754854,1687,1687,1687,1687,0
|
|
20230706,155300,1184754854,1687,1687,1687,1687,0
|
|
20230706,155200,1184754854,1687,1687,1687,1687,0
|
|
20230706,155100,1184754854,1687,1687,1687,1687,0
|
|
20230706,155000,1184754854,1687,1687,1687,1687,0
|
|
20230706,154900,1184754854,1687,1687,1687,1687,0
|
|
20230706,154800,1184754854,1687,1687,1687,1687,9718
|
|
20230706,154700,1184754854,1687,1687,1687,1687,0
|
|
20230706,154600,1184754854,1687,1687,1687,1687,0
|
|
20230706,154500,1184754854,1687,1687,1687,1687,0
|
|
20230706,154400,1184754854,1687,1687,1687,1687,0
|
|
20230706,154300,1184754854,1687,1687,1687,1687,0
|
|
20230706,154200,1184754854,1687,1687,1687,1687,0
|
|
20230706,154100,1184754854,1687,1687,1687,1687,0
|
|
20230706,154000,1184754854,1687,1687,1687,1687,0
|
|
20230706,153900,1184754854,1687,1687,1687,1687,0
|
|
20230706,153800,1184754854,1687,1687,1687,1687,0
|
|
20230706,153700,1184754854,1687,1687,1687,1687,0
|
|
20230706,153600,1184754854,1687,1687,1687,1687,0
|
|
20230706,153500,1184754854,1687,1687,1687,1687,0
|
|
20230706,153400,1184754854,1687,1687,1687,1687,0
|
|
20230706,153300,1184754854,1687,1687,1687,1687,0
|
|
20230706,153200,1184754854,1687,1687,1687,1687,0
|
|
20230706,153100,1184754854,1687,1687,1687,1687,0
|
|
20230706,153000,1184754854,1687,1687,1687,1687,9718
|
|
20230706,152900,1168360588,1684,1684,1684,1684,0
|
|
20230706,152800,1168360588,1684,1684,1684,1684,0
|
|
20230706,152700,1168360588,1684,1684,1684,1684,0
|
|
20230706,152600,1168360588,1684,1684,1684,1684,0
|
|
20230706,152500,1168360588,1684,1684,1684,1684,0
|
|
20230706,152400,1168360588,1684,1684,1684,1684,0
|
|
20230706,152300,1168360588,1684,1684,1684,1684,0
|
|
20230706,152200,1168360588,1684,1684,1684,1684,0
|
|
20230706,152100,1168360588,1684,1684,1684,1684,0
|
|
20230706,152000,1168360588,1684,1684,1684,1684,0
|
|
20230706,151900,1168360588,1684,1683,1684,1680,323
|
|
20230706,151800,1167817080,1683,1682,1683,1681,1627
|
|
20230706,151700,1165080544,1684,1682,1684,1682,590
|
|
20230706,151600,1164088149,1683,1682,1683,1682,25
|
|
20230706,151500,1164046094,1685,1685,1685,1685,59
|
|
20230706,151400,1163946679,1682,1682,1682,1682,400
|
|
20230706,151300,1163273879,1682,1681,1682,1681,216
|
|
20230706,151200,1162910683,1682,1682,1682,1682,0
|
|
20230706,151100,1162910683,1682,1682,1682,1682,0
|
|
20230706,151000,1162910683,1682,1682,1682,1682,0
|
|
20230706,150900,1162910683,1682,1687,1687,1682,25
|
|
20230706,150800,1162868593,1687,1680,1687,1680,1152
|
|
20230706,150700,1160933219,1680,1687,1687,1680,3183
|
|
20230706,150600,1155582321,1687,1687,1687,1687,0
|
|
20230706,150500,1155582321,1687,1687,1687,1687,0
|
|
20230706,150400,1155582321,1687,1687,1687,1687,207
|
|
20230706,150300,1155233112,1687,1687,1687,1687,0
|
|
20230706,150200,1155233112,1687,1684,1687,1684,2856
