624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,192000,2069204849,1673,1673,1673,1673,0
|
|
20230713,191900,2069204849,1673,1673,1673,1673,0
|
|
20230713,191800,2069204849,1673,1673,1673,1673,0
|
|
20230713,191700,2069204849,1673,1673,1673,1673,0
|
|
20230713,191600,2069204849,1673,1673,1673,1673,0
|
|
20230713,191500,2069204849,1673,1673,1673,1673,0
|
|
20230713,191400,2069204849,1673,1673,1673,1673,0
|
|
20230713,191300,2069204849,1673,1673,1673,1673,0
|
|
20230713,191200,2069204849,1673,1673,1673,1673,0
|
|
20230713,191100,2069204849,1673,1673,1673,1673,0
|
|
20230713,191000,2069204849,1673,1673,1673,1673,0
|
|
20230713,190900,2069204849,1673,1673,1673,1673,0
|
|
20230713,190800,2069204849,1673,1673,1673,1673,0
|
|
20230713,190700,2069204849,1673,1673,1673,1673,0
|
|
20230713,190600,2069204849,1673,1673,1673,1673,0
|
|
20230713,190500,2069204849,1673,1673,1673,1673,0
|
|
20230713,190400,2069204849,1673,1673,1673,1673,0
|
|
20230713,190300,2069204849,1673,1673,1673,1673,0
|
|
20230713,190200,2069204849,1673,1673,1673,1673,0
|
|
20230713,190100,2069204849,1673,1673,1673,1673,0
|
|
20230713,190000,2069204849,1673,1673,1673,1673,0
|
|
20230713,185900,2069204849,1673,1673,1673,1673,0
|
|
20230713,185800,2069204849,1673,1673,1673,1673,0
|
|
20230713,185700,2069204849,1673,1673,1673,1673,0
|
|
20230713,185600,2069204849,1673,1673,1673,1673,0
|
|
20230713,185500,2069204849,1673,1673,1673,1673,0
|
|
20230713,185400,2069204849,1673,1673,1673,1673,0
|
|
20230713,185300,2069204849,1673,1673,1673,1673,0
|
|
20230713,185200,2069204849,1673,1673,1673,1673,0
|
|
20230713,185100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,185000,2069204849,1673,1673,1673,1673,0
|
|
20230713,184900,2069204849,1673,1673,1673,1673,0
|
|
20230713,184800,2069204849,1673,1673,1673,1673,0
|
|
20230713,184700,2069204849,1673,1673,1673,1673,0
|
|
20230713,184600,2069204849,1673,1673,1673,1673,0
|
|
20230713,184500,2069204849,1673,1673,1673,1673,0
|
|
20230713,184400,2069204849,1673,1673,1673,1673,0
|
|
20230713,184300,2069204849,1673,1673,1673,1673,0
|
|
20230713,184200,2069204849,1673,1673,1673,1673,0
|
|
20230713,184100,2069204849,1673,1673,1673,1673,0
|
|
20230713,184000,2069204849,1673,1673,1673,1673,0
|
|
20230713,183900,2069204849,1673,1673,1673,1673,0
|
|
20230713,183800,2069204849,1673,1673,1673,1673,0
|
|
20230713,183700,2069204849,1673,1673,1673,1673,0
|
|
20230713,183600,2069204849,1673,1673,1673,1673,0
|
|
20230713,183500,2069204849,1673,1673,1673,1673,0
|
|
20230713,183400,2069204849,1673,1673,1673,1673,0
|
|
20230713,183300,2069204849,1673,1673,1673,1673,0
|
|
20230713,183200,2069204849,1673,1673,1673,1673,0
|
|
20230713,183100,2069204849,1673,1673,1673,1673,0
|
|
20230713,183000,2069204849,1673,1673,1673,1673,0
|
|
20230713,182900,2069204849,1673,1673,1673,1673,0
|
|
20230713,182800,2069204849,1673,1673,1673,1673,0
|
|
20230713,182700,2069204849,1673,1673,1673,1673,0
|
|
20230713,182600,2069204849,1673,1673,1673,1673,0
|
|
20230713,182500,2069204849,1673,1673,1673,1673,0
|
|
20230713,182400,2069204849,1673,1673,1673,1673,0
|
|
20230713,182300,2069204849,1673,1673,1673,1673,0
|
|
20230713,182200,2069204849,1673,1673,1673,1673,0
|
|
20230713,182100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,182000,2069204849,1673,1673,1673,1673,0
|
|
20230713,181900,2069204849,1673,1673,1673,1673,0
|
|
20230713,181800,2069204849,1673,1673,1673,1673,0
|
|
20230713,181700,2069204849,1673,1673,1673,1673,0
|
|
20230713,181600,2069204849,1673,1673,1673,1673,0
|
|
20230713,181500,2069204849,1673,1673,1673,1673,0
|
|
20230713,181400,2069204849,1673,1673,1673,1673,0
|
|
20230713,181300,2069204849,1673,1673,1673,1673,0
|
|
20230713,181200,2069204849,1673,1673,1673,1673,0
|
|
20230713,181100,2069204849,1673,1673,1673,1673,0
|
|
20230713,181000,2069204849,1673,1673,1673,1673,0
|
|
20230713,180900,2069204849,1673,1673,1673,1673,0
|
|
20230713,180800,2069204849,1673,1673,1673,1673,0
|
|
20230713,180700,2069204849,1673,1673,1673,1673,0
|
|
20230713,180600,2069204849,1673,1673,1673,1673,0
|
|
20230713,180500,2069204849,1673,1673,1673,1673,0
|
|
20230713,180400,2069204849,1673,1673,1673,1673,0
|
|
20230713,180300,2069204849,1673,1673,1673,1673,0
|
|
