699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203600,444223009,1601,1601,1601,1601,10535
|
|
20230713,203500,444223009,1601,1601,1601,1601,0
|
|
20230713,203400,444223009,1601,1601,1601,1601,0
|
|
20230713,203300,444223009,1601,1601,1601,1601,0
|
|
20230713,203200,444223009,1601,1601,1601,1601,0
|
|
20230713,203100,444223009,1601,1601,1601,1601,0
|
|
20230713,203000,444223009,1601,1601,1601,1601,0
|
|
20230713,202900,444223009,1601,1601,1601,1601,0
|
|
20230713,202800,444223009,1601,1601,1601,1601,0
|
|
20230713,202700,444223009,1601,1601,1601,1601,0
|
|
20230713,202600,444223009,1601,1601,1601,1601,0
|
|
20230713,202500,444223009,1601,1601,1601,1601,0
|
|
20230713,202400,444223009,1601,1601,1601,1601,0
|
|
20230713,202300,444223009,1601,1601,1601,1601,0
|
|
20230713,202200,444223009,1601,1601,1601,1601,0
|
|
20230713,202100,444223009,1601,1601,1601,1601,0
|
|
20230713,202000,444223009,1601,1601,1601,1601,0
|
|
20230713,201900,444223009,1601,1601,1601,1601,0
|
|
20230713,201800,444223009,1601,1601,1601,1601,0
|
|
20230713,201700,444223009,1601,1601,1601,1601,0
|
|
20230713,201600,444223009,1601,1601,1601,1601,0
|
|
20230713,201500,444223009,1601,1601,1601,1601,0
|
|
20230713,201400,444223009,1601,1601,1601,1601,0
|
|
20230713,201300,444223009,1601,1601,1601,1601,0
|
|
20230713,201200,444223009,1601,1601,1601,1601,0
|
|
20230713,201100,444223009,1601,1601,1601,1601,0
|
|
20230713,201000,444223009,1601,1601,1601,1601,0
|
|
20230713,200900,444223009,1601,1601,1601,1601,0
|
|
20230713,200800,444223009,1601,1601,1601,1601,0
|
|
20230713,200700,444223009,1601,1601,1601,1601,0
|
|
20230713,200600,444223009,1601,1601,1601,1601,10535
|
|
20230713,200500,444223009,1601,1601,1601,1601,0
|
|
20230713,200400,444223009,1601,1601,1601,1601,0
|
|
20230713,200300,444223009,1601,1601,1601,1601,0
|
|
20230713,200200,444223009,1601,1601,1601,1601,0
|
|
20230713,200100,444223009,1601,1601,1601,1601,0
|
|
20230713,200000,444223009,1601,1601,1601,1601,0
|
|
20230713,195900,444223009,1601,1601,1601,1601,0
|
|
20230713,195800,444223009,1601,1601,1601,1601,0
|
|
20230713,195700,444223009,1601,1601,1601,1601,0
|
|
20230713,195600,444223009,1601,1601,1601,1601,0
|
|
20230713,195500,444223009,1601,1601,1601,1601,0
|
|
20230713,195400,444223009,1601,1601,1601,1601,0
|
|
20230713,195300,444223009,1601,1601,1601,1601,0
|
|
20230713,195200,444223009,1601,1601,1601,1601,0
|
|
20230713,195100,444223009,1601,1601,1601,1601,0
|
|
20230713,195000,444223009,1601,1601,1601,1601,0
|
|
20230713,194900,444223009,1601,1601,1601,1601,0
|
|
20230713,194800,444223009,1601,1601,1601,1601,0
|
|
20230713,194700,444223009,1601,1601,1601,1601,0
|
|
20230713,194600,444223009,1601,1601,1601,1601,0
|
|
20230713,194500,444223009,1601,1601,1601,1601,0
|
|
20230713,194400,444223009,1601,1601,1601,1601,0