|
|
20230706,150100,1150420608,1684,1684,1684,1680,1633
|
|
20230706,150000,1147677160,1680,1681,1684,1680,1077
|
|
20230706,145900,1145866506,1688,1688,1688,1688,0
|
|
20230706,145800,1145866506,1688,1688,1688,1688,1
|
|
20230706,145700,1145864818,1688,1688,1688,1688,1
|
|
20230706,145600,1145863130,1680,1680,1680,1680,2000
|
|
20230706,145500,1142503130,1680,1687,1687,1680,4860
|
|
20230706,145400,1134331575,1680,1681,1681,1680,7601
|
|
20230706,145300,1121560495,1682,1683,1683,1682,4833
|
|
20230706,145200,1113429716,1682,1682,1682,1682,69
|
|
20230706,145100,1113313658,1685,1686,1686,1685,2226
|
|
20230706,145000,1109562309,1689,1689,1689,1689,1
|
|
20230706,144900,1109560620,1686,1686,1686,1686,40
|
|
20230706,144800,1109493180,1686,1686,1686,1686,0
|
|
20230706,144700,1109493180,1686,1686,1686,1686,128
|
|
20230706,144600,1109277372,1690,1690,1690,1690,59
|
|
20230706,144500,1109177662,1690,1683,1690,1683,1839
|
|
20230706,144400,1106081502,1683,1683,1683,1682,2678
|
|
20230706,144300,1101575845,1684,1684,1684,1684,1857
|
|
20230706,144200,1098448657,1684,1685,1685,1684,1478
|
|
20230706,144100,1095959103,1690,1690,1690,1690,50
|
|
20230706,144000,1095874603,1685,1690,1690,1685,650
|
|
20230706,143900,1094779103,1685,1685,1685,1685,20
|
|
20230706,143800,1094745403,1690,1690,1690,1690,1
|
|
20230706,143700,1094743713,1685,1685,1685,1685,2018
|
|
20230706,143600,1091343383,1690,1690,1690,1690,100
|
|
20230706,143500,1091174383,1690,1690,1690,1690,0
|
|
20230706,143400,1091174383,1690,1690,1690,1690,1
|
|
20230706,143300,1091172693,1685,1685,1685,1685,3076
|
|
20230706,143200,1085989633,1685,1685,1690,1685,1562
|
|
20230706,143100,1083357623,1690,1690,1690,1690,0
|
|
20230706,143000,1083357623,1690,1690,1690,1690,60
|
|
20230706,142900,1083256223,1685,1686,1686,1685,976
|
|
20230706,142800,1081611512,1691,1691,1691,1691,0
|
|
20230706,142700,1081611512,1691,1691,1691,1691,1
|
|
20230706,142600,1081609821,1686,1686,1686,1686,200
|
|
20230706,142500,1081272621,1686,1686,1686,1686,200
|
|
20230706,142400,1080935421,1691,1691,1691,1691,1
|
|
20230706,142300,1080933730,1686,1686,1686,1686,0
|
|
20230706,142200,1080933730,1686,1689,1689,1686,3355
|
|
20230706,142100,1075272784,1688,1688,1688,1688,582
|
|
20230706,142000,1074290368,1691,1688,1691,1688,161
|
|
20230706,141900,1074018597,1691,1691,1691,1691,42
|
|
20230706,141800,1073947575,1691,1691,1691,1691,0
|
|
20230706,141700,1073947575,1691,1691,1691,1691,100
|
|
20230706,141600,1073778475,1691,1691,1691,1691,0
|
|
20230706,141500,1073778475,1691,1691,1691,1691,0
|
|
20230706,141400,1073778475,1691,1691,1691,1691,0
|
|
20230706,141300,1073778475,1691,1691,1691,1691,0
|
|
20230706,141200,1073778475,1691,1691,1691,1691,0
|
|
20230706,141100,1073778475,1691,1691,1691,1691,500