20230713,180200,2069204849,1673,1673,1673,1673,0
|
|
20230713,180100,2069204849,1673,1673,1673,1673,0
|
|
20230713,180000,2069204849,1673,1673,1673,1673,0
|
|
20230713,175900,2069204849,1673,1673,1673,1673,0
|
|
20230713,175800,2069204849,1673,1673,1673,1673,0
|
|
20230713,175700,2069204849,1673,1673,1673,1673,0
|
|
20230713,175600,2069204849,1673,1673,1673,1673,0
|
|
20230713,175500,2069204849,1673,1673,1673,1673,0
|
|
20230713,175400,2069204849,1673,1673,1673,1673,0
|
|
20230713,175300,2069204849,1673,1673,1673,1673,0
|
|
20230713,175200,2069204849,1673,1673,1673,1673,0
|
|
20230713,175100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,175000,2069204849,1673,1673,1673,1673,0
|
|
20230713,174900,2069204849,1673,1673,1673,1673,0
|
|
20230713,174800,2069204849,1673,1673,1673,1673,0
|
|
20230713,174700,2069204849,1673,1673,1673,1673,0
|
|
20230713,174600,2069204849,1673,1673,1673,1673,0
|
|
20230713,174500,2069204849,1673,1673,1673,1673,0
|
|
20230713,174400,2069204849,1673,1673,1673,1673,0
|
|
20230713,174300,2069204849,1673,1673,1673,1673,0
|
|
20230713,174200,2069204849,1673,1673,1673,1673,0
|
|
20230713,174100,2069204849,1673,1673,1673,1673,0
|
|
20230713,174000,2069204849,1673,1673,1673,1673,0
|
|
20230713,173900,2069204849,1673,1673,1673,1673,0
|
|
20230713,173800,2069204849,1673,1673,1673,1673,0
|
|
20230713,173700,2069204849,1673,1673,1673,1673,0
|
|
20230713,173600,2069204849,1673,1673,1673,1673,0
|
|
20230713,173500,2069204849,1673,1673,1673,1673,0
|
|
20230713,173400,2069204849,1673,1673,1673,1673,0
|
|
20230713,173300,2069204849,1673,1673,1673,1673,0
|
|
20230713,173200,2069204849,1673,1673,1673,1673,0
|
|
20230713,173100,2069204849,1673,1673,1673,1673,0
|
|
20230713,173000,2069204849,1673,1673,1673,1673,0
|
|
20230713,172900,2069204849,1673,1673,1673,1673,0
|
|
20230713,172800,2069204849,1673,1673,1673,1673,0
|
|
20230713,172700,2069204849,1673,1673,1673,1673,0
|
|
20230713,172600,2069204849,1673,1673,1673,1673,0
|
|
20230713,172500,2069204849,1673,1673,1673,1673,0
|
|
20230713,172400,2069204849,1673,1673,1673,1673,0
|
|
20230713,172300,2069204849,1673,1673,1673,1673,0
|
|
20230713,172200,2069204849,1673,1673,1673,1673,0
|
|
20230713,172100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,172000,2069204849,1673,1673,1673,1673,0
|
|
20230713,171900,2069204849,1673,1673,1673,1673,0
|
|
20230713,171800,2069204849,1673,1673,1673,1673,0
|
|
20230713,171700,2069204849,1673,1673,1673,1673,0
|
|
20230713,171600,2069204849,1673,1673,1673,1673,0
|
|
20230713,171500,2069204849,1673,1673,1673,1673,0
|
|
20230713,171400,2069204849,1673,1673,1673,1673,0
|
|
20230713,171300,2069204849,1673,1673,1673,1673,0
|
|
20230713,171200,2069204849,1673,1673,1673,1673,0
|
|
20230713,171100,2069204849,1673,1673,1673,1673,0
|
|
20230713,171000,2069204849,1673,1673,1673,1673,0
|
|
20230713,170900,2069204849,1673,1673,1673,1673,0
|
|
20230713,170800,2069204849,1673,1673,1673,1673,0
|
|
20230713,170700,2069204849,1673,1673,1673,1673,0
|
|
20230713,170600,2069204849,1673,1673,1673,1673,0
|
|
20230713,170500,2069204849,1673,1673,1673,1673,0
|
|
20230713,170400,2069204849,1673,1673,1673,1673,0
|
|
20230713,170300,2069204849,1673,1673,1673,1673,0
|
|
20230713,170200,2069204849,1673,1673,1673,1673,0
|
|
20230713,170100,2069204849,1673,1673,1673,1673,0
|
|
20230713,170000,2069204849,1673,1673,1673,1673,0
|
|
20230713,165900,2069204849,1673,1673,1673,1673,0
|
|
20230713,165800,2069204849,1673,1673,1673,1673,0
|
|
20230713,165700,2069204849,1673,1673,1673,1673,0
|
|
20230713,165600,2069204849,1673,1673,1673,1673,0
|
|
20230713,165500,2069204849,1673,1673,1673,1673,0
|
|
20230713,165400,2069204849,1673,1673,1673,1673,0
|
|
20230713,165300,2069204849,1673,1673,1673,1673,0
|
|
20230713,165200,2069204849,1673,1673,1673,1673,0
|
|
20230713,165100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,165000,2069204849,1673,1673,1673,1673,0
|
|
20230713,164900,2069204849,1673,1673,1673,1673,0
|
|
20230713,164800,2069204849,1673,1673,1673,1673,0
|
|
20230713,164700,2069204849,1673,1673,1673,1673,0
|
|
20230713,164600,2069204849,1673,1673,1673,1673,0
|
|
20230713,164500,2069204849,1673,1673,1673,1673,0
|
|
20230713,164400,2069204849,1673,1673,1673,1673,0
|
|
