622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,191800,1348593640,1690,1690,1690,1690,0
|
|
20230710,191700,1348593640,1690,1690,1690,1690,0
|
|
20230710,191600,1348593640,1690,1690,1690,1690,0
|
|
20230710,191500,1348593640,1690,1690,1690,1690,0
|
|
20230710,191400,1348593640,1690,1690,1690,1690,0
|
|
20230710,191300,1348593640,1690,1690,1690,1690,0
|
|
20230710,191200,1348593640,1690,1690,1690,1690,0
|
|
20230710,191100,1348593640,1690,1690,1690,1690,0
|
|
20230710,191000,1348593640,1690,1690,1690,1690,0
|
|
20230710,190900,1348593640,1690,1690,1690,1690,0
|
|
20230710,190800,1348593640,1690,1690,1690,1690,0
|
|
20230710,190700,1348593640,1690,1690,1690,1690,0
|
|
20230710,190600,1348593640,1690,1690,1690,1690,0
|
|
20230710,190500,1348593640,1690,1690,1690,1690,0
|
|
20230710,190400,1348593640,1690,1690,1690,1690,0
|
|
20230710,190300,1348593640,1690,1690,1690,1690,0
|
|
20230710,190200,1348593640,1690,1690,1690,1690,0
|
|
20230710,190100,1348593640,1690,1690,1690,1690,0
|
|
20230710,190000,1348593640,1690,1690,1690,1690,0
|
|
20230710,185900,1348593640,1690,1690,1690,1690,0
|
|
20230710,185800,1348593640,1690,1690,1690,1690,0
|
|
20230710,185700,1348593640,1690,1690,1690,1690,0
|
|
20230710,185600,1348593640,1690,1690,1690,1690,0
|
|
20230710,185500,1348593640,1690,1690,1690,1690,0
|
|
20230710,185400,1348593640,1690,1690,1690,1690,0
|
|
20230710,185300,1348593640,1690,1690,1690,1690,0
|
|
20230710,185200,1348593640,1690,1690,1690,1690,0
|
|
20230710,185100,1348593640,1690,1690,1690,1690,0
|
|
20230710,185000,1348593640,1690,1690,1690,1690,0
|
|
20230710,184900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,184800,1348593640,1690,1690,1690,1690,0
|
|
20230710,184700,1348593640,1690,1690,1690,1690,0
|
|
20230710,184600,1348593640,1690,1690,1690,1690,0
|
|
20230710,184500,1348593640,1690,1690,1690,1690,0
|
|
20230710,184400,1348593640,1690,1690,1690,1690,0
|
|
20230710,184300,1348593640,1690,1690,1690,1690,0
|
|
20230710,184200,1348593640,1690,1690,1690,1690,0
|
|
20230710,184100,1348593640,1690,1690,1690,1690,0
|
|
20230710,184000,1348593640,1690,1690,1690,1690,0
|
|
20230710,183900,1348593640,1690,1690,1690,1690,0
|
|
20230710,183800,1348593640,1690,1690,1690,1690,0
|
|
20230710,183700,1348593640,1690,1690,1690,1690,0
|
|
20230710,183600,1348593640,1690,1690,1690,1690,0
|
|
20230710,183500,1348593640,1690,1690,1690,1690,0
|
|
20230710,183400,1348593640,1690,1690,1690,1690,0
|
|
20230710,183300,1348593640,1690,1690,1690,1690,0
|
|
20230710,183200,1348593640,1690,1690,1690,1690,0
|
|
20230710,183100,1348593640,1690,1690,1690,1690,0
|
|
20230710,183000,1348593640,1690,1690,1690,1690,0
|
|
20230710,182900,1348593640,1690,1690,1690,1690,0
|
|
20230710,182800,1348593640,1690,1690,1690,1690,0
|
|
20230710,182700,1348593640,1690,1690,1690,1690,0
|
|
20230710,182600,1348593640,1690,1690,1690,1690,0
|
|
20230710,182500,1348593640,1690,1690,1690,1690,0
|
|
20230710,182400,1348593640,1690,1690,1690,1690,0
|
|
20230710,182300,1348593640,1690,1690,1690,1690,0
|
|
20230710,182200,1348593640,1690,1690,1690,1690,0
|
|
20230710,182100,1348593640,1690,1690,1690,1690,0
|
|
20230710,182000,1348593640,1690,1690,1690,1690,0
|
|
20230710,181900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,181800,1348593640,1690,1690,1690,1690,0
|
|
20230710,181700,1348593640,1690,1690,1690,1690,0
|
|
20230710,181600,1348593640,1690,1690,1690,1690,0
|
|
20230710,181500,1348593640,1690,1690,1690,1690,0
|
|
20230710,181400,1348593640,1690,1690,1690,1690,0
|
|
20230710,181300,1348593640,1690,1690,1690,1690,0
|
|
20230710,181200,1348593640,1690,1690,1690,1690,0
|
|
20230710,181100,1348593640,1690,1690,1690,1690,0
|
|
20230710,181000,1348593640,1690,1690,1690,1690,0
|
|
20230710,180900,1348593640,1690,1690,1690,1690,0
|
|
20230710,180800,1348593640,1690,1690,1690,1690,0
|
|
20230710,180700,1348593640,1690,1690,1690,1690,0
|
|
20230710,180600,1348593640,1690,1690,1690,1690,0
|
|
20230710,180500,1348593640,1690,1690,1690,1690,0
|
|
20230710,180400,1348593640,1690,1690,1690,1690,0
|
|
20230710,180300,1348593640,1690,1690,1690,1690,0
|
|
20230710,180200,1348593640,1690,1690,1690,1690,0
|
|