|
|
20230706,141000,1072932975,1691,1691,1691,1691,1
|
|
20230706,140900,1072931284,1688,1688,1688,1688,0
|
|
20230706,140800,1072931284,1688,1691,1691,1688,2406
|
|
20230706,140700,1068868861,1691,1691,1691,1691,10
|
|
20230706,140600,1068851951,1689,1691,1691,1689,40
|
|
20230706,140500,1068784369,1691,1688,1691,1688,7559
|
|
20230706,140400,1056021877,1688,1687,1688,1687,2962
|
|
20230706,140300,1051023021,1688,1688,1688,1688,0
|
|
20230706,140200,1051023021,1688,1688,1688,1688,0
|
|
20230706,140100,1051023021,1688,1688,1688,1688,0
|
|
20230706,140000,1051023021,1688,1685,1688,1685,111
|
|
20230706,135900,1050835953,1685,1685,1685,1685,200
|
|
20230706,135800,1050498953,1688,1688,1688,1688,120
|
|
20230706,135700,1050296393,1688,1688,1688,1688,2
|
|
20230706,135600,1050293017,1685,1685,1685,1680,6519
|
|
20230706,135500,1039332518,1688,1688,1688,1688,788
|
|
20230706,135400,1038002374,1688,1688,1688,1688,2
|
|
20230706,135300,1037998998,1688,1688,1688,1688,15
|
|
20230706,135200,1037973678,1683,1689,1689,1683,3005
|
|
20230706,135100,1032910238,1681,1689,1689,1681,2999
|
|
20230706,135000,1027863756,1689,1684,1689,1683,503
|
|
20230706,134900,1027016905,1684,1685,1685,1684,1974
|
|
20230706,134800,1023691346,1690,1690,1690,1690,0
|
|
20230706,134700,1023691346,1690,1689,1690,1689,2962
|
|
20230706,134600,1018686216,1690,1690,1690,1690,0
|
|
20230706,134500,1018686216,1690,1690,1690,1690,44
|
|
20230706,134400,1018611856,1690,1690,1690,1690,100
|
|
20230706,134300,1018442856,1690,1690,1690,1690,0
|
|
20230706,134200,1018442856,1690,1684,1690,1684,1024
|
|
20230706,134100,1016717539,1684,1684,1684,1684,2
|
|
20230706,134000,1016714171,1684,1684,1684,1684,116
|
|
20230706,133900,1016518827,1685,1684,1685,1684,1408
|
|
20230706,133800,1014146565,1683,1683,1683,1683,9
|
|
20230706,133700,1014131418,1684,1683,1684,1681,4142
|
|
20230706,133600,1007163345,1684,1684,1685,1684,516
|
|
20230706,133500,1006294393,1685,1684,1685,1684,137
|
|
20230706,133400,1006063683,1684,1684,1684,1683,475
|
|
20230706,133300,1005263836,1684,1684,1685,1684,7323
|
|
20230706,133200,992931903,1685,1685,1685,1684,3692
|
|
20230706,133100,986712635,1690,1690,1690,1690,0
|
|
20230706,133000,986712635,1690,1690,1690,1684,2152
|
|
20230706,132900,983087044,1685,1690,1690,1685,2022
|
|
20230706,132800,979679944,1690,1690,1690,1690,14
|
|
20230706,132700,979656284,1685,1685,1685,1685,2000
|
|
20230706,132600,976286284,1690,1690,1690,1690,0
|
|
20230706,132500,976286284,1690,1685,1690,1685,52
|
|
20230706,132400,976198654,1690,1686,1690,1685,3340
|
|
20230706,132300,970568016,1686,1686,1690,1686,3687
|
|
20230706,132200,964351534,1690,1690,1690,1690,0
|
|
20230706,132100,964351534,1690,1685,1690,1685,2540
|
|
20230706,132000,960071624,1685,1685,1685,1685,500
|
|