20230713,164300,2069204849,1673,1673,1673,1673,0
|
|
20230713,164200,2069204849,1673,1673,1673,1673,0
|
|
20230713,164100,2069204849,1673,1673,1673,1673,0
|
|
20230713,164000,2069204849,1673,1673,1673,1673,0
|
|
20230713,163900,2069204849,1673,1673,1673,1673,0
|
|
20230713,163800,2069204849,1673,1673,1673,1673,0
|
|
20230713,163700,2069204849,1673,1673,1673,1673,0
|
|
20230713,163600,2069204849,1673,1673,1673,1673,0
|
|
20230713,163500,2069204849,1673,1673,1673,1673,0
|
|
20230713,163400,2069204849,1673,1673,1673,1673,0
|
|
20230713,163300,2069204849,1673,1673,1673,1673,0
|
|
20230713,163200,2069204849,1673,1673,1673,1673,0
|
|
20230713,163100,2069204849,1673,1673,1673,1673,0
|
|
20230713,163000,2069204849,1673,1673,1673,1673,0
|
|
20230713,162900,2069204849,1673,1673,1673,1673,0
|
|
20230713,162800,2069204849,1673,1673,1673,1673,0
|
|
20230713,162700,2069204849,1673,1673,1673,1673,0
|
|
20230713,162600,2069204849,1673,1673,1673,1673,0
|
|
20230713,162500,2069204849,1673,1673,1673,1673,0
|
|
20230713,162400,2069204849,1673,1673,1673,1673,0
|
|
20230713,162300,2069204849,1673,1673,1673,1673,0
|
|
20230713,162200,2069204849,1673,1673,1673,1673,0
|
|
20230713,162100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,162000,2069204849,1673,1673,1673,1673,0
|
|
20230713,161900,2069204849,1673,1673,1673,1673,0
|
|
20230713,161800,2069204849,1673,1673,1673,1673,0
|
|
20230713,161700,2069204849,1673,1673,1673,1673,0
|
|
20230713,161600,2069204849,1673,1673,1673,1673,0
|
|
20230713,161500,2069204849,1673,1673,1673,1673,0
|
|
20230713,161400,2069204849,1673,1673,1673,1673,0
|
|
20230713,161300,2069204849,1673,1673,1673,1673,0
|
|
20230713,161200,2069204849,1673,1673,1673,1673,0
|
|
20230713,161100,2069204849,1673,1673,1673,1673,0
|
|
20230713,161000,2069204849,1673,1673,1673,1673,0
|
|
20230713,160900,2069204849,1673,1673,1673,1673,0
|
|
20230713,160800,2069204849,1673,1673,1673,1673,0
|
|
20230713,160700,2069204849,1673,1673,1673,1673,0
|
|
20230713,160600,2069204849,1673,1673,1673,1673,0
|
|
20230713,160500,2069204849,1673,1673,1673,1673,0
|
|
20230713,160400,2069204849,1673,1673,1673,1673,0
|
|
20230713,160300,2069204849,1673,1673,1673,1673,0
|
|
20230713,160200,2069204849,1673,1673,1673,1673,0
|
|
20230713,160100,2069204849,1673,1673,1673,1673,0
|
|
20230713,160000,2069204849,1673,1673,1673,1673,0
|
|
20230713,155900,2069204849,1673,1673,1673,1673,0
|
|
20230713,155800,2069204849,1673,1673,1673,1673,0
|
|
20230713,155700,2069204849,1673,1673,1673,1673,0
|
|
20230713,155600,2069204849,1673,1673,1673,1673,0
|
|
20230713,155500,2069204849,1673,1673,1673,1673,0
|
|
20230713,155400,2069204849,1673,1673,1673,1673,0
|
|
20230713,155300,2069204849,1673,1673,1673,1673,0
|
|
20230713,155200,2069204849,1673,1673,1673,1673,0
|
|
20230713,155100,2069204849,1673,1673,1673,1673,13354
|
|
20230713,155000,2069204849,1673,1673,1673,1673,0
|
|
20230713,154900,2069204849,1673,1673,1673,1673,0
|
|
20230713,154800,2069204849,1673,1673,1673,1673,0
|
|
20230713,154700,2069204849,1673,1673,1673,1673,0
|
|
20230713,154600,2069204849,1673,1673,1673,1673,0
|
|
20230713,154500,2069204849,1673,1673,1673,1673,0
|
|
20230713,154400,2069204849,1673,1673,1673,1673,0
|
|
20230713,154300,2069204849,1673,1673,1673,1673,0
|
|
20230713,154200,2069204849,1673,1673,1673,1673,0
|
|
20230713,154100,2069204849,1673,1673,1673,1673,0
|
|
20230713,154000,2069204849,1673,1673,1673,1673,0
|
|
20230713,153900,2069204849,1673,1673,1673,1673,0
|
|
20230713,153800,2069204849,1673,1673,1673,1673,0
|
|
20230713,153700,2069204849,1673,1673,1673,1673,0
|
|
20230713,153600,2069204849,1673,1673,1673,1673,0
|
|
20230713,153500,2069204849,1673,1673,1673,1673,0
|
|
20230713,153400,2069204849,1673,1673,1673,1673,0
|
|
20230713,153300,2069204849,1673,1673,1673,1673,0
|
|
20230713,153200,2069204849,1673,1673,1673,1673,0
|
|
20230713,153100,2069204849,1673,1673,1673,1673,0
|
|
20230713,153000,2069204849,1673,1673,1673,1673,13354
|
|
20230713,152900,2046863607,1670,1670,1670,1670,0
|
|
20230713,152800,2046863607,1670,1670,1670,1670,0
|
|
20230713,152700,2046863607,1670,1670,1670,1670,0
|
|
20230713,152600,2046863607,1670,1670,1670,1670,0
|
|
20230713,152500,2046863607,1670,1670,1670,1670,0
|
|