|
|
20230713,194300,444223009,1601,1601,1601,1601,0
|
|
20230713,194200,444223009,1601,1601,1601,1601,0
|
|
20230713,194100,444223009,1601,1601,1601,1601,0
|
|
20230713,194000,444223009,1601,1601,1601,1601,0
|
|
20230713,193900,444223009,1601,1601,1601,1601,0
|
|
20230713,193800,444223009,1601,1601,1601,1601,0
|
|
20230713,193700,444223009,1601,1601,1601,1601,0
|
|
20230713,193600,444223009,1601,1601,1601,1601,10535
|
|
20230713,193500,444223009,1601,1601,1601,1601,0
|
|
20230713,193400,444223009,1601,1601,1601,1601,0
|
|
20230713,193300,444223009,1601,1601,1601,1601,0
|
|
20230713,193200,444223009,1601,1601,1601,1601,0
|
|
20230713,193100,444223009,1601,1601,1601,1601,0
|
|
20230713,193000,444223009,1601,1601,1601,1601,0
|
|
20230713,192900,444223009,1601,1601,1601,1601,0
|
|
20230713,192800,444223009,1601,1601,1601,1601,0
|
|
20230713,192700,444223009,1601,1601,1601,1601,0
|
|
20230713,192600,444223009,1601,1601,1601,1601,0
|
|
20230713,192500,444223009,1601,1601,1601,1601,0
|
|
20230713,192400,444223009,1601,1601,1601,1601,0
|
|
20230713,192300,444223009,1601,1601,1601,1601,0
|
|
20230713,192200,444223009,1601,1601,1601,1601,0
|
|
20230713,192100,444223009,1601,1601,1601,1601,0
|
|
20230713,192000,444223009,1601,1601,1601,1601,0
|
|
20230713,191900,444223009,1601,1601,1601,1601,0
|
|
20230713,191800,444223009,1601,1601,1601,1601,0
|
|
20230713,191700,444223009,1601,1601,1601,1601,0
|
|
20230713,191600,444223009,1601,1601,1601,1601,0
|
|
20230713,191500,444223009,1601,1601,1601,1601,0
|
|
20230713,191400,444223009,1601,1601,1601,1601,0
|
|
20230713,191300,444223009,1601,1601,1601,1601,0
|
|
20230713,191200,444223009,1601,1601,1601,1601,0
|
|
20230713,191100,444223009,1601,1601,1601,1601,0
|
|
20230713,191000,444223009,1601,1601,1601,1601,0
|
|
20230713,190900,444223009,1601,1601,1601,1601,0
|
|
20230713,190800,444223009,1601,1601,1601,1601,0
|
|
20230713,190700,444223009,1601,1601,1601,1601,0
|
|
20230713,190600,444223009,1601,1601,1601,1601,10535
|
|
20230713,190500,444223009,1601,1601,1601,1601,0
|
|
20230713,190400,444223009,1601,1601,1601,1601,0
|
|
20230713,190300,444223009,1601,1601,1601,1601,0
|
|
20230713,190200,444223009,1601,1601,1601,1601,0
|
|
20230713,190100,444223009,1601,1601,1601,1601,0
|
|
20230713,190000,444223009,1601,1601,1601,1601,0
|
|
20230713,185900,444223009,1601,1601,1601,1601,0
|
|
20230713,185800,444223009,1601,1601,1601,1601,0
|
|
20230713,185700,444223009,1601,1601,1601,1601,0
|
|
20230713,185600,444223009,1601,1601,1601,1601,0
|
|
20230713,185500,444223009,1601,1601,1601,1601,0
|
|
20230713,185400,444223009,1601,1601,1601,1601,0
|
|
20230713,185300,444223009,1601,1601,1601,1601,0
|
|
20230713,185200,444223009,1601,1601,1601,1601,0
|
|
20230713,185100,444223009,1601,1601,1601,1601,0
|
|