20230710,180100,1348593640,1690,1690,1690,1690,0
|
|
20230710,180000,1348593640,1690,1690,1690,1690,0
|
|
20230710,175900,1348593640,1690,1690,1690,1690,0
|
|
20230710,175800,1348593640,1690,1690,1690,1690,0
|
|
20230710,175700,1348593640,1690,1690,1690,1690,0
|
|
20230710,175600,1348593640,1690,1690,1690,1690,0
|
|
20230710,175500,1348593640,1690,1690,1690,1690,0
|
|
20230710,175400,1348593640,1690,1690,1690,1690,0
|
|
20230710,175300,1348593640,1690,1690,1690,1690,0
|
|
20230710,175200,1348593640,1690,1690,1690,1690,0
|
|
20230710,175100,1348593640,1690,1690,1690,1690,0
|
|
20230710,175000,1348593640,1690,1690,1690,1690,0
|
|
20230710,174900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,174800,1348593640,1690,1690,1690,1690,0
|
|
20230710,174700,1348593640,1690,1690,1690,1690,0
|
|
20230710,174600,1348593640,1690,1690,1690,1690,0
|
|
20230710,174500,1348593640,1690,1690,1690,1690,0
|
|
20230710,174400,1348593640,1690,1690,1690,1690,0
|
|
20230710,174300,1348593640,1690,1690,1690,1690,0
|
|
20230710,174200,1348593640,1690,1690,1690,1690,0
|
|
20230710,174100,1348593640,1690,1690,1690,1690,0
|
|
20230710,174000,1348593640,1690,1690,1690,1690,0
|
|
20230710,173900,1348593640,1690,1690,1690,1690,0
|
|
20230710,173800,1348593640,1690,1690,1690,1690,0
|
|
20230710,173700,1348593640,1690,1690,1690,1690,0
|
|
20230710,173600,1348593640,1690,1690,1690,1690,0
|
|
20230710,173500,1348593640,1690,1690,1690,1690,0
|
|
20230710,173400,1348593640,1690,1690,1690,1690,0
|
|
20230710,173300,1348593640,1690,1690,1690,1690,0
|
|
20230710,173200,1348593640,1690,1690,1690,1690,0
|
|
20230710,173100,1348593640,1690,1690,1690,1690,0
|
|
20230710,173000,1348593640,1690,1690,1690,1690,0
|
|
20230710,172900,1348593640,1690,1690,1690,1690,0
|
|
20230710,172800,1348593640,1690,1690,1690,1690,0
|
|
20230710,172700,1348593640,1690,1690,1690,1690,0
|
|
20230710,172600,1348593640,1690,1690,1690,1690,0
|
|
20230710,172500,1348593640,1690,1690,1690,1690,0
|
|
20230710,172400,1348593640,1690,1690,1690,1690,0
|
|
20230710,172300,1348593640,1690,1690,1690,1690,0
|
|
20230710,172200,1348593640,1690,1690,1690,1690,0
|
|
20230710,172100,1348593640,1690,1690,1690,1690,0
|
|
20230710,172000,1348593640,1690,1690,1690,1690,0
|
|
20230710,171900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,171800,1348593640,1690,1690,1690,1690,0
|
|
20230710,171700,1348593640,1690,1690,1690,1690,0
|
|
20230710,171600,1348593640,1690,1690,1690,1690,0
|
|
20230710,171500,1348593640,1690,1690,1690,1690,0
|
|
20230710,171400,1348593640,1690,1690,1690,1690,0
|
|
20230710,171300,1348593640,1690,1690,1690,1690,0
|
|
20230710,171200,1348593640,1690,1690,1690,1690,0
|
|
20230710,171100,1348593640,1690,1690,1690,1690,0
|
|
20230710,171000,1348593640,1690,1690,1690,1690,0
|
|
20230710,170900,1348593640,1690,1690,1690,1690,0
|
|
20230710,170800,1348593640,1690,1690,1690,1690,0
|
|
20230710,170700,1348593640,1690,1690,1690,1690,0
|
|
20230710,170600,1348593640,1690,1690,1690,1690,0
|
|
20230710,170500,1348593640,1690,1690,1690,1690,0
|
|
20230710,170400,1348593640,1690,1690,1690,1690,0
|
|
20230710,170300,1348593640,1690,1690,1690,1690,0
|
|
20230710,170200,1348593640,1690,1690,1690,1690,0
|
|
20230710,170100,1348593640,1690,1690,1690,1690,0
|
|
20230710,170000,1348593640,1690,1690,1690,1690,0
|
|
20230710,165900,1348593640,1690,1690,1690,1690,0
|
|
20230710,165800,1348593640,1690,1690,1690,1690,0
|
|
20230710,165700,1348593640,1690,1690,1690,1690,0
|
|
20230710,165600,1348593640,1690,1690,1690,1690,0
|
|
20230710,165500,1348593640,1690,1690,1690,1690,0
|
|
20230710,165400,1348593640,1690,1690,1690,1690,0
|
|
20230710,165300,1348593640,1690,1690,1690,1690,0
|
|
20230710,165200,1348593640,1690,1690,1690,1690,0
|
|
20230710,165100,1348593640,1690,1690,1690,1690,0
|
|
20230710,165000,1348593640,1690,1690,1690,1690,0
|
|
20230710,164900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,164800,1348593640,1690,1690,1690,1690,0
|
|
20230710,164700,1348593640,1690,1690,1690,1690,0
|
|
20230710,164600,1348593640,1690,1690,1690,1690,0
|
|
20230710,164500,1348593640,1690,1690,1690,1690,0
|
|
20230710,164400,1348593640,1690,1690,1690,1690,0
|
|
20230710,164300,1348593640,1690,1690,1690,1690,0