20230713,152400,2046863607,1670,1670,1670,1670,0
|
|
20230713,152300,2046863607,1670,1670,1670,1670,0
|
|
20230713,152200,2046863607,1670,1670,1670,1670,0
|
|
20230713,152100,2046863607,1670,1670,1670,1670,0
|
|
20230713,152000,2046863607,1670,1670,1670,1670,0
|
|
20230713,151900,2046863607,1670,1675,1678,1670,6002
|
|
20230713,151800,2036809892,1675,1670,1675,1670,2
|
|
20230713,151700,2036806547,1676,1675,1676,1670,120
|
|
20230713,151600,2036605971,1676,1670,1676,1670,22
|
|
20230713,151500,2036569105,1678,1674,1678,1670,353
|
|
20230713,151400,2035978183,1678,1673,1678,1673,1550
|
|
20230713,151300,2033381171,1668,1668,1668,1668,0
|
|
20230713,151200,2033381171,1668,1668,1669,1668,1814
|
|
20230713,151100,2030354535,1668,1670,1670,1668,3953
|
|
20230713,151000,2023758423,1671,1671,1671,1669,5972
|
|
20230713,150900,2013784094,1672,1669,1672,1668,6340
|
|
20230713,150800,2003207450,1671,1667,1671,1667,2505
|
|
20230713,150700,1999028873,1666,1668,1668,1666,128
|
|
20230713,150600,1998815375,1666,1668,1668,1666,59
|
|
20230713,150500,1998717079,1666,1668,1668,1666,30
|
|
20230713,150400,1998667079,1669,1667,1669,1665,1673
|
|
20230713,150300,1995880718,1667,1667,1667,1667,4
|
|
20230713,150200,1995874050,1667,1667,1667,1667,5633
|
|
20230713,150100,1986483839,1667,1668,1669,1667,1869
|
|
20230713,150000,1983367485,1669,1667,1669,1667,1034
|
|
20230713,145900,1981643805,1667,1667,1667,1667,36
|
|
20230713,145800,1981583793,1670,1670,1670,1667,9060
|
|
20230713,145700,1966479006,1673,1670,1673,1670,2053
|
|
20230713,145600,1963046038,1670,1669,1670,1669,1637
|
|
20230713,145500,1960313248,1669,1670,1670,1669,805
|
|
20230713,145400,1958969702,1669,1669,1673,1669,2521
|
|
20230713,145300,1954761464,1675,1669,1675,1669,1481
|
|
20230713,145200,1952282608,1669,1669,1673,1665,939
|
|
20230713,145100,1950715419,1665,1669,1669,1664,56
|
|
20230713,145000,1950622172,1664,1664,1669,1663,1245
|
|
20230713,144900,1948548551,1663,1664,1664,1663,655
|
|
20230713,144800,1947458779,1663,1663,1664,1663,23
|
|
20230713,144700,1947420518,1663,1663,1663,1663,30
|
|
20230713,144600,1947370628,1663,1668,1668,1663,14327
|
|
20230713,144500,1923517044,1668,1668,1668,1668,476
|
|
20230713,144400,1922723076,1668,1668,1668,1668,1
|
|
20230713,144300,1922721408,1668,1667,1669,1667,243
|
|
20230713,144200,1922315914,1667,1669,1670,1667,4665
|
|
20230713,144100,1914534379,1668,1669,1669,1668,802
|
|
20230713,144000,1913195842,1671,1670,1671,1668,5084
|
|
20230713,143900,1904708867,1669,1670,1670,1669,4847
|
|
20230713,143800,1896614379,1670,1671,1671,1670,1690
|
|
20230713,143700,1893792009,1671,1671,1671,1671,45
|
|
20230713,143600,1893716814,1671,1671,1671,1670,51
|
|
20230713,143500,1893631594,1671,1671,1673,1670,99
|
|
20230713,143400,1893466122,1671,1673,1673,1671,2379
|
|
20230713,143300,1889489522,1673,1670,1673,1670,6
|
|
20230713,143200,1889479487,1673,1672,1673,1672,1022
|
|
20230713,143100,1887770681,1672,1672,1672,1672,2
|
|
20230713,143000,1887767337,1672,1672,1672,1672,1
|
|
20230713,142900,1887765665,1670,1671,1671,1670,160
|
|
20230713,142800,1887498363,1670,1670,1670,1670,834
|
|
20230713,142700,1886105583,1672,1672,1672,1672,0
|
|
20230713,142600,1886105583,1672,1672,1672,1672,1500
|
|
20230713,142500,1883597583,1672,1672,1672,1672,0
|
|
20230713,142400,1883597583,1672,1672,1672,1672,500
|
|
20230713,142300,1882761583,1672,1669,1672,1668,381
|
|
20230713,142200,1882125177,1669,1669,1669,1669,2287
|
|
20230713,142100,1878308174,1669,1670,1672,1669,4413
|
|
20230713,142000,1870936869,1670,1673,1673,1670,1656
|
|
20230713,141900,1868170482,1670,1673,1673,1670,31747
|
|
20230713,141800,1815123718,1673,1673,1673,1673,0
|
|
20230713,141700,1815123718,1673,1673,1673,1673,713
|
|
20230713,141600,1813930869,1673,1673,1675,1673,947
|
|
20230713,141500,1812346274,1673,1673,1673,1673,3931
|
|
20230713,141400,1805769711,1674,1674,1674,1674,20
|
|
20230713,141300,1805736231,1674,1675,1675,1673,3300
|
|
20230713,141200,1800213253,1674,1675,1676,1674,1574
|
|
20230713,141100,1797577571,1675,1675,1675,1675,0
|
|
20230713,141000,1797577571,1675,1676,1677,1675,578
|
|
20230713,140900,1796609325,1674,1675,1675,1674,1145
|
|
20230713,140800,1794691475,1678,1678,1678,1678,21