20230706,131900,959229124,1690,1690,1690,1690,0
|
|
20230706,131800,959229124,1690,1690,1690,1685,30
|
|
20230706,131700,959178524,1691,1691,1691,1685,768
|
|
20230706,131600,957884420,1684,1685,1685,1683,7040
|
|
20230706,131500,946029425,1683,1690,1690,1683,8703
|
|
20230706,131400,931367165,1686,1686,1686,1685,13522
|
|
20230706,131300,908569205,1690,1690,1690,1690,2000
|
|
20230706,131200,905189205,1690,1690,1690,1690,202
|
|
20230706,131100,904847825,1685,1691,1691,1685,17203
|
|
20230706,131000,875795859,1691,1692,1692,1691,2303
|
|
20230706,130900,871899186,1690,1697,1697,1690,23636
|
|
20230706,130800,831863529,1697,1702,1702,1697,3630
|
|
20230706,130700,825703269,1702,1702,1702,1702,1
|
|
20230706,130600,825701567,1702,1697,1702,1697,102
|
|
20230706,130500,825528463,1697,1698,1698,1697,634
|
|
20230706,130400,824451985,1698,1698,1702,1697,4631
|
|
20230706,130300,816590039,1698,1702,1702,1698,610
|
|
20230706,130200,815552841,1702,1702,1702,1702,2
|
|
20230706,130100,815549437,1698,1698,1698,1698,1848
|
|
20230706,130000,812411533,1702,1702,1702,1702,88
|
|
20230706,125900,812261757,1703,1703,1703,1703,95
|
|
20230706,125800,812099972,1704,1698,1704,1698,1015
|
|
20230706,125700,810376496,1704,1699,1704,1699,8392
|
|
20230706,125600,796118483,1699,1699,1699,1699,1928
|
|
20230706,125500,792842811,1704,1704,1704,1704,1
|
|
20230706,125400,792841107,1699,1699,1699,1699,2193
|
|
20230706,125300,789115200,1700,1700,1700,1700,0
|
|
20230706,125200,789115200,1700,1700,1700,1700,1000
|
|
20230706,125100,787415200,1699,1699,1699,1699,0
|
|
20230706,125000,787415200,1699,1700,1700,1699,1300
|
|
20230706,124900,785206059,1700,1700,1700,1700,22
|
|
20230706,124800,785168659,1706,1706,1706,1706,1
|
|
20230706,124700,785166953,1702,1702,1702,1702,340
|
|
20230706,124600,784588273,1706,1706,1706,1706,0
|
|
20230706,124500,784588273,1706,1706,1706,1706,13
|
|
20230706,124400,784566095,1707,1707,1707,1707,0
|
|
20230706,124300,784566095,1707,1707,1707,1707,0
|
|
20230706,124200,784566095,1707,1707,1707,1707,1331
|
|
20230706,124100,782294078,1709,1709,1709,1709,1
|
|
20230706,124000,782292369,1700,1700,1700,1700,131
|
|
20230706,123900,782069669,1702,1702,1702,1702,0
|
|
20230706,123800,782069669,1702,1700,1702,1699,2955
|
|
20230706,123700,777049120,1700,1700,1700,1700,800
|
|
20230706,123600,775689120,1702,1702,1702,1702,1
|
|
20230706,123500,775687418,1700,1699,1702,1699,4968
|
|
20230706,123400,767246593,1700,1700,1700,1700,8772
|
|
20230706,123300,752334193,1700,1701,1701,1700,20041
|
|
20230706,123200,718257629,1702,1704,1704,1702,591
|
|
20230706,123100,717251745,1701,1701,1701,1701,0
|
|
20230706,123000,717251745,1701,1701,1701,1701,320
|
|
20230706,122900,716707425,1701,1701,1704,1701,1931
|
|
20230706,122800,713422791,1701,1704,1704,1701,2334
|
|
