689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202600,947433713,1615,1615,1615,1615,17913
|
|
20230707,202500,947433713,1615,1615,1615,1615,0
|
|
20230707,202400,947433713,1615,1615,1615,1615,0
|
|
20230707,202300,947433713,1615,1615,1615,1615,0
|
|
20230707,202200,947433713,1615,1615,1615,1615,0
|
|
20230707,202100,947433713,1615,1615,1615,1615,0
|
|
20230707,202000,947433713,1615,1615,1615,1615,0
|
|
20230707,201900,947433713,1615,1615,1615,1615,0
|
|
20230707,201800,947433713,1615,1615,1615,1615,0
|
|
20230707,201700,947433713,1615,1615,1615,1615,0
|
|
20230707,201600,947433713,1615,1615,1615,1615,0
|
|
20230707,201500,947433713,1615,1615,1615,1615,0
|
|
20230707,201400,947433713,1615,1615,1615,1615,0
|
|
20230707,201300,947433713,1615,1615,1615,1615,0
|
|
20230707,201200,947433713,1615,1615,1615,1615,0
|
|
20230707,201100,947433713,1615,1615,1615,1615,0
|
|
20230707,201000,947433713,1615,1615,1615,1615,0
|
|
20230707,200900,947433713,1615,1615,1615,1615,0
|
|
20230707,200800,947433713,1615,1615,1615,1615,0
|
|
20230707,200700,947433713,1615,1615,1615,1615,0
|
|
20230707,200600,947433713,1615,1615,1615,1615,0
|
|
20230707,200500,947433713,1615,1615,1615,1615,0
|
|
20230707,200400,947433713,1615,1615,1615,1615,0
|
|
20230707,200300,947433713,1615,1615,1615,1615,0
|
|
20230707,200200,947433713,1615,1615,1615,1615,0
|
|
20230707,200100,947433713,1615,1615,1615,1615,0
|
|
20230707,200000,947433713,1615,1615,1615,1615,0
|
|
20230707,195900,947433713,1615,1615,1615,1615,0
|
|
20230707,195800,947433713,1615,1615,1615,1615,0
|
|
20230707,195700,947433713,1615,1615,1615,1615,0
|
|
20230707,195600,947433713,1615,1615,1615,1615,17913
|
|
20230707,195500,947433713,1615,1615,1615,1615,0
|
|
20230707,195400,947433713,1615,1615,1615,1615,0
|
|
20230707,195300,947433713,1615,1615,1615,1615,0
|
|
20230707,195200,947433713,1615,1615,1615,1615,0
|
|
20230707,195100,947433713,1615,1615,1615,1615,0
|
|
20230707,195000,947433713,1615,1615,1615,1615,0
|
|
20230707,194900,947433713,1615,1615,1615,1615,0
|
|
20230707,194800,947433713,1615,1615,1615,1615,0
|
|
20230707,194700,947433713,1615,1615,1615,1615,0
|
|
20230707,194600,947433713,1615,1615,1615,1615,0
|
|
20230707,194500,947433713,1615,1615,1615,1615,0
|
|
20230707,194400,947433713,1615,1615,1615,1615,0
|
|
20230707,194300,947433713,1615,1615,1615,1615,0
|
|
20230707,194200,947433713,1615,1615,1615,1615,0
|
|
20230707,194100,947433713,1615,1615,1615,1615,0
|
|
20230707,194000,947433713,1615,1615,1615,1615,0
|
|
20230707,193900,947433713,1615,1615,1615,1615,0
|
|
20230707,193800,947433713,1615,1615,1615,1615,0
|
|
20230707,193700,947433713,1615,1615,1615,1615,0
|
|
20230707,193600,947433713,1615,1615,1615,1615,0
|
|
20230707,193500,947433713,1615,1615,1615,1615,0
|
|
20230707,193400,947433713,1615,1615,1615,1615,0
|
|
20230707,193300,947433713,1615,1615,1615,1615,0
|
|
20230707,193200,947433713,1615,1615,1615,1615,0
|
|
20230707,193100,947433713,1615,1615,1615,1615,0
|
|
20230707,193000,947433713,1615,1615,1615,1615,0
|
|
20230707,192900,947433713,1615,1615,1615,1615,0
|
|
20230707,192800,947433713,1615,1615,1615,1615,0
|
|
20230707,192700,947433713,1615,1615,1615,1615,0
|
|
20230707,192600,947433713,1615,1615,1615,1615,17913
|
|
20230707,192500,947433713,1615,1615,1615,1615,0
|
|
20230707,192400,947433713,1615,1615,1615,1615,0
|
|
20230707,192300,947433713,1615,1615,1615,1615,0
|
|
20230707,192200,947433713,1615,1615,1615,1615,0
|
|
20230707,192100,947433713,1615,1615,1615,1615,0
|
|
20230707,192000,947433713,1615,1615,1615,1615,0
|
|
20230707,191900,947433713,1615,1615,1615,1615,0
|
|
20230707,191800,947433713,1615,1615,1615,1615,0
|
|
20230707,191700,947433713,1615,1615,1615,1615,0
|
|
20230707,191600,947433713,1615,1615,1615,1615,0
|
|
20230707,191500,947433713,1615,1615,1615,1615,0
|
|
20230707,191400,947433713,1615,1615,1615,1615,0
|
|
20230707,191300,947433713,1615,1615,1615,1615,0
|
|
20230707,191200,947433713,1615,1615,1615,1615,0
|
|
20230707,191100,947433713,1615,1615,1615,1615,0
|
|
20230707,191000,947433713,1615,1615,1615,1615,0
|
|
20230707,190900,947433713,1615,1615,1615,1615,0
|
|
20230707,190800,947433713,1615,1615,1615,1615,0
|
|
20230707,190700,947433713,1615,1615,1615,1615,0
|
|
20230707,190600,947433713,1615,1615,1615,1615,0
|
|
20230707,190500,947433713,1615,1615,1615,1615,0
|
|
20230707,190400,947433713,1615,1615,1615,1615,0
|
|
20230707,190300,947433713,1615,1615,1615,1615,0
|
|
20230707,190200,947433713,1615,1615,1615,1615,0
|
|
20230707,190100,947433713,1615,1615,1615,1615,0
|
|