|
|
20230713,140700,1794656237,1674,1678,1678,1674,1246
|
|
20230713,140600,1792569953,1678,1678,1678,1678,0
|
|
20230713,140500,1792569953,1678,1674,1678,1673,2088
|
|
20230713,140400,1789074638,1674,1675,1675,1674,4915
|
|
20230713,140300,1780846144,1678,1678,1678,1678,0
|
|
20230713,140200,1780846144,1678,1678,1678,1678,0
|
|
20230713,140100,1780846144,1678,1678,1678,1678,22
|
|
20230713,140000,1780809228,1674,1675,1675,1674,3153
|
|
20230713,135900,1775529876,1678,1675,1678,1675,263
|
|
20230713,135800,1775089326,1675,1675,1675,1675,30
|
|
20230713,135700,1775039076,1675,1675,1675,1675,1845
|
|
20230713,135600,1771948701,1675,1679,1679,1675,2860
|
|
20230713,135500,1767157441,1679,1679,1679,1679,2
|
|
20230713,135400,1767154083,1679,1679,1679,1679,0
|
|
20230713,135300,1767154083,1679,1679,1679,1679,1
|
|
20230713,135200,1767152404,1675,1679,1679,1675,2180
|
|
20230713,135100,1763496184,1679,1679,1679,1679,10
|
|
20230713,135000,1763479394,1679,1679,1679,1679,1
|
|
20230713,134900,1763477715,1679,1679,1679,1679,1
|
|
20230713,134800,1763476036,1679,1679,1679,1679,93
|
|
20230713,134700,1763319889,1679,1679,1679,1679,0
|
|
20230713,134600,1763319889,1679,1679,1679,1679,22
|
|
20230713,134500,1763282951,1675,1675,1675,1675,200
|
|
20230713,134400,1762947951,1675,1676,1676,1675,2159
|
|
20230713,134300,1759329653,1679,1679,1679,1679,250
|
|
20230713,134200,1758909903,1677,1677,1677,1677,55
|
|
20230713,134100,1758817668,1679,1679,1679,1679,0
|
|
20230713,134000,1758817668,1679,1679,1679,1679,0
|
|
20230713,133900,1758817668,1679,1679,1679,1679,0
|
|
20230713,133800,1758817668,1679,1679,1679,1679,1
|
|
20230713,133700,1758815989,1679,1676,1679,1676,519
|
|
20230713,133600,1757946142,1679,1676,1679,1676,3
|
|
20230713,133500,1757941108,1677,1679,1679,1677,21
|
|
20230713,133400,1757905889,1680,1676,1680,1676,2651
|
|
20230713,133300,1753462809,1677,1678,1678,1677,1052
|
|
20230713,133200,1751698505,1677,1677,1677,1677,1275
|
|
20230713,133100,1749560330,1677,1678,1678,1677,2548
|
|
20230713,133000,1745284988,1678,1678,1678,1678,600
|
|
20230713,132900,1744278188,1679,1679,1679,1679,1004
|
|
20230713,132800,1742592472,1678,1679,1679,1678,620
|
|
20230713,132700,1741552092,1678,1678,1678,1678,5001
|
|
20230713,132600,1733160414,1678,1680,1680,1678,4665
|
|
20230713,132500,1725324971,1680,1682,1682,1680,3878
|
|
20230713,132400,1718806910,1682,1682,1682,1681,565
|
|
20230713,132300,1717856820,1682,1682,1682,1682,470
|
|
20230713,132200,1717066280,1682,1682,1682,1682,530
|
|
20230713,132100,1716174820,1682,1682,1682,1682,2243
|
|
20230713,132000,1712402094,1682,1682,1682,1682,1
|
|
20230713,131900,1712400412,1685,1685,1685,1685,2000
|
|
20230713,131800,1709030412,1687,1683,1687,1682,3240
|
|
20230713,131700,1703571402,1683,1683,1683,1683,59
|
|
20230713,131600,1703472105,1683,1683,1683,1683,572
|
|
20230713,131500,1702509429,1684,1684,1684,1684,0
|
|
20230713,131400,1702509429,1684,1684,1684,1684,0
|
|
20230713,131300,1702509429,1684,1684,1684,1684,0
|
|
20230713,131200,1702509429,1684,1684,1684,1684,11
|
|
20230713,131100,1702490905,1685,1685,1685,1685,0
|
|
20230713,131000,1702490905,1685,1685,1685,1685,0
|
|
20230713,130900,1702490905,1685,1685,1685,1685,71
|
|
20230713,130800,1702371270,1685,1685,1685,1685,0
|
|
20230713,130700,1702371270,1685,1685,1685,1685,148
|
|
20230713,130600,1702121890,1688,1688,1688,1688,1
|
|
20230713,130500,1702120202,1683,1683,1683,1683,0
|
|
20230713,130400,1702120202,1683,1683,1683,1683,0
|
|
20230713,130300,1702120202,1683,1685,1685,1683,1000
|
|
20230713,130200,1700435944,1689,1689,1689,1689,0
|
|
20230713,130100,1700435944,1689,1689,1689,1689,355
|
|
20230713,130000,1699836349,1690,1690,1690,1690,0
|
|
20230713,125900,1699836349,1690,1690,1690,1690,0
|
|
20230713,125800,1699836349,1690,1690,1690,1690,100
|
|
20230713,125700,1699667349,1690,1690,1690,1690,2
|
|
20230713,125600,1699663969,1685,1685,1685,1685,0
|
|
20230713,125500,1699663969,1685,1685,1685,1685,0
|
|
20230713,125400,1699663969,1685,1685,1685,1684,6662
|
|
20230713,125300,1688444761,1685,1685,1685,1685,1259
|
|
20230713,125200,1686323346,1685,1685,1685,1685,0
|
|
20230713,125100,1686323346,1685,1685,1685,1685,2
|
|