20230706,122700,709451319,1704,1704,1704,1704,0
|
|
20230706,122600,709451319,1704,1704,1704,1704,376
|
|
20230706,122500,708810615,1702,1702,1702,1702,1
|
|
20230706,122400,708808913,1702,1702,1702,1702,1420
|
|
20230706,122300,706392073,1702,1702,1702,1702,0
|
|
20230706,122200,706392073,1702,1702,1702,1702,19
|
|
20230706,122100,706359735,1702,1705,1705,1702,1727
|
|
20230706,122000,703417532,1707,1706,1707,1706,66
|
|
20230706,121900,703304916,1707,1707,1707,1707,10
|
|
20230706,121800,703287846,1707,1707,1707,1707,263
|
|
20230706,121700,702838905,1710,1710,1710,1710,0
|
|
20230706,121600,702838905,1710,1710,1710,1710,1
|
|
20230706,121500,702837195,1710,1710,1710,1710,0
|
|
20230706,121400,702837195,1710,1710,1710,1710,230
|
|
20230706,121300,702443895,1709,1709,1709,1709,0
|
|
20230706,121200,702443895,1709,1709,1709,1709,556
|
|
20230706,121100,701493691,1709,1709,1709,1709,1
|
|
20230706,121000,701491982,1706,1706,1706,1706,1
|
|
20230706,120900,701490276,1706,1706,1706,1706,3
|
|
20230706,120800,701485158,1709,1709,1709,1709,0
|
|
20230706,120700,701485158,1709,1709,1709,1709,2
|
|
20230706,120600,701481740,1708,1707,1708,1707,2000
|
|
20230706,120500,698066142,1709,1709,1709,1709,0
|
|
20230706,120400,698066142,1709,1709,1709,1709,0
|
|
20230706,120300,698066142,1709,1709,1709,1709,2
|
|
20230706,120200,698062724,1706,1706,1706,1706,0
|
|
20230706,120100,698062724,1706,1707,1707,1706,555
|
|
20230706,120000,697115893,1714,1714,1714,1714,0
|
|
20230706,115900,697115893,1714,1713,1714,1710,296
|
|
20230706,115800,696609722,1714,1714,1714,1714,600
|
|
20230706,115700,695581322,1717,1717,1717,1717,0
|
|
20230706,115600,695581322,1717,1717,1717,1717,0
|
|
20230706,115500,695581322,1717,1717,1717,1717,0
|
|
20230706,115400,695581322,1717,1717,1717,1717,0
|
|
20230706,115300,695581322,1717,1708,1717,1708,500
|
|
20230706,115200,694725195,1708,1706,1708,1706,188
|
|
20230706,115100,694404465,1706,1706,1706,1706,2
|
|
20230706,115000,694401053,1704,1706,1706,1704,712
|
|
20230706,114900,693186805,1706,1706,1706,1706,100
|
|
20230706,114800,693016205,1706,1706,1706,1706,0
|
|
20230706,114700,693016205,1706,1706,1706,1706,1615
|
|
20230706,114600,690261015,1706,1706,1706,1706,0
|
|
20230706,114500,690261015,1706,1706,1706,1706,183
|
|
20230706,114400,689948817,1706,1706,1706,1706,0
|
|
20230706,114300,689948817,1706,1706,1706,1706,2
|
|
20230706,114200,689945405,1706,1705,1706,1705,4568
|
|
20230706,114100,682154312,1705,1705,1705,1705,0
|
|
20230706,114000,682154312,1705,1705,1705,1705,4
|
|
20230706,113900,682147492,1705,1705,1705,1705,1
|
|
20230706,113800,682145787,1706,1706,1706,1706,0
|
|
20230706,113700,682145787,1706,1703,1706,1702,10002
|
|
20230706,113600,665118860,1706,1704,1706,1704,2
|
|
20230706,113500,665115450,1703,1704,1704,1703,436