|
|
20230710,164200,1348593640,1690,1690,1690,1690,0
|
|
20230710,164100,1348593640,1690,1690,1690,1690,0
|
|
20230710,164000,1348593640,1690,1690,1690,1690,0
|
|
20230710,163900,1348593640,1690,1690,1690,1690,0
|
|
20230710,163800,1348593640,1690,1690,1690,1690,0
|
|
20230710,163700,1348593640,1690,1690,1690,1690,0
|
|
20230710,163600,1348593640,1690,1690,1690,1690,0
|
|
20230710,163500,1348593640,1690,1690,1690,1690,0
|
|
20230710,163400,1348593640,1690,1690,1690,1690,0
|
|
20230710,163300,1348593640,1690,1690,1690,1690,0
|
|
20230710,163200,1348593640,1690,1690,1690,1690,0
|
|
20230710,163100,1348593640,1690,1690,1690,1690,0
|
|
20230710,163000,1348593640,1690,1690,1690,1690,0
|
|
20230710,162900,1348593640,1690,1690,1690,1690,0
|
|
20230710,162800,1348593640,1690,1690,1690,1690,0
|
|
20230710,162700,1348593640,1690,1690,1690,1690,0
|
|
20230710,162600,1348593640,1690,1690,1690,1690,0
|
|
20230710,162500,1348593640,1690,1690,1690,1690,0
|
|
20230710,162400,1348593640,1690,1690,1690,1690,0
|
|
20230710,162300,1348593640,1690,1690,1690,1690,0
|
|
20230710,162200,1348593640,1690,1690,1690,1690,0
|
|
20230710,162100,1348593640,1690,1690,1690,1690,0
|
|
20230710,162000,1348593640,1690,1690,1690,1690,0
|
|
20230710,161900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,161800,1348593640,1690,1690,1690,1690,0
|
|
20230710,161700,1348593640,1690,1690,1690,1690,0
|
|
20230710,161600,1348593640,1690,1690,1690,1690,0
|
|
20230710,161500,1348593640,1690,1690,1690,1690,0
|
|
20230710,161400,1348593640,1690,1690,1690,1690,0
|
|
20230710,161300,1348593640,1690,1690,1690,1690,0
|
|
20230710,161200,1348593640,1690,1690,1690,1690,0
|
|
20230710,161100,1348593640,1690,1690,1690,1690,0
|
|
20230710,161000,1348593640,1690,1690,1690,1690,0
|
|
20230710,160900,1348593640,1690,1690,1690,1690,0
|
|
20230710,160800,1348593640,1690,1690,1690,1690,0
|
|
20230710,160700,1348593640,1690,1690,1690,1690,0
|
|
20230710,160600,1348593640,1690,1690,1690,1690,0
|
|
20230710,160500,1348593640,1690,1690,1690,1690,0
|
|
20230710,160400,1348593640,1690,1690,1690,1690,0
|
|
20230710,160300,1348593640,1690,1690,1690,1690,0
|
|
20230710,160200,1348593640,1690,1690,1690,1690,0
|
|
20230710,160100,1348593640,1690,1690,1690,1690,0
|
|
20230710,160000,1348593640,1690,1690,1690,1690,0
|
|
20230710,155900,1348593640,1690,1690,1690,1690,0
|
|
20230710,155800,1348593640,1690,1690,1690,1690,0
|
|
20230710,155700,1348593640,1690,1690,1690,1690,0
|
|
20230710,155600,1348593640,1690,1690,1690,1690,0
|
|
20230710,155500,1348593640,1690,1690,1690,1690,0
|
|
20230710,155400,1348593640,1690,1690,1690,1690,0
|
|
20230710,155300,1348593640,1690,1690,1690,1690,0
|
|
20230710,155200,1348593640,1690,1690,1690,1690,0
|
|
20230710,155100,1348593640,1690,1690,1690,1690,0
|
|
20230710,155000,1348593640,1690,1690,1690,1690,0
|
|
20230710,154900,1348593640,1690,1690,1690,1690,7745
|
|
20230710,154800,1348593640,1690,1690,1690,1690,0
|
|
20230710,154700,1348593640,1690,1690,1690,1690,0
|
|
20230710,154600,1348593640,1690,1690,1690,1690,0
|
|
20230710,154500,1348593640,1690,1690,1690,1690,0
|
|
20230710,154400,1348593640,1690,1690,1690,1690,0
|
|
20230710,154300,1348593640,1690,1690,1690,1690,0
|
|
20230710,154200,1348593640,1690,1690,1690,1690,0
|
|
20230710,154100,1348593640,1690,1690,1690,1690,0
|
|
20230710,154000,1348593640,1690,1690,1690,1690,0
|
|
20230710,153900,1348593640,1690,1690,1690,1690,0
|
|
20230710,153800,1348593640,1690,1690,1690,1690,0
|
|
20230710,153700,1348593640,1690,1690,1690,1690,0
|
|
20230710,153600,1348593640,1690,1690,1690,1690,0
|
|
20230710,153500,1348593640,1690,1690,1690,1690,0
|
|
20230710,153400,1348593640,1690,1690,1690,1690,0
|
|
20230710,153300,1348593640,1690,1690,1690,1690,0
|
|
20230710,153200,1348593640,1690,1690,1690,1690,0
|
|
20230710,153100,1348593640,1690,1690,1690,1690,0
|
|
20230710,153000,1348593640,1690,1690,1690,1690,7745
|
|
20230710,152900,1335504590,1692,1692,1692,1692,0
|
|
20230710,152800,1335504590,1692,1692,1692,1692,0
|
|
20230710,152700,1335504590,1692,1692,1692,1692,0
|
|
20230710,152600,1335504590,1692,1692,1692,1692,0
|
|
20230710,152500,1335504590,1692,1692,1692,1692,0