20230713,125000,1686319976,1685,1686,1686,1685,1032
|
|
20230713,124900,1684581053,1689,1689,1689,1689,1000
|
|
20230713,124800,1682892053,1689,1689,1689,1689,4
|
|
20230713,124700,1682885297,1690,1690,1690,1690,0
|
|
20230713,124600,1682885297,1690,1689,1690,1689,435
|
|
20230713,124500,1682150417,1685,1685,1685,1685,65
|
|
20230713,124400,1682040892,1686,1686,1686,1686,8
|
|
20230713,124300,1682027404,1686,1686,1686,1686,100
|
|
20230713,124200,1681858804,1689,1689,1689,1689,4
|
|
20230713,124100,1681852048,1689,1685,1689,1685,742
|
|
20230713,124000,1680601774,1685,1685,1685,1685,1
|
|
20230713,123900,1680600089,1689,1689,1689,1689,0
|
|
20230713,123800,1680600089,1689,1689,1689,1689,0
|
|
20230713,123700,1680600089,1689,1689,1689,1689,60
|
|
20230713,123600,1680498749,1686,1686,1686,1686,1
|
|
20230713,123500,1680497063,1689,1689,1689,1689,6
|
|
20230713,123400,1680486929,1689,1689,1689,1689,1
|
|
20230713,123300,1680485240,1684,1684,1684,1684,294
|
|
20230713,123200,1679990144,1684,1684,1689,1684,4011
|
|
20230713,123100,1673235615,1684,1684,1684,1684,0
|
|
20230713,123000,1673235615,1684,1684,1684,1684,0
|
|
20230713,122900,1673235615,1684,1684,1684,1684,5211
|
|
20230713,122800,1664460291,1680,1680,1680,1680,0
|
|
20230713,122700,1664460291,1680,1683,1683,1680,15676
|
|
20230713,122600,1638102139,1683,1683,1683,1683,1050
|
|
20230713,122500,1636334989,1687,1684,1687,1684,15897
|
|
20230713,122400,1609519441,1691,1684,1691,1682,324
|
|
20230713,122300,1608974028,1692,1692,1692,1692,2
|
|
20230713,122200,1608970644,1684,1684,1684,1684,7992
|
|
20230713,122100,1595512116,1692,1684,1692,1684,11904
|
|
20230713,122000,1575465540,1684,1684,1684,1684,2000
|
|
20230713,121900,1572097540,1682,1682,1682,1682,1
|
|
20230713,121800,1572095858,1681,1681,1681,1681,2100
|
|
20230713,121700,1568565758,1681,1681,1681,1681,5
|
|
20230713,121600,1568557353,1684,1684,1684,1684,10
|
|
20230713,121500,1568540513,1684,1684,1684,1684,3
|
|
20230713,121400,1568535461,1683,1683,1683,1683,417
|
|
20230713,121300,1567833650,1683,1680,1683,1680,34
|
|
20230713,121200,1567776527,1683,1683,1683,1683,1
|
|
20230713,121100,1567774844,1680,1683,1683,1680,2501
|
|
20230713,121000,1563568664,1684,1684,1684,1684,1
|
|
20230713,120900,1563566980,1684,1678,1684,1678,11918
|
|
20230713,120800,1543514328,1680,1680,1680,1680,1417
|
|
20230713,120700,1541133768,1680,1683,1683,1680,21800
|
|
20230713,120600,1504482982,1682,1684,1684,1682,6892
|
|
20230713,120500,1492885900,1685,1692,1692,1685,1303
|
|
20230713,120400,1490688224,1685,1688,1691,1685,3576
|
|
20230713,120300,1484651162,1688,1689,1689,1688,194
|
|
20230713,120200,1484323689,1688,1686,1688,1686,3359
|
|
20230713,120100,1478657697,1685,1685,1685,1685,500
|
|
20230713,120000,1477815197,1685,1685,1685,1685,0
|
|
20230713,115900,1477815197,1685,1685,1685,1685,2001
|
|
20230713,115800,1474443512,1685,1685,1685,1685,0
|
|
20230713,115700,1474443512,1685,1681,1685,1681,1031
|
|
20230713,115600,1472710397,1681,1681,1681,1681,2000
|
|
20230713,115500,1469348397,1681,1680,1681,1680,1003
|
|
20230713,115400,1467663356,1680,1681,1681,1680,2271
|
|
20230713,115300,1463845806,1683,1683,1683,1683,2596
|
|
20230713,115200,1459476738,1681,1681,1681,1681,10
|
|
20230713,115100,1459459928,1681,1681,1681,1681,594
|
|
20230713,115000,1458461414,1683,1683,1683,1683,0
|
|
20230713,114900,1458461414,1683,1683,1683,1683,1010
|
|
20230713,114800,1456761584,1683,1683,1683,1683,0
|
|
20230713,114700,1456761584,1683,1680,1683,1680,10
|
|
20230713,114600,1456744781,1682,1680,1682,1678,3442
|
|
20230713,114500,1450964516,1680,1680,1680,1680,388
|
|
20230713,114400,1450312676,1680,1684,1684,1679,3038
|
|
20230713,114300,1445208373,1680,1684,1684,1680,722
|
|
20230713,114200,1443993313,1680,1680,1681,1680,2237
|
|
20230713,114100,1440235020,1680,1685,1685,1680,1648
|
|
20230713,114000,1437464217,1685,1684,1685,1679,1705
|
|
20230713,113900,1434601504,1683,1673,1683,1673,15779
|
|
20230713,113800,1408086704,1673,1681,1681,1672,17087
|
|
20230713,113700,1379424601,1681,1682,1682,1681,8913
|
|
20230713,113600,1364439482,1682,1688,1688,1682,22682
|
|
20230713,113500,1326225750,1688,1694,1694,1688,4160
|
|
20230713,113400,1319201238,1694,1690,1694,1690,15939