|
|
20230706,113400,664372557,1704,1704,1704,1704,0
|
|
20230706,113300,664372557,1704,1708,1708,1704,24
|
|
20230706,113200,664331653,1703,1703,1703,1703,1
|
|
20230706,113100,664329950,1708,1708,1708,1708,0
|
|
20230706,113000,664329950,1708,1708,1708,1708,2
|
|
20230706,112900,664326534,1703,1708,1708,1703,6000
|
|
20230706,112800,654097058,1709,1709,1709,1709,0
|
|
20230706,112700,654097058,1709,1709,1709,1709,0
|
|
20230706,112600,654097058,1709,1708,1709,1708,1109
|
|
20230706,112500,652202857,1705,1706,1706,1705,1000
|
|
20230706,112400,650497759,1708,1708,1708,1708,5
|
|
20230706,112300,650489219,1708,1708,1708,1708,302
|
|
20230706,112200,649973403,1708,1709,1709,1708,2065
|
|
20230706,112100,646445589,1711,1711,1711,1711,0
|
|
20230706,112000,646445589,1711,1711,1711,1711,2
|
|
20230706,111900,646442167,1708,1708,1708,1708,1100
|
|
20230706,111800,644563367,1708,1711,1711,1708,6743
|
|
20230706,111700,633044568,1711,1709,1711,1709,202
|
|
20230706,111600,632699346,1709,1709,1709,1709,2773
|
|
20230706,111500,627960289,1709,1711,1711,1709,280
|
|
20230706,111400,627481440,1711,1711,1711,1711,1
|
|
20230706,111300,627479729,1715,1715,1715,1715,0
|
|
20230706,111200,627479729,1715,1710,1715,1710,252
|
|
20230706,111100,627048799,1717,1717,1717,1717,0
|
|
20230706,111000,627048799,1717,1717,1717,1717,0
|
|
20230706,110900,627048799,1717,1716,1717,1716,2
|
|
20230706,110800,627045366,1710,1710,1710,1710,100
|
|
20230706,110700,626874366,1717,1712,1717,1710,4677
|
|
20230706,110600,618875853,1713,1717,1717,1713,946
|
|
20230706,110500,617255347,1713,1715,1715,1713,1675
|
|
20230706,110400,614383710,1717,1717,1717,1717,38
|
|
20230706,110300,614318464,1718,1718,1718,1718,0
|
|
20230706,110200,614318464,1718,1718,1718,1718,0
|
|
20230706,110100,614318464,1718,1718,1718,1718,13118
|
|
20230706,110000,591781740,1713,1718,1718,1713,85
|
|
20230706,105900,591635760,1718,1714,1718,1713,4286
|
|
20230706,105800,584292282,1719,1715,1719,1715,1600
|
|
20230706,105700,581544529,1718,1715,1718,1714,1075
|
|
20230706,105600,579701021,1719,1719,1719,1719,0
|
|
20230706,105500,579701021,1719,1719,1719,1719,151
|
|
20230706,105400,579441452,1719,1719,1719,1719,0
|
|
20230706,105300,579441452,1719,1719,1719,1719,0
|
|
20230706,105200,579441452,1719,1719,1719,1719,1006
|
|
20230706,105100,577712138,1720,1720,1720,1720,0
|
|
20230706,105000,577712138,1720,1720,1720,1713,2113
|
|
20230706,104900,574090469,1720,1720,1720,1720,300
|
|
20230706,104800,573574469,1721,1721,1721,1721,100
|
|
20230706,104700,573402369,1723,1721,1723,1721,3200
|
|
20230706,104600,567891959,1721,1706,1722,1706,4004
|
|
20230706,104500,561001602,1722,1705,1722,1705,5106
|
|
20230706,104400,552253953,1705,1707,1707,1705,3347
|
|
20230706,104300,546544736,1709,1707,1709,1707,151
|
|