|
|
20230710,152400,1335504590,1692,1692,1692,1692,0
|
|
20230710,152300,1335504590,1692,1692,1692,1692,0
|
|
20230710,152200,1335504590,1692,1692,1692,1692,0
|
|
20230710,152100,1335504590,1692,1692,1692,1692,0
|
|
20230710,152000,1335504590,1692,1692,1692,1692,0
|
|
20230710,151900,1335504590,1692,1697,1698,1692,264
|
|
20230710,151800,1335057378,1691,1697,1697,1691,1113
|
|
20230710,151700,1333174192,1698,1697,1698,1697,606
|
|
20230710,151600,1332145494,1697,1697,1697,1697,10
|
|
20230710,151500,1332128524,1698,1691,1698,1688,3790
|
|
20230710,151400,1325728436,1691,1688,1691,1688,3198
|
|
20230710,151300,1320321648,1691,1690,1691,1690,200
|
|
20230710,151200,1319983548,1689,1689,1689,1689,35
|
|
20230710,151100,1319924433,1689,1689,1689,1688,652
|
|
20230710,151000,1318823208,1689,1688,1689,1688,1046
|
|
20230710,150900,1317056764,1689,1689,1689,1688,4235
|
|
20230710,150800,1309906485,1689,1691,1691,1689,774
|
|
20230710,150700,1308598845,1689,1691,1691,1689,883
|
|
20230710,150600,1307107456,1691,1691,1691,1691,100
|
|
20230710,150500,1306938356,1691,1691,1691,1691,0
|
|
20230710,150400,1306938356,1691,1691,1691,1691,200
|
|
20230710,150300,1306600156,1691,1691,1691,1691,0
|
|
20230710,150200,1306600156,1691,1691,1691,1691,0
|
|
20230710,150100,1306600156,1691,1691,1691,1691,0
|
|
20230710,150000,1306600156,1691,1689,1691,1689,1924
|
|
20230710,145900,1303347542,1691,1689,1691,1689,4072
|
|
20230710,145800,1296461932,1688,1689,1689,1688,2779
|
|
20230710,145700,1291770960,1691,1691,1691,1688,10610
|
|
20230710,145600,1273845349,1691,1694,1694,1691,125
|
|
20230710,145500,1273633968,1694,1690,1694,1690,273
|
|
20230710,145400,1273172594,1691,1692,1692,1691,1291
|
|
20230710,145300,1270989322,1696,1696,1696,1696,50
|
|
20230710,145200,1270904522,1697,1697,1697,1697,0
|
|
20230710,145100,1270904522,1697,1697,1697,1697,0
|
|
20230710,145000,1270904522,1697,1691,1697,1691,6
|
|
20230710,144900,1270894370,1690,1690,1690,1690,1927
|
|
20230710,144800,1267637740,1698,1698,1698,1698,1
|
|
20230710,144700,1267636042,1698,1691,1698,1690,1364
|
|
20230710,144600,1265330145,1691,1692,1692,1691,1615
|
|
20230710,144500,1262599051,1695,1695,1695,1695,4
|
|
20230710,144400,1262592271,1697,1697,1697,1697,1
|
|
20230710,144300,1262590574,1699,1703,1703,1699,20
|
|
20230710,144200,1262556590,1700,1699,1700,1699,6079
|
|
20230710,144100,1252225717,1699,1688,1699,1687,345
|
|
20230710,144000,1251643468,1690,1690,1690,1690,100
|
|
20230710,143900,1251474468,1690,1700,1700,1690,15564
|
|
20230710,143800,1225019894,1704,1703,1704,1701,25721
|
|
20230710,143700,1181252380,1704,1704,1704,1704,10
|
|
20230710,143600,1181235340,1704,1704,1704,1704,324
|
|
20230710,143500,1180683244,1704,1704,1704,1704,3
|
|
20230710,143400,1180678132,1703,1703,1703,1703,1
|
|
20230710,143300,1180676429,1703,1703,1704,1703,617
|
|
20230710,143200,1179625618,1702,1703,1703,1702,5287
|
|
20230710,143100,1170623909,1703,1704,1704,1703,10125
|
|
20230710,143000,1153370912,1706,1706,1706,1706,0
|
|
20230710,142900,1153370912,1706,1706,1706,1706,0
|
|
20230710,142800,1153370912,1706,1706,1706,1704,332
|
|
20230710,142700,1152804782,1704,1708,1708,1704,887
|
|
20230710,142600,1151293330,1705,1703,1708,1702,2708
|
|
20230710,142500,1146682633,1704,1706,1706,1704,14090
|
|
20230710,142400,1122663300,1706,1708,1709,1706,2304
|
|
20230710,142300,1118730491,1708,1708,1708,1708,7
|
|
20230710,142200,1118718535,1708,1709,1709,1708,34
|
|
20230710,142100,1118660446,1707,1708,1709,1707,13798
|
|
20230710,142000,1095094929,1710,1710,1710,1709,6978
|
|
20230710,141900,1083169523,1709,1709,1709,1709,5399
|
|
20230710,141800,1073942632,1710,1710,1710,1710,29
|
|
20230710,141700,1073893042,1709,1711,1711,1709,1541
|
|
20230710,141600,1071259469,1711,1711,1711,1711,151
|
|
20230710,141500,1071001108,1712,1712,1712,1712,60
|
|
20230710,141400,1070898388,1709,1709,1709,1709,130
|
|
20230710,141300,1070676218,1712,1710,1712,1710,1384
|
|
20230710,141200,1068309574,1712,1710,1712,1710,1022
|
|
20230710,141100,1066560950,1712,1712,1712,1710,203
|
|
20230710,141000,1066213614,1712,1712,1712,1712,2
|
|
20230710,140900,1066210190,1710,1712,1712,1710,50