20230707,190000,947433713,1615,1615,1615,1615,0
|
|
20230707,185900,947433713,1615,1615,1615,1615,0
|
|
20230707,185800,947433713,1615,1615,1615,1615,0
|
|
20230707,185700,947433713,1615,1615,1615,1615,0
|
|
20230707,185600,947433713,1615,1615,1615,1615,17913
|
|
20230707,185500,947433713,1615,1615,1615,1615,0
|
|
20230707,185400,947433713,1615,1615,1615,1615,0
|
|
20230707,185300,947433713,1615,1615,1615,1615,0
|
|
20230707,185200,947433713,1615,1615,1615,1615,0
|
|
20230707,185100,947433713,1615,1615,1615,1615,0
|
|
20230707,185000,947433713,1615,1615,1615,1615,0
|
|
20230707,184900,947433713,1615,1615,1615,1615,0
|
|
20230707,184800,947433713,1615,1615,1615,1615,0
|
|
20230707,184700,947433713,1615,1615,1615,1615,0
|
|
20230707,184600,947433713,1615,1615,1615,1615,0
|
|
20230707,184500,947433713,1615,1615,1615,1615,0
|
|
20230707,184400,947433713,1615,1615,1615,1615,0
|
|
20230707,184300,947433713,1615,1615,1615,1615,0
|
|
20230707,184200,947433713,1615,1615,1615,1615,0
|
|
20230707,184100,947433713,1615,1615,1615,1615,0
|
|
20230707,184000,947433713,1615,1615,1615,1615,0
|
|
20230707,183900,947433713,1615,1615,1615,1615,0
|
|
20230707,183800,947433713,1615,1615,1615,1615,0
|
|
20230707,183700,947433713,1615,1615,1615,1615,0
|
|
20230707,183600,947433713,1615,1615,1615,1615,0
|
|
20230707,183500,947433713,1615,1615,1615,1615,0
|
|
20230707,183400,947433713,1615,1615,1615,1615,0
|
|
20230707,183300,947433713,1615,1615,1615,1615,0
|
|
20230707,183200,947433713,1615,1615,1615,1615,0
|
|
20230707,183100,947433713,1615,1615,1615,1615,0
|
|
20230707,183000,947433713,1615,1615,1615,1615,0
|
|
20230707,182900,947433713,1615,1615,1615,1615,0
|
|
20230707,182800,947433713,1615,1615,1615,1615,0
|
|
20230707,182700,947433713,1615,1615,1615,1615,0
|
|
20230707,182600,947433713,1615,1615,1615,1615,17913
|
|
20230707,182500,947433713,1615,1615,1615,1615,0
|
|
20230707,182400,947433713,1615,1615,1615,1615,0
|
|
20230707,182300,947433713,1615,1615,1615,1615,0
|
|
20230707,182200,947433713,1615,1615,1615,1615,0
|
|
20230707,182100,947433713,1615,1615,1615,1615,0
|
|
20230707,182000,947433713,1615,1615,1615,1615,0
|
|
20230707,181900,947433713,1615,1615,1615,1615,0
|
|
20230707,181800,947433713,1615,1615,1615,1615,0
|
|
20230707,181700,947433713,1615,1615,1615,1615,0
|
|
20230707,181600,947433713,1615,1615,1615,1615,0
|
|
20230707,181500,947433713,1615,1615,1615,1615,0
|
|
20230707,181400,947433713,1615,1615,1615,1615,0
|
|
20230707,181300,947433713,1615,1615,1615,1615,0
|
|
20230707,181200,947433713,1615,1615,1615,1615,0
|
|
20230707,181100,947433713,1615,1615,1615,1615,0
|
|
20230707,181000,947433713,1615,1615,1615,1615,0
|
|
20230707,180900,947433713,1615,1615,1615,1615,0
|
|
20230707,180800,947433713,1615,1615,1615,1615,0
|
|
20230707,180700,947433713,1615,1615,1615,1615,0
|
|
20230707,180600,947433713,1615,1615,1615,1615,0
|
|
20230707,180500,947433713,1615,1615,1615,1615,0
|
|
20230707,180400,947433713,1615,1615,1615,1615,0
|
|
20230707,180300,947433713,1615,1615,1615,1615,0
|
|
20230707,180200,947433713,1615,1615,1615,1615,0
|
|
20230707,180100,947433713,1615,1615,1615,1615,0
|
|
20230707,180000,947433713,1615,1615,1615,1615,0
|
|
20230707,175900,947433713,1615,1615,1615,1615,0
|
|
20230707,175800,947433713,1615,1615,1615,1615,0
|
|
20230707,175700,947433713,1615,1615,1615,1615,0
|
|
20230707,175600,947433713,1615,1615,1615,1615,17913
|
|
20230707,175500,947433713,1615,1615,1615,1615,0
|
|
20230707,175400,947433713,1615,1615,1615,1615,0
|
|
20230707,175300,947433713,1615,1615,1615,1615,0
|
|
20230707,175200,947433713,1615,1615,1615,1615,0
|
|
20230707,175100,947433713,1615,1615,1615,1615,0
|
|
20230707,175000,947433713,1615,1615,1615,1615,0
|
|
20230707,174900,947433713,1615,1615,1615,1615,0
|
|
20230707,174800,947433713,1615,1615,1615,1615,0
|
|
20230707,174700,947433713,1615,1615,1615,1615,0
|
|
20230707,174600,947433713,1615,1615,1615,1615,0
|
|
20230707,174500,947433713,1615,1615,1615,1615,0
|
|
20230707,174400,947433713,1615,1615,1615,1615,0
|
|
20230707,174300,947433713,1615,1615,1615,1615,0
|
|
20230707,174200,947433713,1615,1615,1615,1615,0
|
|
20230707,174100,947433713,1615,1615,1615,1615,0
|
|
20230707,174000,947433713,1615,1615,1615,1615,0
|
|
20230707,173900,947433713,1615,1615,1615,1615,0
|
|
20230707,173800,947433713,1615,1615,1615,1615,0
|
|
20230707,173700,947433713,1615,1615,1615,1615,0
|
|
20230707,173600,947433713,1615,1615,1615,1615,0
|
|
20230707,173500,947433713,1615,1615,1615,1615,0
|
|
20230707,173400,947433713,1615,1615,1615,1615,0
|
|
20230707,173300,947433713,1615,1615,1615,1615,0