20230706,104200,546286976,1709,1707,1709,1707,157
|
|
20230706,104100,546018973,1707,1708,1708,1707,262
|
|
20230706,104000,545571547,1709,1709,1709,1709,17
|
|
20230706,103900,545542494,1709,1709,1709,1709,88
|
|
20230706,103800,545392102,1709,1709,1712,1709,1708
|
|
20230706,103700,542473127,1709,1715,1715,1709,627
|
|
20230706,103600,541400969,1712,1712,1716,1712,1270
|
|
20230706,103500,539224556,1712,1712,1712,1712,339
|
|
20230706,103400,538644188,1712,1712,1712,1712,9
|
|
20230706,103300,538628780,1710,1710,1710,1710,2
|
|
20230706,103200,538625360,1710,1711,1711,1710,70
|
|
20230706,103100,538505593,1711,1710,1711,1710,8
|
|
20230706,103000,538491906,1711,1711,1711,1711,0
|
|
20230706,102900,538491906,1711,1711,1711,1711,10
|
|
20230706,102800,538474796,1712,1709,1712,1709,33
|
|
20230706,102700,538418393,1709,1714,1714,1709,32
|
|
20230706,102600,538363700,1708,1708,1708,1708,833
|
|
20230706,102500,536940936,1707,1708,1708,1707,55
|
|
20230706,102400,536847041,1708,1708,1708,1708,10
|
|
20230706,102300,536829961,1709,1710,1710,1705,1232
|
|
20230706,102200,534725189,1714,1714,1714,1714,500
|
|
20230706,102100,533868189,1716,1716,1716,1710,1074
|
|
20230706,102000,532031505,1716,1716,1716,1716,0
|
|
20230706,101900,532031505,1716,1713,1716,1710,5458
|
|
20230706,101800,522693534,1716,1713,1716,1713,945
|
|
20230706,101700,521074500,1715,1716,1716,1715,1058
|
|
20230706,101600,519259972,1716,1716,1716,1716,7
|
|
20230706,101500,519247960,1713,1716,1716,1713,518
|
|
20230706,101400,518360264,1716,1714,1716,1713,1866
|
|
20230706,101300,515161503,1716,1715,1716,1715,1457
|
|
20230706,101200,512662746,1717,1718,1718,1717,1007
|
|
20230706,101100,510933706,1717,1717,1718,1717,727
|
|
20230706,101000,509685245,1717,1717,1717,1717,22
|
|
20230706,100900,509647471,1718,1722,1722,1718,3726
|
|
20230706,100800,503245146,1722,1723,1723,1721,2284
|
|
20230706,100700,499314035,1723,1718,1723,1718,2451
|
|
20230706,100600,495099112,1720,1717,1720,1716,569
|
|
20230706,100500,494122611,1716,1716,1716,1716,1500
|
|
20230706,100400,491548611,1717,1715,1717,1714,2644
|
|
20230706,100300,487010824,1716,1719,1719,1716,3320
|
|
20230706,100200,481309030,1719,1722,1723,1719,6548
|
|
20230706,100100,470041387,1722,1722,1722,1722,40
|
|
20230706,100000,469972507,1723,1723,1723,1723,251
|
|
20230706,095900,469540034,1723,1723,1727,1723,1827
|
|
20230706,095800,466392109,1727,1727,1727,1723,2608
|
|
20230706,095700,461898473,1727,1727,1727,1723,2244
|
|
20230706,095600,458031135,1727,1727,1727,1727,562
|
|
20230706,095500,457060561,1727,1723,1727,1723,565
|
|
20230706,095400,456087062,1723,1724,1724,1723,2266
|
|
20230706,095300,452182224,1728,1729,1731,1728,3775
|
|
20230706,095200,445652245,1725,1730,1730,1725,10929
|
|
20230706,095100,426779480,1732,1729,1732,1729,6602