|
|
20230710,140800,1066124688,1712,1712,1712,1712,0
|
|
20230710,140700,1066124688,1712,1712,1712,1712,0
|
|
20230710,140600,1066124688,1712,1710,1712,1710,704
|
|
20230710,140500,1064920846,1712,1712,1712,1712,0
|
|
20230710,140400,1064920846,1712,1710,1712,1710,221
|
|
20230710,140300,1064542756,1710,1710,1710,1710,80
|
|
20230710,140200,1064405956,1712,1713,1713,1709,838
|
|
20230710,140100,1062973329,1713,1713,1713,1712,601
|
|
20230710,140000,1061944087,1714,1714,1714,1714,0
|
|
20230710,135900,1061944087,1714,1714,1714,1714,1117
|
|
20230710,135800,1060029549,1714,1714,1714,1714,0
|
|
20230710,135700,1060029549,1714,1714,1714,1714,0
|
|
20230710,135600,1060029549,1714,1714,1714,1714,10
|
|
20230710,135500,1060012409,1713,1712,1714,1712,312
|
|
20230710,135400,1059478249,1712,1712,1712,1712,591
|
|
20230710,135300,1058466457,1712,1712,1712,1712,20
|
|
20230710,135200,1058432217,1712,1712,1712,1712,1
|
|
20230710,135100,1058430505,1712,1712,1712,1712,0
|
|
20230710,135000,1058430505,1712,1710,1712,1710,5
|
|
20230710,134900,1058421951,1712,1712,1712,1712,17
|
|
20230710,134800,1058392847,1709,1710,1710,1709,1010
|
|
20230710,134700,1056666751,1712,1712,1712,1712,0
|
|
20230710,134600,1056666751,1712,1712,1712,1712,1737
|
|
20230710,134500,1053693007,1712,1712,1712,1712,0
|
|
20230710,134400,1053693007,1712,1711,1712,1711,947
|
|
20230710,134300,1052072689,1711,1711,1711,1711,1
|
|
20230710,134200,1052070978,1711,1711,1711,1711,59
|
|
20230710,134100,1051970029,1711,1711,1711,1711,143
|
|
20230710,134000,1051725356,1711,1711,1711,1711,125
|
|
20230710,133900,1051511481,1711,1711,1711,1711,0
|
|
20230710,133800,1051511481,1711,1709,1711,1709,1343
|
|
20230710,133700,1049216290,1709,1709,1709,1709,601
|
|
20230710,133600,1048189181,1711,1711,1711,1709,551
|
|
20230710,133500,1047247220,1712,1711,1712,1711,1476
|
|
20230710,133400,1044721700,1712,1711,1712,1711,781
|
|
20230710,133300,1043384988,1712,1711,1712,1710,212
|
|
20230710,133200,1043022454,1712,1712,1712,1712,2
|
|
20230710,133100,1043019030,1709,1710,1710,1709,6689
|
|
20230710,133000,1031586651,1712,1711,1712,1710,531
|
|
20230710,132900,1030678470,1712,1711,1712,1711,4
|
|
20230710,132800,1030671623,1712,1712,1712,1712,36
|
|
20230710,132700,1030609991,1712,1712,1712,1710,1685
|
|
20230710,132600,1027726945,1713,1714,1714,1713,450
|
|
20230710,132500,1026955695,1714,1715,1715,1714,15938
|
|
20230710,132400,999622829,1716,1716,1716,1716,285
|
|
20230710,132300,999133769,1716,1717,1717,1716,1500
|
|
20230710,132200,996559754,1717,1715,1717,1715,3882
|
|
20230710,132100,989901298,1716,1717,1717,1715,8826
|
|
20230710,132000,974757058,1719,1719,1719,1719,104
|
|
20230710,131900,974578282,1718,1718,1718,1718,5000
|
|
20230710,131800,965988282,1718,1716,1718,1716,663
|
|
20230710,131700,964850566,1719,1719,1719,1719,0
|
|
20230710,131600,964850566,1719,1717,1719,1717,557
|
|
20230710,131500,963894010,1717,1716,1718,1716,1737
|
|
20230710,131400,960910590,1716,1717,1717,1716,4
|
|
20230710,131300,960903724,1715,1717,1717,1715,560
|
|
20230710,131200,959942224,1717,1717,1717,1715,609
|
|
20230710,131100,958897171,1717,1717,1717,1717,1116
|
|
20230710,131000,956980999,1717,1716,1717,1716,2942
|
|
20230710,130900,951932275,1716,1716,1716,1716,0
|
|
20230710,130800,951932275,1716,1715,1716,1715,152
|
|
20230710,130700,951671493,1715,1715,1715,1715,3972
|
|
20230710,130600,944859513,1716,1716,1716,1716,50
|
|
20230710,130500,944773713,1717,1717,1717,1716,114
|
|
20230710,130400,944578075,1716,1716,1716,1716,371
|
|
20230710,130300,943941439,1716,1716,1716,1716,3
|
|
20230710,130200,943936291,1716,1717,1717,1716,2237
|
|
20230710,130100,940097581,1717,1716,1717,1716,420
|
|
20230710,130000,939376860,1717,1717,1717,1717,40
|
|
20230710,125900,939308180,1718,1718,1718,1718,0
|
|
20230710,125800,939308180,1718,1718,1718,1718,99
|
|
20230710,125700,939138098,1718,1718,1718,1718,2
|
|
20230710,125600,939134662,1718,1718,1718,1718,591
|
|
20230710,125500,938119324,1718,1716,1718,1716,3515
|
|
20230710,125400,932086900,1713,1713,1713,1713,605
|
|
20230710,125300,931050535,1715,1715,1715,1715,3084
|
|
20230710,125200,925761475,1715,1715,1715,1715,0