|
|
20230707,173200,947433713,1615,1615,1615,1615,0
|
|
20230707,173100,947433713,1615,1615,1615,1615,0
|
|
20230707,173000,947433713,1615,1615,1615,1615,0
|
|
20230707,172900,947433713,1615,1615,1615,1615,0
|
|
20230707,172800,947433713,1615,1615,1615,1615,0
|
|
20230707,172700,947433713,1615,1615,1615,1615,0
|
|
20230707,172600,947433713,1615,1615,1615,1615,17913
|
|
20230707,172500,947433713,1615,1615,1615,1615,0
|
|
20230707,172400,947433713,1615,1615,1615,1615,0
|
|
20230707,172300,947433713,1615,1615,1615,1615,0
|
|
20230707,172200,947433713,1615,1615,1615,1615,0
|
|
20230707,172100,947433713,1615,1615,1615,1615,0
|
|
20230707,172000,947433713,1615,1615,1615,1615,0
|
|
20230707,171900,947433713,1615,1615,1615,1615,0
|
|
20230707,171800,947433713,1615,1615,1615,1615,0
|
|
20230707,171700,947433713,1615,1615,1615,1615,0
|
|
20230707,171600,947433713,1615,1615,1615,1615,0
|
|
20230707,171500,947433713,1615,1615,1615,1615,0
|
|
20230707,171400,947433713,1615,1615,1615,1615,0
|
|
20230707,171300,947433713,1615,1615,1615,1615,0
|
|
20230707,171200,947433713,1615,1615,1615,1615,0
|
|
20230707,171100,947433713,1615,1615,1615,1615,0
|
|
20230707,171000,947433713,1615,1615,1615,1615,0
|
|
20230707,170900,947433713,1615,1615,1615,1615,0
|
|
20230707,170800,947433713,1615,1615,1615,1615,0
|
|
20230707,170700,947433713,1615,1615,1615,1615,0
|
|
20230707,170600,947433713,1615,1615,1615,1615,0
|
|
20230707,170500,947433713,1615,1615,1615,1615,0
|
|
20230707,170400,947433713,1615,1615,1615,1615,0
|
|
20230707,170300,947433713,1615,1615,1615,1615,0
|
|
20230707,170200,947433713,1615,1615,1615,1615,0
|
|
20230707,170100,947433713,1615,1615,1615,1615,0
|
|
20230707,170000,947433713,1615,1615,1615,1615,0
|
|
20230707,165900,947433713,1615,1615,1615,1615,0
|
|
20230707,165800,947433713,1615,1615,1615,1615,0
|
|
20230707,165700,947433713,1615,1615,1615,1615,0
|
|
20230707,165600,947433713,1615,1615,1615,1615,17913
|
|
20230707,165500,947433713,1615,1615,1615,1615,0
|
|
20230707,165400,947433713,1615,1615,1615,1615,0
|
|
20230707,165300,947433713,1615,1615,1615,1615,0
|
|
20230707,165200,947433713,1615,1615,1615,1615,0
|
|
20230707,165100,947433713,1615,1615,1615,1615,0
|
|
20230707,165000,947433713,1615,1615,1615,1615,0
|
|
20230707,164900,947433713,1615,1615,1615,1615,0
|
|
20230707,164800,947433713,1615,1615,1615,1615,0
|
|
20230707,164700,947433713,1615,1615,1615,1615,0
|
|
20230707,164600,947433713,1615,1615,1615,1615,0
|
|
20230707,164500,947433713,1615,1615,1615,1615,0
|
|
20230707,164400,947433713,1615,1615,1615,1615,0
|
|
20230707,164300,947433713,1615,1615,1615,1615,0
|
|
20230707,164200,947433713,1615,1615,1615,1615,0
|
|
20230707,164100,947433713,1615,1615,1615,1615,0
|
|
20230707,164000,947433713,1615,1615,1615,1615,0
|
|
20230707,163900,947433713,1615,1615,1615,1615,0
|
|
20230707,163800,947433713,1615,1615,1615,1615,0
|
|
20230707,163700,947433713,1615,1615,1615,1615,0
|
|
20230707,163600,947433713,1615,1615,1615,1615,0
|
|
20230707,163500,947433713,1615,1615,1615,1615,0
|
|
20230707,163400,947433713,1615,1615,1615,1615,0
|
|
20230707,163300,947433713,1615,1615,1615,1615,0
|
|
20230707,163200,947433713,1615,1615,1615,1615,0
|
|
20230707,163100,947433713,1615,1615,1615,1615,0
|
|
20230707,163000,947433713,1615,1615,1615,1615,0
|
|
20230707,162900,947433713,1615,1615,1615,1615,0
|
|
20230707,162800,947433713,1615,1615,1615,1615,0
|
|
20230707,162700,947433713,1615,1615,1615,1615,0
|
|
20230707,162600,947433713,1615,1615,1615,1615,17913
|
|
20230707,162500,947433713,1615,1615,1615,1615,0
|
|
20230707,162400,947433713,1615,1615,1615,1615,0
|
|
20230707,162300,947433713,1615,1615,1615,1615,0
|
|
20230707,162200,947433713,1615,1615,1615,1615,0
|
|
20230707,162100,947433713,1615,1615,1615,1615,0
|
|
20230707,162000,947433713,1615,1615,1615,1615,0
|
|
20230707,161900,947433713,1615,1615,1615,1615,0
|
|
20230707,161800,947433713,1615,1615,1615,1615,0
|
|
20230707,161700,947433713,1615,1615,1615,1615,0
|
|
20230707,161600,947433713,1615,1615,1615,1615,0
|
|
20230707,161500,947433713,1615,1615,1615,1615,0
|
|
20230707,161400,947433713,1615,1615,1615,1615,0
|
|
20230707,161300,947433713,1615,1615,1615,1615,0
|
|
20230707,161200,947433713,1615,1615,1615,1615,0
|
|
20230707,161100,947433713,1615,1615,1615,1615,0
|
|
20230707,161000,947433713,1615,1615,1615,1615,0
|
|
20230707,160900,947433713,1615,1615,1615,1615,0
|
|
20230707,160800,947433713,1615,1615,1615,1615,0
|
|
20230707,160700,947433713,1615,1615,1615,1615,0
|
|
20230707,160600,947433713,1615,1615,1615,1615,0
|
|