|
|
20230713,113300,1292264324,1690,1690,1690,1690,0
|
|
20230713,113200,1292264324,1690,1693,1694,1690,2080
|
|
20230713,113100,1288745428,1694,1694,1694,1694,1
|
|
20230713,113000,1288743734,1690,1691,1691,1690,2485
|
|
20230713,112900,1284541749,1691,1692,1692,1691,101
|
|
20230713,112800,1284370858,1691,1693,1693,1691,3837
|
|
20230713,112700,1277878606,1693,1693,1693,1693,0
|
|
20230713,112600,1277878606,1693,1693,1694,1693,2114
|
|
20230713,112500,1274297604,1693,1693,1693,1693,0
|
|
20230713,112400,1274297604,1693,1694,1694,1693,41
|
|
20230713,112300,1274228190,1694,1694,1694,1694,402
|
|
20230713,112200,1273547202,1694,1694,1694,1694,0
|
|
20230713,112100,1273547202,1694,1694,1694,1694,400
|
|
20230713,112000,1272869602,1694,1693,1694,1693,506
|
|
20230713,111900,1272012770,1693,1693,1693,1693,439
|
|
20230713,111800,1271269543,1693,1694,1694,1693,4770
|
|
20230713,111700,1263193932,1693,1694,1694,1693,2749
|
|
20230713,111600,1258538963,1694,1695,1695,1694,2384
|
|
20230713,111500,1254500466,1698,1698,1698,1694,571
|
|
20230713,111400,1253531108,1698,1698,1698,1694,1755
|
|
20230713,111300,1250557210,1698,1698,1698,1698,10
|
|
20230713,111200,1250540230,1699,1699,1699,1699,0
|
|
20230713,111100,1250540230,1699,1699,1699,1699,0
|
|
20230713,111000,1250540230,1699,1699,1699,1699,0
|
|
20230713,110900,1250540230,1699,1699,1699,1699,1
|
|
20230713,110800,1250538531,1695,1695,1695,1695,881
|
|
20230713,110700,1249045236,1696,1697,1697,1696,16350
|
|
20230713,110600,1221315536,1700,1700,1700,1700,1256
|
|
20230713,110500,1219180336,1701,1701,1701,1701,0
|
|
20230713,110400,1219180336,1701,1701,1701,1701,10
|
|
20230713,110300,1219163326,1701,1701,1701,1701,0
|
|
20230713,110200,1219163326,1701,1701,1701,1701,301
|
|
20230713,110100,1218651325,1696,1696,1696,1696,69
|
|
20230713,110000,1218534301,1696,1696,1696,1696,0
|
|
20230713,105900,1218534301,1696,1700,1700,1696,588
|
|
20230713,105800,1217536778,1700,1706,1706,1700,2
|
|
20230713,105700,1217533372,1705,1695,1705,1695,6773
|
|
20230713,105600,1206017383,1695,1695,1695,1694,101
|
|
20230713,105500,1205846189,1697,1697,1697,1697,871
|
|
20230713,105400,1204368102,1696,1705,1705,1696,5851
|
|
20230713,105300,1194443880,1700,1700,1700,1700,100
|
|
20230713,105200,1194273880,1707,1696,1707,1696,1604
|
|
20230713,105100,1191547054,1696,1695,1696,1695,535
|
|
20230713,105000,1190639989,1696,1693,1696,1693,2947
|
|
20230713,104900,1185645305,1695,1695,1695,1695,11576
|
|
20230713,104800,1166023985,1695,1697,1697,1695,329
|
|
20230713,104700,1165466143,1699,1697,1699,1697,61
|
|
20230713,104600,1165362509,1697,1694,1697,1694,5205
|
|
20230713,104500,1156537626,1694,1694,1694,1694,700
|
|
20230713,104400,1155351826,1693,1693,1693,1693,0
|
|
20230713,104300,1155351826,1693,1693,1693,1693,178
|
|
20230713,104200,1155050472,1694,1694,1694,1694,165
|
|
20230713,104100,1154770962,1694,1694,1694,1691,2224
|
|
20230713,104000,1151007363,1694,1692,1694,1691,1232
|
|
20230713,103900,1148922818,1692,1695,1695,1692,8828
|
|
20230713,103800,1133972221,1695,1695,1695,1695,1831
|
|
20230713,103700,1130868676,1695,1695,1695,1694,1860
|
|
20230713,103600,1127716049,1696,1699,1699,1695,321
|
|
20230713,103500,1127171631,1699,1699,1699,1699,273
|
|
20230713,103400,1126707804,1699,1694,1699,1694,287
|
|
20230713,103300,1126220871,1694,1695,1695,1693,4163
|
|
20230713,103200,1119166884,1699,1698,1699,1695,2106
|
|
20230713,103100,1115591178,1698,1692,1698,1692,1673
|
|
20230713,103000,1112757756,1692,1692,1693,1692,35
|
|
20230713,102900,1112698535,1698,1692,1699,1690,1936
|
|
20230713,102800,1109424973,1690,1699,1699,1690,5206
|
|
20230713,102700,1100620942,1699,1690,1699,1687,15676
|
|
20230713,102600,1074081824,1689,1699,1699,1689,27992
|
|
20230713,102500,1026642846,1699,1703,1703,1699,10509
|
|
20230713,102400,1008773841,1704,1703,1704,1703,401
|
|
20230713,102300,1008090937,1704,1701,1704,1700,2471
|
|
20230713,102200,1003885884,1700,1700,1701,1700,2251
|
|
20230713,102100,1000057084,1701,1701,1702,1701,1103
|
|
20230713,102000,998180870,1701,1703,1703,1701,620
|
|
20230713,101900,997125924,1701,1705,1705,1701,5006
|
|
20230713,101800,988592955,1705,1713,1714,1705,35
|
|