|
|
20230710,125100,925761475,1715,1715,1715,1715,200
|
|
20230710,125000,925418475,1715,1714,1715,1714,201
|
|
20230710,124900,925073960,1715,1714,1715,1714,1101
|
|
20230710,124800,923186845,1715,1714,1715,1712,523
|
|
20230710,124700,922290466,1715,1714,1715,1711,5897
|
|
20230710,124600,912188719,1714,1714,1714,1714,0
|
|
20230710,124500,912188719,1714,1714,1714,1714,0
|
|
20230710,124400,912188719,1714,1714,1714,1714,101
|
|
20230710,124300,912015605,1715,1715,1715,1715,0
|
|
20230710,124200,912015605,1715,1711,1715,1711,12
|
|
20230710,124100,911995069,1716,1714,1716,1713,2435
|
|
20230710,124000,907823708,1716,1715,1716,1714,3705
|
|
20230710,123900,901471459,1716,1719,1719,1716,6247
|
|
20230710,123800,890751577,1720,1720,1720,1720,58
|
|
20230710,123700,890651817,1716,1721,1721,1716,23133
|
|
20230710,123600,850883316,1722,1721,1722,1720,10549
|
|
20230710,123500,832726141,1721,1720,1721,1720,8596
|
|
20230710,123400,817940876,1720,1718,1720,1718,10717
|
|
20230710,123300,799515819,1718,1719,1719,1718,2016
|
|
20230710,123200,796052179,1719,1719,1719,1719,0
|
|
20230710,123100,796052179,1719,1718,1719,1717,1730
|
|
20230710,123000,793080535,1718,1719,1719,1718,363
|
|
20230710,122900,792456762,1719,1719,1719,1719,827
|
|
20230710,122800,791035149,1719,1717,1719,1717,7267
|
|
20230710,122700,778550017,1717,1717,1717,1717,589
|
|
20230710,122600,777538704,1717,1717,1717,1717,2504
|
|
20230710,122500,773239336,1716,1717,1717,1716,143
|
|
20230710,122400,772993944,1717,1717,1717,1717,2
|
|
20230710,122300,772990510,1716,1716,1716,1716,1
|
|
20230710,122200,772988794,1717,1717,1717,1717,141
|
|
20230710,122100,772746697,1717,1717,1717,1717,4463
|
|
20230710,122000,765083726,1717,1715,1717,1715,6388
|
|
20230710,121900,754122605,1713,1714,1715,1713,2230
|
|
20230710,121800,750300385,1713,1714,1714,1713,3218
|
|
20230710,121700,744787862,1714,1714,1714,1714,400
|
|
20230710,121600,744102262,1716,1716,1716,1716,333
|
|
20230710,121500,743530834,1717,1717,1717,1717,0
|
|
20230710,121400,743530834,1717,1717,1717,1717,1
|
|
20230710,121300,743529117,1717,1717,1717,1717,0
|
|
20230710,121200,743529117,1717,1717,1717,1717,0
|
|
20230710,121100,743529117,1717,1717,1717,1717,1
|
|
20230710,121000,743527400,1717,1717,1717,1717,50
|
|
20230710,120900,743441550,1717,1714,1717,1714,1905
|
|
20230710,120800,740176371,1717,1717,1717,1717,0
|
|
20230710,120700,740176371,1717,1717,1717,1717,1025
|
|
20230710,120600,738416446,1716,1716,1716,1716,2464
|
|
20230710,120500,734188222,1716,1716,1716,1716,1
|
|
20230710,120400,734186506,1716,1715,1716,1715,6332
|
|
20230710,120300,723326826,1714,1715,1715,1714,1056
|
|
20230710,120200,721515817,1714,1711,1714,1711,20
|
|
20230710,120100,721481567,1715,1715,1715,1715,2
|
|
20230710,120000,721478137,1711,1711,1711,1711,3000
|
|
20230710,115900,716345137,1715,1714,1715,1714,52
|
|
20230710,115800,716256007,1715,1715,1715,1715,2
|
|
20230710,115700,716252577,1711,1711,1711,1711,1
|
|
20230710,115600,716250866,1715,1715,1715,1715,1
|
|
20230710,115500,716249151,1715,1715,1715,1715,0
|
|
20230710,115400,716249151,1715,1715,1715,1715,0
|
|
20230710,115300,716249151,1715,1715,1715,1715,1
|
|
20230710,115200,716247436,1715,1711,1715,1711,1331
|
|
20230710,115100,713970091,1714,1715,1715,1714,8
|
|
20230710,115000,713956372,1712,1712,1712,1712,1000
|
|
20230710,114900,712244372,1716,1712,1716,1712,2102
|
|
20230710,114800,708645112,1717,1717,1717,1717,196
|
|
20230710,114700,708308580,1717,1714,1717,1714,3915
|
|
20230710,114600,701596243,1714,1714,1714,1714,2
|
|
20230710,114500,701592815,1714,1714,1714,1714,10
|
|
20230710,114400,701575675,1711,1710,1713,1710,7719
|
|
20230710,114300,688368249,1710,1710,1710,1710,2
|
|
20230710,114200,688364829,1706,1706,1706,1706,5
|
|
20230710,114100,688356299,1710,1710,1710,1710,2
|
|
20230710,114000,688352879,1706,1706,1706,1706,359
|
|
20230710,113900,687740425,1710,1710,1710,1710,500
|
|
20230710,113800,686885425,1713,1713,1713,1713,0
|
|
20230710,113700,686885425,1713,1711,1713,1711,950
|
|
20230710,113600,685259647,1706,1711,1711,1706,600
|
|
20230710,113500,684235547,1711,1711,1711,1711,50
|
|