20230707,160500,947433713,1615,1615,1615,1615,0
|
|
20230707,160400,947433713,1615,1615,1615,1615,0
|
|
20230707,160300,947433713,1615,1615,1615,1615,0
|
|
20230707,160200,947433713,1615,1615,1615,1615,0
|
|
20230707,160100,947433713,1615,1615,1615,1615,0
|
|
20230707,160000,947433713,1615,1615,1615,1615,0
|
|
20230707,155900,947433713,1615,1615,1615,1615,0
|
|
20230707,155800,947433713,1615,1615,1615,1615,0
|
|
20230707,155700,947433713,1615,1615,1615,1615,0
|
|
20230707,155600,947433713,1615,1615,1615,1615,17913
|
|
20230707,155500,947433713,1615,1615,1615,1615,0
|
|
20230707,155400,947433713,1615,1615,1615,1615,0
|
|
20230707,155300,947433713,1615,1615,1615,1615,0
|
|
20230707,155200,947433713,1615,1615,1615,1615,0
|
|
20230707,155100,947433713,1615,1615,1615,1615,0
|
|
20230707,155000,947433713,1615,1615,1615,1615,0
|
|
20230707,154900,947433713,1615,1615,1615,1615,0
|
|
20230707,154800,947433713,1615,1615,1615,1615,0
|
|
20230707,154700,947433713,1615,1615,1615,1615,0
|
|
20230707,154600,947433713,1615,1615,1615,1615,0
|
|
20230707,154500,947433713,1615,1615,1615,1615,0
|
|
20230707,154400,947433713,1615,1615,1615,1615,0
|
|
20230707,154300,947433713,1615,1615,1615,1615,0
|
|
20230707,154200,947433713,1615,1615,1615,1615,0
|
|
20230707,154100,947433713,1615,1615,1615,1615,0
|
|
20230707,154000,947433713,1615,1615,1615,1615,0
|
|
20230707,153900,947433713,1615,1615,1615,1615,0
|
|
20230707,153800,947433713,1615,1615,1615,1615,0
|
|
20230707,153700,947433713,1615,1615,1615,1615,0
|
|
20230707,153600,947433713,1615,1615,1615,1615,0
|
|
20230707,153500,947433713,1615,1615,1615,1615,0
|
|
20230707,153400,947433713,1615,1615,1615,1615,0
|
|
20230707,153300,947433713,1615,1615,1615,1615,0
|
|
20230707,153200,947433713,1615,1615,1615,1615,0
|
|
20230707,153100,947433713,1615,1615,1615,1615,0
|
|
20230707,153000,947433713,1615,1615,1615,1615,17913
|
|
20230707,152900,918504218,1615,1615,1615,1615,0
|
|
20230707,152800,918504218,1615,1615,1615,1615,0
|
|
20230707,152700,918504218,1615,1615,1615,1615,0
|
|
20230707,152600,918504218,1615,1615,1615,1615,0
|
|
20230707,152500,918504218,1615,1615,1615,1615,0
|
|
20230707,152400,918504218,1615,1615,1615,1615,0
|
|
20230707,152300,918504218,1615,1615,1615,1615,0
|
|
20230707,152200,918504218,1615,1615,1615,1615,0
|
|
20230707,152100,918504218,1615,1615,1615,1615,0
|
|
20230707,152000,918504218,1615,1615,1615,1615,0
|
|
20230707,151900,918504218,1615,1615,1615,1614,538
|
|
20230707,151800,917635629,1615,1614,1615,1614,252
|
|
20230707,151700,917228878,1614,1611,1614,1610,2566
|
|
20230707,151600,913094982,1611,1612,1612,1611,2270
|
|
20230707,151500,909437366,1615,1617,1617,1612,12
|
|
20230707,151400,909417969,1617,1617,1617,1617,5
|
|
20230707,151300,909409884,1617,1613,1617,1612,146
|
|
20230707,151200,909174435,1618,1618,1618,1618,0
|
|
20230707,151100,909174435,1618,1618,1618,1618,311
|
|
20230707,151000,908671237,1612,1615,1615,1612,7401
|
|
20230707,150900,896726474,1615,1619,1619,1615,904
|
|
20230707,150800,895265902,1619,1618,1619,1618,245
|
|
20230707,150700,894869276,1620,1620,1620,1620,0
|
|
20230707,150600,894869276,1620,1620,1620,1620,786
|
|
20230707,150500,893595956,1620,1620,1620,1620,370
|
|
20230707,150400,892996556,1620,1620,1620,1613,6097
|
|
20230707,150300,883143883,1620,1620,1620,1620,733
|
|
20230707,150200,881956423,1621,1620,1621,1620,204
|
|
20230707,150100,881625916,1621,1621,1621,1621,50
|
|
20230707,150000,881544866,1622,1622,1622,1622,925
|
|
20230707,145900,880044516,1622,1622,1622,1622,420
|
|
20230707,145800,879363276,1622,1622,1622,1622,800
|
|
20230707,145700,878065676,1622,1623,1623,1622,1000
|
|
20230707,145600,876443176,1624,1624,1624,1624,0
|
|
20230707,145500,876443176,1624,1620,1624,1616,663
|
|
20230707,145400,875371506,1624,1624,1624,1624,22
|
|
20230707,145300,875335778,1614,1625,1625,1614,4020
|
|
20230707,145200,868840915,1625,1624,1625,1624,930
|
|
20230707,145100,867330585,1624,1624,1624,1624,0
|
|
20230707,145000,867330585,1624,1621,1624,1621,1655
|
|
20230707,144900,864645400,1621,1621,1621,1621,0
|
|
20230707,144800,864645400,1621,1621,1621,1621,561
|
|
20230707,144700,863736019,1620,1620,1620,1620,704
|
|
20230707,144600,862595539,1620,1614,1620,1614,1491
|
|
20230707,144500,860180941,1620,1620,1620,1620,719
|
|
20230707,144400,859016161,1620,1615,1620,1615,2
|
|
20230707,144300,859012926,1614,1619,1620,1614,4302
|
|
20230707,144200,852046300,1619,1617,1619,1617,2001
|
|
20230707,144100,848806683,1616,1616,1616,1616,1
|
|
20230707,144000,848805067,1614,1614,1614,1614,0
|
|