|
|
20230706,095000,415353933,1729,1730,1731,1727,2543
|
|
20230706,094900,410954232,1732,1729,1732,1727,13034
|
|
20230706,094800,388410439,1725,1727,1730,1725,18654
|
|
20230706,094700,356167001,1727,1721,1728,1719,27479
|
|
20230706,094600,308835729,1721,1717,1721,1717,6003
|
|
20230706,094500,298513950,1718,1718,1718,1718,580
|
|
20230706,094400,297517510,1718,1718,1718,1718,172
|
|
20230706,094300,297222014,1719,1720,1720,1719,3001
|
|
20230706,094200,292062461,1720,1721,1721,1719,1338
|
|
20230706,094100,289761167,1721,1722,1722,1721,572
|
|
20230706,094000,288776471,1722,1722,1722,1720,4951
|
|
20230706,093900,280253449,1723,1714,1725,1714,29574
|
|
20230706,093800,229485869,1714,1714,1714,1713,152
|
|
20230706,093700,229225381,1715,1715,1715,1715,1077
|
|
20230706,093600,227378326,1715,1715,1716,1715,4112
|
|
20230706,093500,220325244,1715,1713,1716,1713,4300
|
|
20230706,093400,212953829,1712,1710,1712,1708,9556
|
|
20230706,093300,196612033,1710,1707,1710,1707,2501
|
|
20230706,093200,192342823,1711,1710,1711,1710,30
|
|
20230706,093100,192291522,1710,1704,1710,1704,4000
|
|
20230706,093000,185471516,1701,1699,1701,1699,3000
|
|
20230706,092900,180372516,1700,1699,1700,1699,1561
|
|
20230706,092800,177720112,1699,1700,1704,1699,13034
|
|
20230706,092700,155554414,1700,1700,1700,1699,1614
|
|
20230706,092600,152810950,1701,1700,1702,1700,1096
|
|
20230706,092500,150947658,1700,1700,1700,1700,2660
|
|
20230706,092400,146425658,1700,1699,1700,1695,2008
|
|
20230706,092300,143016459,1699,1699,1699,1699,50
|
|
20230706,092200,142931509,1702,1696,1702,1696,257
|
|
20230706,092100,142495519,1695,1698,1698,1695,515
|
|
20230706,092000,141621094,1694,1697,1697,1694,504
|
|
20230706,091900,140766922,1698,1698,1698,1695,104
|
|
20230706,091800,140590333,1695,1695,1695,1695,568
|
|
20230706,091700,139627573,1698,1696,1698,1695,3876
|
|
20230706,091600,133052138,1697,1696,1697,1695,1621
|
|
20230706,091500,130302837,1696,1696,1696,1696,500
|
|
20230706,091400,129454837,1695,1698,1698,1695,5614
|
|
20230706,091300,119937741,1696,1698,1702,1696,5397
|
|
20230706,091200,110782457,1698,1698,1698,1698,4296
|
|
20230706,091100,103487849,1699,1703,1703,1699,1699
|
|
20230706,091000,100601240,1698,1704,1704,1698,2901
|
|
20230706,090900,95665269,1696,1696,1696,1695,5909
|
|
20230706,090800,85646716,1700,1705,1705,1699,27454
|
|
20230706,090700,38951799,1706,1711,1711,1706,544
|
|
20230706,090600,38023535,1712,1712,1712,1712,1
|
|
20230706,090500,38021823,1705,1713,1713,1705,6549
|
|
20230706,090400,26854868,1713,1712,1713,1712,215
|
|
20230706,090300,26486594,1713,1704,1713,1704,803
|
|
20230706,090200,25117661,1704,1714,1714,1704,2049
|
|
20230706,090100,21615616,1714,1714,1714,1714,631
|
|
20230706,090000,20534082,1714,1708,1714,1708,12022
|