20230710,113400,684149997,1706,1711,1712,1706,5784
|
|
20230710,113300,674282452,1713,1713,1713,1713,0
|
|
20230710,113200,674282452,1713,1713,1713,1713,0
|
|
20230710,113100,674282452,1713,1713,1713,1713,0
|
|
20230710,113000,674282452,1713,1713,1713,1713,0
|
|
20230710,112900,674282452,1713,1713,1713,1713,0
|
|
20230710,112800,674282452,1713,1710,1713,1710,929
|
|
20230710,112700,672692962,1706,1710,1710,1706,1785
|
|
20230710,112600,669643252,1707,1708,1708,1707,4000
|
|
20230710,112500,662813239,1714,1710,1714,1710,501
|
|
20230710,112400,661956525,1711,1712,1712,1710,14978
|
|
20230710,112300,636331902,1712,1715,1715,1712,660
|
|
20230710,112200,635201979,1712,1712,1712,1711,3932
|
|
20230710,112100,628472662,1713,1716,1716,1713,3820
|
|
20230710,112000,621928981,1717,1717,1717,1717,0
|
|
20230710,111900,621928981,1717,1717,1717,1717,10
|
|
20230710,111800,621911811,1718,1718,1718,1718,0
|
|
20230710,111700,621911811,1718,1718,1718,1718,0
|
|
20230710,111600,621911811,1718,1718,1718,1718,0
|
|
20230710,111500,621911811,1718,1715,1718,1715,746
|
|
20230710,111400,620632388,1719,1717,1719,1715,8063
|
|
20230710,111300,606800722,1719,1719,1719,1719,63
|
|
20230710,111200,606692425,1719,1719,1719,1719,50
|
|
20230710,111100,606606475,1719,1720,1720,1719,685
|
|
20230710,111000,605428937,1719,1719,1719,1719,0
|
|
20230710,110900,605428937,1719,1717,1719,1717,8794
|
|
20230710,110800,590319524,1717,1716,1717,1716,384
|
|
20230710,110700,589660579,1715,1716,1716,1715,1820
|
|
20230710,110600,586538429,1716,1718,1718,1716,473
|
|
20230710,110500,585726415,1718,1718,1718,1718,1000
|
|
20230710,110400,584008415,1718,1719,1721,1718,20017
|
|
20230710,110300,549590109,1717,1715,1719,1715,30860
|
|
20230710,110200,496625034,1715,1715,1715,1715,1
|
|
20230710,110100,496623319,1710,1714,1714,1710,4568
|
|
20230710,110000,488801387,1710,1710,1710,1710,500
|
|
20230710,105900,487946387,1714,1714,1714,1714,12
|
|
20230710,105800,487925819,1708,1709,1709,1708,4274
|
|
20230710,105700,480624639,1710,1710,1710,1710,1885
|
|
20230710,105600,477401289,1710,1714,1714,1710,2160
|
|
20230710,105500,473707649,1714,1709,1714,1709,181
|
|
20230710,105400,473398315,1714,1714,1714,1714,50
|
|
20230710,105300,473312615,1714,1714,1714,1714,0
|
|
20230710,105200,473312615,1714,1713,1714,1713,87
|
|
20230710,105100,473163553,1714,1715,1716,1714,4191
|
|
20230710,105000,465977212,1715,1712,1715,1712,10403
|
|
20230710,104900,448154706,1711,1709,1711,1708,5230
|
|
20230710,104800,439214501,1710,1708,1710,1708,150
|
|
20230710,104700,438958101,1712,1710,1712,1710,443
|
|
20230710,104600,438199971,1711,1706,1711,1706,3384
|
|
20230710,104500,432413507,1707,1707,1707,1707,0
|
|
20230710,104400,432413507,1707,1707,1707,1707,350
|
|
20230710,104300,431816057,1707,1707,1707,1707,3587
|
|
20230710,104200,425693048,1707,1707,1707,1707,864
|
|
20230710,104100,424218200,1711,1711,1711,1711,1
|
|
20230710,104000,424216489,1707,1711,1711,1707,1913
|
|
20230710,103900,420950982,1712,1712,1712,1712,0
|
|
20230710,103800,420950982,1712,1712,1712,1712,200
|
|
20230710,103700,420608582,1712,1707,1712,1707,1148
|
|
20230710,103600,418648941,1712,1712,1712,1707,3
|
|
20230710,103500,418643810,1713,1708,1713,1707,5001
|
|
20230710,103400,410106351,1713,1708,1713,1708,4373
|
|
20230710,103300,402637262,1712,1712,1712,1708,2484
|
|
20230710,103200,398387458,1712,1712,1712,1712,1
|
|
20230710,103100,398385746,1713,1713,1713,1713,1
|
|
20230710,103000,398384033,1706,1709,1713,1706,1942
|
|
20230710,102900,395066734,1709,1713,1713,1709,242
|
|
20230710,102800,394652196,1714,1714,1714,1714,0
|
|
20230710,102700,394652196,1714,1712,1714,1712,5571
|
|
20230710,102600,385105246,1709,1708,1709,1708,1848
|
|
20230710,102500,381947015,1709,1708,1709,1708,1244
|
|
20230710,102400,379822262,1709,1709,1709,1709,0
|
|
20230710,102300,379822262,1709,1709,1709,1709,0
|
|
20230710,102200,379822262,1709,1712,1712,1705,2821
|
|
20230710,102100,375008675,1713,1711,1713,1711,750
|
|
20230710,102000,373725409,1715,1712,1716,1712,9976
|
|
20230710,101900,356624443,1713,1711,1714,1711,131
|
|
20230710,101800,356400068,1711,1703,1711,1703,17124
|
|
20230710,101700,327174120,1700,1701,1703,1700,8843