20230707,143900,848805067,1614,1614,1614,1614,0
|
|
20230707,143800,848805067,1614,1614,1614,1614,0
|
|
20230707,143700,848805067,1614,1614,1614,1614,0
|
|
20230707,143600,848805067,1614,1614,1614,1614,0
|
|
20230707,143500,848805067,1614,1615,1615,1614,999
|
|
20230707,143400,847192581,1615,1615,1615,1615,0
|
|
20230707,143300,847192581,1615,1615,1615,1615,786
|
|
20230707,143200,845923191,1615,1614,1615,1614,286
|
|
20230707,143100,845461586,1615,1615,1615,1615,0
|
|
20230707,143000,845461586,1615,1615,1615,1615,704
|
|
20230707,142900,844324626,1615,1615,1615,1615,296
|
|
20230707,142800,843846586,1615,1615,1615,1615,535
|
|
20230707,142700,842982561,1615,1616,1616,1615,181
|
|
20230707,142600,842690241,1615,1615,1616,1615,188
|
|
20230707,142500,842386616,1615,1619,1619,1615,679
|
|
20230707,142400,841288574,1625,1625,1625,1625,10
|
|
20230707,142300,841272324,1626,1626,1626,1626,0
|
|
20230707,142200,841272324,1626,1620,1626,1620,675
|
|
20230707,142100,840178404,1626,1626,1626,1626,0
|
|
20230707,142000,840178404,1626,1626,1626,1626,399
|
|
20230707,141900,839529630,1626,1626,1626,1626,0
|
|
20230707,141800,839529630,1626,1621,1626,1621,1301
|
|
20230707,141700,837420704,1621,1621,1621,1621,2
|
|
20230707,141600,837417462,1620,1620,1620,1620,608
|
|
20230707,141500,836432502,1621,1621,1621,1621,0
|
|
20230707,141400,836432502,1621,1620,1621,1620,476
|
|
20230707,141300,835661362,1627,1621,1627,1621,2
|
|
20230707,141200,835658114,1621,1622,1622,1621,2964
|
|
20230707,141100,830853014,1627,1628,1628,1627,3458
|
|
20230707,141000,825224619,1629,1629,1629,1629,100
|
|
20230707,140900,825061719,1629,1630,1630,1629,610
|
|
20230707,140800,824067459,1633,1633,1633,1633,200
|
|
20230707,140700,823740859,1634,1630,1634,1630,459
|
|
20230707,140600,822991089,1630,1634,1634,1630,73
|
|
20230707,140500,822872095,1628,1639,1639,1628,4954
|
|
20230707,140400,814777704,1640,1641,1650,1640,2215
|
|
20230707,140300,811134154,1642,1646,1646,1642,1179
|
|
20230707,140200,809194500,1655,1650,1655,1650,3412
|
|
20230707,140100,803551253,1650,1647,1650,1642,8882
|
|
20230707,140000,788905325,1648,1649,1650,1646,7797
|
|
20230707,135900,776052366,1650,1622,1650,1622,27248
|
|
20230707,135800,731266992,1623,1623,1623,1623,1293
|
|
20230707,135700,729168453,1624,1624,1624,1624,0
|
|
20230707,135600,729168453,1624,1612,1624,1612,22659
|
|
20230707,135500,692606244,1610,1624,1624,1610,1719
|
|
20230707,135400,689825066,1624,1628,1628,1624,1122
|
|
20230707,135300,687999402,1630,1628,1630,1628,207
|
|
20230707,135200,687662202,1632,1632,1632,1632,0
|
|
20230707,135100,687662202,1632,1634,1634,1632,2883
|
|
20230707,135000,682953712,1634,1635,1635,1634,699
|
|
20230707,134900,681811040,1635,1635,1635,1635,353
|
|
20230707,134800,681233885,1635,1635,1635,1635,1007
|
|
20230707,134700,679587440,1632,1630,1632,1630,1388
|
|
20230707,134600,677323310,1630,1630,1630,1629,781
|
|
20230707,134500,676050547,1629,1632,1632,1629,3465
|
|
20230707,134400,670405477,1630,1629,1632,1628,3311
|
|
20230707,134300,665010516,1629,1630,1630,1629,2951
|
|
20230707,134200,660200996,1630,1640,1640,1628,7730
|
|
20230707,134100,647580832,1639,1619,1639,1619,15660
|
|
20230707,134000,622072252,1618,1615,1618,1615,3774
|
|
20230707,133900,615971423,1614,1614,1614,1614,600
|
|
20230707,133800,615003023,1614,1614,1614,1614,0
|
|
20230707,133700,615003023,1614,1612,1614,1612,9358
|
|
20230707,133600,599902553,1612,1614,1614,1612,933
|
|
20230707,133500,598398357,1614,1614,1614,1614,11
|
|
20230707,133400,598380603,1612,1614,1614,1612,1891
|
|
20230707,133300,595332219,1612,1612,1612,1612,0
|
|
20230707,133200,595332219,1612,1612,1612,1612,1
|
|
20230707,133100,595330607,1614,1614,1614,1612,125
|
|
20230707,133000,595128861,1614,1612,1614,1612,42
|
|
20230707,132900,595061153,1612,1612,1612,1612,0
|
|
20230707,132800,595061153,1612,1612,1612,1612,1698
|
|
20230707,132700,592323977,1612,1612,1612,1612,19
|
|
20230707,132600,592293349,1612,1612,1612,1612,0
|
|
20230707,132500,592293349,1612,1612,1612,1612,0
|
|
20230707,132400,592293349,1612,1612,1612,1612,1
|
|
20230707,132300,592291737,1608,1611,1611,1608,990
|
|
20230707,132200,590699501,1612,1612,1612,1612,310
|
|
20230707,132100,590199781,1612,1612,1612,1612,0
|
|
20230707,132000,590199781,1612,1612,1612,1612,923
|
|
20230707,131900,588711905,1612,1612,1612,1612,1
|
|
20230707,131800,588710293,1610,1610,1610,1610,792
|
|
20230707,131700,587435173,1607,1607,1607,1607,389
|
|
20230707,131600,586810050,1607,1607,1607,1607,1263
|
|
20230707,131500,584780409,1607,1612,1612,1607,330