20230713,101700,988533015,1714,1701,1715,1700,24374
|
|
20230713,101600,946841248,1701,1700,1702,1700,2331
|
|
20230713,101500,942874088,1702,1701,1702,1700,1004
|
|
20230713,101400,941166206,1700,1701,1701,1700,1825
|
|
20230713,101300,938063026,1701,1701,1701,1701,500
|
|
20230713,101200,937212526,1702,1702,1702,1701,5917
|
|
20230713,101100,927146369,1702,1703,1705,1701,1183
|
|
20230713,101000,925133201,1701,1707,1707,1701,13073
|
|
20230713,100900,902866076,1707,1710,1711,1707,14229
|
|
20230713,100800,878560051,1710,1710,1710,1710,1495
|
|
20230713,100700,876003601,1708,1708,1708,1708,1000
|
|
20230713,100600,874295601,1708,1711,1711,1708,1443
|
|
20230713,100500,871828431,1711,1710,1711,1709,7652
|
|
20230713,100400,858746666,1711,1710,1711,1710,1757
|
|
20230713,100300,855741696,1711,1711,1711,1711,2583
|
|
20230713,100200,851322183,1711,1711,1712,1711,2273
|
|
20230713,100100,847432104,1712,1712,1712,1711,1417
|
|
20230713,100000,845007017,1712,1711,1712,1711,2760
|
|
20230713,095900,840283612,1712,1710,1712,1710,1522
|
|
20230713,095800,837680686,1710,1709,1710,1709,2661
|
|
20230713,095700,833131037,1708,1708,1710,1708,4036
|
|
20230713,095600,826231549,1708,1712,1712,1708,10042
|
|
20230713,095500,809066580,1712,1710,1712,1709,5279
|
|
20230713,095400,800034094,1709,1710,1714,1709,12518
|
|
20230713,095300,778629186,1710,1716,1716,1710,11402
|
|
20230713,095200,759118914,1715,1714,1715,1714,3037
|
|
20230713,095100,753912381,1714,1714,1715,1714,3205
|
|
20230713,095000,748418904,1715,1720,1721,1715,22128
|
|
20230713,094900,710404211,1721,1718,1724,1718,10627
|
|
20230713,094800,692111753,1718,1719,1721,1717,19531
|
|
20230713,094700,658532838,1720,1742,1742,1720,51161
|
|
20230713,094600,570067641,1744,1737,1744,1734,83362
|
|
20230713,094500,425091317,1736,1734,1743,1730,82733
|
|
20230713,094400,281254634,1734,1716,1735,1712,68641
|
|
20230713,094300,162823610,1715,1712,1715,1711,11720
|
|
20230713,094200,142733564,1713,1714,1714,1713,20
|
|
20230713,094100,142699296,1714,1715,1715,1714,919
|
|
20230713,094000,141123215,1716,1716,1716,1716,0
|
|
20230713,093900,141123215,1716,1716,1716,1716,0
|
|
20230713,093800,141123215,1716,1711,1716,1710,6868
|
|
20230713,093700,129362691,1710,1711,1711,1710,3839
|
|
20230713,093600,122797401,1711,1714,1714,1711,301
|
|
20230713,093500,122282387,1715,1715,1715,1715,166
|
|
20230713,093400,121997697,1716,1716,1716,1711,153
|
|
20230713,093300,121735729,1711,1711,1711,1710,6389
|
|
20230713,093200,110807763,1717,1717,1717,1717,0
|
|
20230713,093100,110807763,1717,1717,1717,1714,82
|
|
20230713,093000,110667182,1718,1715,1718,1715,1050
|
|
20230713,092900,108865426,1716,1716,1716,1716,0
|
|
20230713,092800,108865426,1716,1716,1716,1716,0
|
|
20230713,092700,108865426,1716,1716,1716,1716,165
|
|
20230713,092600,108582286,1714,1714,1714,1714,4727
|
|
20230713,092500,100480208,1710,1711,1714,1710,3826
|
|
20230713,092400,93930829,1711,1711,1711,1711,0
|
|
20230713,092300,93930829,1711,1710,1711,1710,5016
|
|
20230713,092200,85353124,1710,1710,1710,1710,909
|
|
20230713,092100,83798734,1710,1710,1710,1710,0
|
|
20230713,092000,83798734,1710,1709,1710,1709,2800
|
|
20230713,091900,79012170,1709,1705,1709,1704,929
|
|
20230713,091800,77424647,1709,1709,1709,1709,300
|
|
20230713,091700,76911947,1709,1709,1709,1709,506
|
|
20230713,091600,76047193,1710,1709,1710,1708,3002
|
|
20230713,091500,70915061,1709,1709,1709,1704,3597
|
|
20230713,091400,64782757,1704,1704,1704,1704,34
|
|
20230713,091300,64724821,1710,1704,1710,1704,3501
|
|
20230713,091200,58759111,1711,1711,1711,1711,0
|
|
20230713,091100,58759111,1711,1711,1711,1711,2
|
|
20230713,091000,58755689,1703,1704,1704,1703,763
|
|
20230713,090900,57456017,1712,1712,1712,1712,1
|
|
20230713,090800,57454305,1698,1703,1719,1696,15398
|
|
20230713,090700,31160146,1704,1704,1704,1704,2832
|
|
20230713,090600,26334418,1713,1713,1713,1713,10
|
|
20230713,090500,26317288,1714,1702,1715,1702,9003
|
|
20230713,090400,10913568,1702,1702,1702,1702,0
|
|
20230713,090300,10913568,1702,1711,1711,1702,223
|
|
20230713,090200,10532480,1700,1710,1710,1700,5110
|
|
20230713,090100,1827036,1712,1705,1712,1705,102
|
|
20230713,090000,1653112,1712,1703,1712,1703,969
|