|
|
20230710,101600,312138212,1701,1702,1702,1701,309
|
|
20230710,101500,311612307,1702,1702,1702,1702,4
|
|
20230710,101400,311605499,1703,1703,1703,1703,51
|
|
20230710,101300,311518646,1704,1704,1704,1704,3
|
|
20230710,101200,311513534,1704,1704,1704,1704,1141
|
|
20230710,101100,309569270,1704,1704,1704,1704,1
|
|
20230710,101000,309567566,1704,1704,1704,1704,0
|
|
20230710,100900,309567566,1704,1704,1704,1704,3
|
|
20230710,100800,309562454,1704,1703,1704,1703,311
|
|
20230710,100700,309032511,1705,1705,1705,1705,0
|
|
20230710,100600,309032511,1705,1703,1705,1703,763
|
|
20230710,100500,307733091,1703,1701,1703,1701,2
|
|
20230710,100400,307729687,1703,1703,1703,1703,256
|
|
20230710,100300,307293719,1703,1704,1705,1703,1044
|
|
20230710,100200,305514903,1704,1703,1704,1703,70
|
|
20230710,100100,305395692,1704,1704,1704,1704,0
|
|
20230710,100000,305395692,1704,1707,1707,1704,246
|
|
20230710,095900,304976376,1704,1707,1707,1704,3437
|
|
20230710,095800,299117349,1708,1708,1708,1708,115
|
|
20230710,095700,298920929,1704,1691,1704,1691,16745
|
|
20230710,095600,270464623,1698,1698,1698,1698,844
|
|
20230710,095500,269031511,1698,1698,1698,1698,0
|
|
20230710,095400,269031511,1698,1698,1698,1691,597
|
|
20230710,095300,268018472,1699,1699,1699,1699,2000
|
|
20230710,095200,264620472,1699,1697,1699,1692,5768
|
|
20230710,095100,254846916,1699,1698,1699,1696,932
|
|
20230710,095000,253265416,1699,1699,1699,1699,1122
|
|
20230710,094900,251359138,1699,1699,1699,1699,589
|
|
20230710,094800,250358427,1700,1696,1701,1696,469
|
|
20230710,094700,249562665,1696,1702,1702,1696,586
|
|
20230710,094600,248568099,1700,1701,1701,1700,211
|
|
20230710,094500,248209199,1702,1702,1703,1702,92
|
|
20230710,094400,248052613,1703,1704,1704,1703,210
|
|
20230710,094300,247694778,1704,1705,1709,1704,5175
|
|
20230710,094200,238874984,1705,1704,1710,1704,22229
|
|
20230710,094100,200952090,1704,1704,1704,1704,13
|
|
20230710,094000,200929938,1704,1705,1705,1704,1000
|
|
20230710,093900,199225524,1705,1703,1706,1701,8086
|
|
20230710,093800,185461598,1703,1702,1703,1701,961
|
|
20230710,093700,183826706,1704,1698,1704,1698,8513
|
|
20230710,093600,169352486,1698,1695,1701,1690,12560
|
|
20230710,093500,148005216,1690,1689,1690,1682,4290
|
|
20230710,093400,140768221,1689,1681,1689,1681,244
|
|
20230710,093300,140357257,1690,1690,1690,1690,5102
|
|
20230710,093200,131734877,1690,1690,1690,1680,255
|
|
20230710,093100,131306447,1679,1680,1690,1679,1506
|
|
20230710,093000,128776475,1678,1678,1678,1676,2164
|
|
20230710,092900,125145329,1680,1680,1680,1680,3581
|
|
20230710,092800,119129249,1680,1680,1680,1680,2
|
|
20230710,092700,119125889,1680,1681,1681,1680,2435
|
|
20230710,092600,115033666,1681,1689,1689,1681,909
|
|
20230710,092500,113505390,1689,1689,1689,1681,703
|
|
20230710,092400,112323631,1680,1681,1690,1680,476
|
|
20230710,092300,111522749,1680,1680,1690,1680,394
|
|
20230710,092200,110860819,1682,1684,1684,1682,1469
|
|
20230710,092100,108387898,1690,1690,1690,1689,6002
|
|
20230710,092000,98245078,1683,1693,1693,1683,12
|
|
20230710,091900,98224862,1694,1694,1694,1694,0
|
|
20230710,091800,98224862,1694,1694,1694,1694,100
|
|
20230710,091700,98055462,1696,1697,1697,1677,124
|
|
20230710,091600,97847215,1690,1680,1690,1671,1162
|
|
20230710,091500,95890819,1682,1690,1690,1682,6721
|
|
20230710,091400,84539517,1698,1690,1699,1690,1744
|
|
20230710,091300,81588623,1690,1694,1694,1690,1912
|
|
20230710,091200,78354554,1694,1696,1700,1694,293
|
|
20230710,091100,77858007,1693,1693,1693,1693,0
|
|
20230710,091000,77858007,1693,1694,1703,1691,4184
|
|
20230710,090900,70770412,1694,1705,1705,1694,2547
|
|
20230710,090800,66433027,1705,1698,1707,1698,14802
|
|
20230710,090700,41290039,1698,1693,1715,1693,10036
|
|
20230710,090600,24139559,1689,1685,1689,1685,3137
|
|
20230710,090500,18852914,1685,1682,1685,1682,3062
|
|
20230710,090400,13702624,1682,1681,1682,1681,3449
|
|
20230710,090300,7904654,1675,1675,1675,1675,446
|
|
20230710,090200,7157604,1670,1675,1675,1670,490
|
|
20230710,090100,6337354,1675,1670,1675,1670,1131
|
|
20230710,090000,4448517,1670,1669,1670,1665,2669
|