|
|
20230707,131400,584249722,1610,1614,1614,1610,2030
|
|
20230707,131300,580980182,1615,1615,1615,1615,171
|
|
20230707,131200,580704017,1616,1614,1616,1614,1275
|
|
20230707,131100,578644817,1614,1616,1616,1614,1022
|
|
20230707,131000,576994523,1616,1616,1616,1616,615
|
|
20230707,130900,576000683,1614,1600,1614,1600,19343
|
|
20230707,130800,544906049,1600,1600,1600,1600,399
|
|
20230707,130700,544267649,1601,1601,1601,1601,0
|
|
20230707,130600,544267649,1601,1602,1602,1600,3749
|
|
20230707,130500,538262951,1590,1601,1602,1590,7278
|
|
20230707,130400,526663579,1593,1598,1598,1593,6102
|
|
20230707,130300,516929888,1599,1600,1600,1599,2799
|
|
20230707,130200,512451770,1602,1602,1602,1602,0
|
|
20230707,130100,512451770,1602,1600,1602,1600,29
|
|
20230707,130000,512405362,1600,1602,1602,1600,302
|
|
20230707,125900,511921788,1602,1600,1602,1600,4
|
|
20230707,125800,511915386,1602,1602,1602,1602,500
|
|
20230707,125700,511114386,1602,1602,1602,1602,0
|
|
20230707,125600,511114386,1602,1602,1602,1602,0
|
|
20230707,125500,511114386,1602,1602,1602,1602,19
|
|
20230707,125400,511083948,1602,1601,1602,1601,3150
|
|
20230707,125300,506039798,1600,1600,1600,1600,1653
|
|
20230707,125200,503394998,1600,1600,1600,1600,240
|
|
20230707,125100,503010998,1600,1600,1600,1599,1002
|
|
20230707,125000,501408798,1600,1600,1600,1600,434
|
|
20230707,124900,500714398,1600,1600,1600,1600,1903
|
|
20230707,124800,497669598,1599,1600,1600,1599,3090
|
|
20230707,124700,492728598,1600,1600,1600,1600,0
|
|
20230707,124600,492728598,1600,1600,1600,1600,15
|
|
20230707,124500,492704598,1600,1600,1600,1600,1
|
|
20230707,124400,492702998,1599,1599,1599,1599,0
|
|
20230707,124300,492702998,1599,1598,1599,1598,1852
|
|
20230707,124200,489742446,1597,1597,1597,1597,853
|
|
20230707,124100,488380205,1597,1597,1597,1597,1300
|
|
20230707,124000,486304105,1596,1596,1596,1596,568
|
|
20230707,123900,485397577,1598,1599,1599,1598,3146
|
|
20230707,123800,480370251,1599,1599,1599,1599,0
|
|
20230707,123700,480370251,1599,1599,1599,1599,9
|
|
20230707,123600,480355860,1600,1600,1600,1600,20
|
|
20230707,123500,480323860,1600,1600,1600,1600,2
|
|
20230707,123400,480320660,1600,1600,1600,1595,1885
|
|
20230707,123300,477314055,1600,1600,1600,1600,939
|
|
20230707,123200,475811655,1600,1600,1600,1600,70
|
|
20230707,123100,475699655,1600,1600,1600,1600,0
|
|
20230707,123000,475699655,1600,1600,1600,1600,4
|
|
20230707,122900,475693255,1600,1600,1600,1600,442
|
|
20230707,122800,474986055,1600,1600,1600,1600,556
|
|
20230707,122700,474096455,1600,1599,1600,1599,1438
|
|
20230707,122600,471797092,1599,1596,1599,1595,2468
|
|
20230707,122500,467858968,1596,1599,1599,1596,640
|
|
20230707,122400,466836028,1599,1599,1599,1599,625
|
|
20230707,122300,465836653,1599,1597,1599,1597,320
|
|
20230707,122200,465325029,1599,1599,1599,1599,26
|
|
20230707,122100,465283455,1599,1598,1599,1598,1756
|
|
20230707,122000,462475684,1598,1599,1599,1598,149
|
|
20230707,121900,462237560,1599,1599,1599,1599,1
|
|
20230707,121800,462235961,1598,1598,1598,1598,0
|
|
20230707,121700,462235961,1598,1598,1598,1598,77
|
|
20230707,121600,462112915,1599,1599,1599,1599,0
|
|
20230707,121500,462112915,1599,1599,1599,1599,200
|
|
20230707,121400,461793115,1599,1599,1599,1599,0
|
|
20230707,121300,461793115,1599,1599,1599,1599,329
|
|
20230707,121200,461267044,1599,1599,1599,1599,10
|
|
20230707,121100,461251054,1596,1596,1596,1596,0
|
|
20230707,121000,461251054,1596,1596,1596,1596,0
|
|
20230707,120900,461251054,1596,1596,1596,1596,0
|
|
20230707,120800,461251054,1596,1596,1596,1596,2359
|
|
20230707,120700,457486090,1596,1595,1596,1595,2952
|
|
20230707,120600,452775253,1595,1595,1595,1595,1000
|
|
20230707,120500,451180253,1595,1591,1595,1588,1178
|
|
20230707,120400,449308342,1596,1596,1596,1596,0
|
|
20230707,120300,449308342,1596,1596,1596,1596,0
|
|
20230707,120200,449308342,1596,1596,1596,1596,1
|
|
20230707,120100,449306746,1591,1596,1596,1591,76
|
|
20230707,120000,449185825,1591,1597,1597,1591,3966
|
|
20230707,115900,442866659,1600,1600,1600,1600,200
|
|
20230707,115800,442546659,1600,1600,1600,1600,1
|
|
20230707,115700,442545059,1601,1601,1601,1600,624
|
|
20230707,115600,441546036,1602,1602,1602,1602,0
|
|
20230707,115500,441546036,1602,1602,1602,1602,0
|
|
20230707,115400,441546036,1602,1602,1602,1602,0
|
|
20230707,115300,441546036,1602,1602,1602,1602,0
|
|
20230707,115200,441546036,1602,1602,1602,1602,0
|
|
20230707,115100,441546036,1602,1602,1602,1602,40
|
|
20230707,115000,441481956,1602,1601,1602,1597,7051
|
|
20230707,114900,430200509,1602,1602,1602,1602,227
|
|
20230707,114800,429836855,1605,1605,1605,1605,1
|
|
20230707,114700,429835250,1605,1605,1605,1605,0
|
|
20230707,114600,429835250,1605,1605,1605,1605,0
|
|
20230707,114500,429835250,1605,1604,1605,1602,501
|
|
20230707,114400,429032323,1606,1606,1606,1606,0
|
|
20230707,114300,429032323,1606,1606,1606,1606,0
|
|
20230707,114200,429032323,1606,1606,1606,1606,0
|
|
20230707,114100,429032323,1606,1606,1606,1606,310
|
|
20230707,114000,428534463,1606,1606,1606,1606,630
|
|
20230707,113900,427522683,1606,1606,1606,1606,1000
|
|
20230707,113800,425916683,1606,1604,1606,1604,101
|
|
20230707,113700,425754479,1606,1604,1606,1604,2
|
|
20230707,113600,425751269,1606,1606,1606,1606,622
|
|
20230707,113500,424752337,1606,1606,1606,1606,1
|
|
20230707,113400,424750731,1604,1604,1604,1604,3082
|
|
20230707,113300,419807203,1604,1604,1604,1604,10
|
|
20230707,113200,419791163,1604,1604,1604,1604,0
|
|
20230707,113100,419791163,1604,1604,1604,1604,5
|
|
20230707,113000,419783143,1602,1602,1602,1602,0
|
|
20230707,112900,419783143,1602,1602,1602,1602,0
|
|
20230707,112800,419783143,1602,1602,1602,1602,0
|
|
20230707,112700,419783143,1602,1602,1602,1602,855
|
|
20230707,112600,418413433,1602,1602,1602,1602,0
|
|
20230707,112500,418413433,1602,1602,1602,1602,434
|
|
20230707,112400,417718165,1601,1605,1607,1601,3606
|
|
20230707,112300,411936669,1605,1596,1605,1596,12642
|
|
20230707,112200,391696733,1596,1596,1596,1596,100
|
|
20230707,112100,391537133,1596,1598,1598,1596,53
|
|
20230707,112000,391452539,1597,1596,1597,1596,1748
|
|
20230707,111900,388662421,1592,1592,1592,1592,0
|
|
20230707,111800,388662421,1592,1594,1594,1592,2182
|
|
20230707,111700,385187359,1595,1593,1595,1592,2814
|
|
20230707,111600,380703435,1592,1592,1592,1592,0
|
|
20230707,111500,380703435,1592,1591,1592,1591,2954
|
|
20230707,111400,376003152,1591,1591,1591,1591,1699
|
|
20230707,111300,373300043,1590,1590,1590,1590,0
|
|
20230707,111200,373300043,1590,1590,1590,1590,107
|
|
20230707,111100,373129913,1591,1591,1591,1591,2800
|
|
20230707,111000,368675113,1589,1591,1591,1589,75
|
|
20230707,110900,368555795,1591,1589,1591,1589,618
|
|
20230707,110800,367573129,1590,1588,1591,1588,156
|
|
20230707,110700,367325372,1590,1591,1591,1590,2021
|
|
20230707,110600,364111942,1591,1591,1591,1591,32
|
|
20230707,110500,364061030,1590,1590,1590,1590,3051
|
|
20230707,110400,359209940,1591,1591,1591,1591,500
|
|
20230707,110300,358414440,1591,1591,1591,1591,0
|
|
20230707,110200,358414440,1591,1591,1591,1591,2
|
|
20230707,110100,358411258,1591,1590,1591,1590,504
|
|
20230707,110000,357609396,1591,1591,1591,1590,575
|
|
20230707,105900,356694880,1591,1591,1591,1591,114
|
|
20230707,105800,356513506,1591,1591,1591,1591,1930
|
|
20230707,105700,353442876,1591,1591,1591,1591,300
|
|
20230707,105600,352965576,1591,1591,1591,1591,10
|
|
20230707,105500,352949666,1591,1591,1591,1591,120
|
|
20230707,105400,352758746,1590,1586,1590,1586,2087
|
|
20230707,105300,349440964,1585,1587,1587,1585,610
|
|
20230707,105200,348472896,1587,1587,1587,1587,515
|
|
20230707,105100,347655591,1587,1587,1587,1587,442
|
|
20230707,105000,346954137,1583,1582,1583,1582,6782
|
|
20230707,104900,336220571,1582,1582,1582,1580,360
|
|
20230707,104800,335651521,1582,1583,1583,1582,323
|
|
20230707,104700,335140534,1583,1583,1583,1582,872
|
|
20230707,104600,333760458,1585,1583,1587,1583,250
|
|
20230707,104500,333364168,1587,1587,1587,1583,642
|
|
20230707,104400,332347674,1587,1586,1587,1585,1244
|
|
20230707,104300,330375358,1587,1589,1589,1587,827
|
|
20230707,104200,329062867,1589,1589,1589,1589,12
|
|
20230707,104100,329043799,1590,1590,1590,1590,0
|
|
20230707,104000,329043799,1590,1590,1590,1590,70
|
|
20230707,103900,328932499,1587,1587,1587,1587,0
|
|
20230707,103800,328932499,1587,1590,1590,1587,6430
|
|
20230707,103700,318727244,1589,1587,1589,1587,8080
|
|
20230707,103600,305899438,1585,1587,1587,1585,3042
|
|
20230707,103500,301077864,1585,1589,1589,1585,540
|
|
20230707,103400,300221924,1589,1589,1589,1587,351
|
|
20230707,103300,299664425,1587,1590,1590,1587,2680
|
|
20230707,103200,295403621,1590,1597,1597,1590,27
|
|
20230707,103100,295360670,1592,1592,1592,1592,504
|
|
20230707,103000,294558302,1592,1590,1592,1590,25
|
|
20230707,102900,294518504,1590,1593,1593,1590,456
|
|
20230707,102800,293792985,1596,1596,1596,1596,1
|
|
20230707,102700,293791389,1590,1597,1597,1590,2301
|
|
20230707,102600,290130715,1599,1597,1599,1597,158
|
|
20230707,102500,289878355,1599,1598,1599,1597,347
|
|
20230707,102400,289323903,1599,1600,1600,1599,603
|
|
20230707,102300,288359185,1601,1601,1601,1601,40
|
|
20230707,102200,288295145,1600,1601,1601,1600,123
|
|
20230707,102100,288098245,1599,1599,1599,1599,390
|
|
20230707,102000,287474635,1599,1599,1599,1599,139
|
|
20230707,101900,287252374,1598,1599,1599,1598,173
|
|
20230707,101800,286975758,1600,1599,1600,1599,2293
|
|
20230707,101700,283307611,1598,1598,1598,1598,154
|
|
20230707,101600,283061519,1599,1600,1600,1599,50
|
|
20230707,101500,282981549,1600,1600,1600,1600,441
|
|
20230707,101400,282275949,1600,1600,1600,1600,600
|
|
20230707,101300,281315949,1600,1600,1600,1600,0
|
|
20230707,101200,281315949,1600,1599,1600,1599,1250
|
|
20230707,101100,279317006,1598,1598,1599,1593,616
|
|
20230707,101000,278332726,1597,1598,1598,1591,75
|
|
20230707,100900,278213334,1599,1593,1599,1590,1925
|
|
20230707,100800,275145619,1592,1599,1599,1592,1626
|
|
20230707,100700,272552880,1596,1602,1602,1596,696
|
|
20230707,100600,271440834,1600,1602,1602,1600,447
|
|
20230707,100500,270724931,1602,1602,1602,1602,3
|
|
20230707,100400,270720125,1603,1604,1604,1603,13
|
|
20230707,100300,270699274,1595,1605,1605,1595,535
|
|
20230707,100200,269844703,1605,1606,1606,1605,241
|
|
20230707,100100,269457696,1606,1595,1606,1595,1300
|
|
20230707,100000,267374044,1590,1595,1596,1590,7457
|
|
20230707,095900,255487618,1596,1600,1600,1593,2423
|
|
20230707,095800,251614397,1601,1602,1602,1601,828
|
|
20230707,095700,250288695,1601,1609,1609,1601,532
|
|
20230707,095600,249435499,1608,1610,1616,1608,713
|
|
20230707,095500,248287573,1610,1613,1613,1610,150
|
|
20230707,095400,248046013,1608,1608,1608,1608,0
|
|
20230707,095300,248046013,1608,1608,1610,1607,3948
|
|
20230707,095200,241697395,1608,1609,1609,1608,3152
|
|
20230707,095100,236626943,1609,1609,1609,1609,64
|
|
20230707,095000,236523967,1609,1610,1610,1609,100
|
|
20230707,094900,236363040,1609,1617,1619,1609,203
|
|
20230707,094800,236035493,1617,1617,1617,1617,17
|
|
20230707,094700,236008004,1621,1617,1621,1616,398
|
|
20230707,094600,235364435,1619,1620,1620,1619,235
|
|
20230707,094500,234983770,1622,1623,1624,1622,741
|
|
20230707,094400,233781411,1624,1625,1625,1624,580
|
|
20230707,094300,232838961,1625,1625,1625,1625,223
|
|
20230707,094200,232476586,1625,1625,1625,1625,0
|
|
20230707,094100,232476586,1625,1619,1625,1619,869
|
|
20230707,094000,231068023,1619,1617,1619,1617,2346
|
|
20230707,093900,227273024,1614,1614,1614,1614,3
|
|
20230707,093800,227268182,1618,1618,1618,1618,1
|
|
20230707,093700,227266564,1610,1610,1611,1610,6542
|
|
20230707,093600,216733934,1619,1620,1620,1619,289
|
|
20230707,093500,216265858,1620,1608,1620,1608,22564
|
|
20230707,093400,179915184,1601,1614,1614,1593,4970
|
|
20230707,093300,171937366,1590,1620,1627,1552,55217
|
|
20230707,093200,84002657,1622,1628,1628,1622,663
|
|
20230707,093100,82926680,1623,1629,1629,1623,2
|
|
20230707,093000,82923428,1629,1629,1629,1629,6
|
|
20230707,092900,82913654,1629,1629,1629,1629,5
|
|
20230707,092800,82905509,1630,1630,1630,1630,74
|
|
20230707,092700,82784889,1627,1627,1627,1627,393
|
|
20230707,092600,82145478,1626,1625,1626,1625,1308
|
|
20230707,092500,80019095,1619,1617,1619,1617,2079
|
|
20230707,092400,76656394,1617,1620,1620,1617,2059
|
|
20230707,092300,73326642,1620,1618,1625,1617,651
|
|
20230707,092200,72273320,1617,1622,1622,1616,5456
|
|
20230707,092100,63445462,1624,1626,1626,1622,2296
|
|
20230707,092000,59716460,1626,1631,1631,1626,1080
|
|
20230707,091900,57956605,1631,1631,1631,1631,7
|
|
20230707,091800,57945188,1631,1632,1632,1631,502
|
|
20230707,091700,57126365,1631,1631,1631,1631,88
|
|
20230707,091600,56982837,1632,1635,1635,1632,265
|
|
20230707,091500,56550267,1635,1635,1635,1635,0
|
|
20230707,091400,56550267,1635,1635,1635,1635,0
|
|
20230707,091300,56550267,1635,1635,1635,1635,0
|
|
20230707,091200,56550267,1635,1635,1635,1635,0
|
|
20230707,091100,56550267,1635,1635,1635,1635,1834
|
|
20230707,091000,53551677,1635,1638,1638,1635,617
|
|
20230707,090900,52542765,1635,1635,1635,1635,1933
|
|
20230707,090800,49382310,1635,1639,1639,1635,1415
|
|
20230707,090700,47064101,1639,1639,1643,1639,3
|
|
20230707,090600,47059180,1635,1626,1635,1626,4720
|
|
20230707,090500,39360484,1625,1625,1625,1624,428
|
|
20230707,090400,38665194,1624,1625,1625,1624,1070
|
|
20230707,090300,36927062,1625,1625,1625,1625,730
|
|
20230707,090200,35740812,1624,1625,1626,1624,1028
|
|
20230707,090100,34070347,1625,1627,1630,1625,10985
|
|
20230707,090000,16206157,1627,1630,1630,1627,9946
|