20230713,185000,444223009,1601,1601,1601,1601,0
|
|
20230713,184900,444223009,1601,1601,1601,1601,0
|
|
20230713,184800,444223009,1601,1601,1601,1601,0
|
|
20230713,184700,444223009,1601,1601,1601,1601,0
|
|
20230713,184600,444223009,1601,1601,1601,1601,0
|
|
20230713,184500,444223009,1601,1601,1601,1601,0
|
|
20230713,184400,444223009,1601,1601,1601,1601,0
|
|
20230713,184300,444223009,1601,1601,1601,1601,0
|
|
20230713,184200,444223009,1601,1601,1601,1601,0
|
|
20230713,184100,444223009,1601,1601,1601,1601,0
|
|
20230713,184000,444223009,1601,1601,1601,1601,0
|
|
20230713,183900,444223009,1601,1601,1601,1601,0
|
|
20230713,183800,444223009,1601,1601,1601,1601,0
|
|
20230713,183700,444223009,1601,1601,1601,1601,0
|
|
20230713,183600,444223009,1601,1601,1601,1601,10535
|
|
20230713,183500,444223009,1601,1601,1601,1601,0
|
|
20230713,183400,444223009,1601,1601,1601,1601,0
|
|
20230713,183300,444223009,1601,1601,1601,1601,0
|
|
20230713,183200,444223009,1601,1601,1601,1601,0
|
|
20230713,183100,444223009,1601,1601,1601,1601,0
|
|
20230713,183000,444223009,1601,1601,1601,1601,0
|
|
20230713,182900,444223009,1601,1601,1601,1601,0
|
|
20230713,182800,444223009,1601,1601,1601,1601,0
|
|
20230713,182700,444223009,1601,1601,1601,1601,0
|
|
20230713,182600,444223009,1601,1601,1601,1601,0
|
|
20230713,182500,444223009,1601,1601,1601,1601,0
|
|
20230713,182400,444223009,1601,1601,1601,1601,0
|
|
20230713,182300,444223009,1601,1601,1601,1601,0
|
|
20230713,182200,444223009,1601,1601,1601,1601,0
|
|
20230713,182100,444223009,1601,1601,1601,1601,0
|
|
20230713,182000,444223009,1601,1601,1601,1601,0
|
|
20230713,181900,444223009,1601,1601,1601,1601,0
|
|
20230713,181800,444223009,1601,1601,1601,1601,0
|
|
20230713,181700,444223009,1601,1601,1601,1601,0
|
|
20230713,181600,444223009,1601,1601,1601,1601,0
|
|
20230713,181500,444223009,1601,1601,1601,1601,0
|
|
20230713,181400,444223009,1601,1601,1601,1601,0
|
|
20230713,181300,444223009,1601,1601,1601,1601,0
|
|
20230713,181200,444223009,1601,1601,1601,1601,0
|
|
20230713,181100,444223009,1601,1601,1601,1601,0
|
|
20230713,181000,444223009,1601,1601,1601,1601,0
|
|
20230713,180900,444223009,1601,1601,1601,1601,0
|
|
20230713,180800,444223009,1601,1601,1601,1601,0
|
|
20230713,180700,444223009,1601,1601,1601,1601,0
|
|
20230713,180600,444223009,1601,1601,1601,1601,10535
|
|
20230713,180500,444223009,1601,1601,1601,1601,0
|
|
20230713,180400,444223009,1601,1601,1601,1601,0
|
|
20230713,180300,444223009,1601,1601,1601,1601,0
|
|
20230713,180200,444223009,1601,1601,1601,1601,0
|
|
20230713,180100,444223009,1601,1601,1601,1601,0
|
|
20230713,180000,444223009,1601,1601,1601,1601,0
|
|
20230713,175900,444223009,1601,1601,1601,1601,0
|
|
20230713,175800,444223009,1601,1601,1601,1601,0
|
|
20230713,175700,444223009,1601,1601,1601,1601,0
|
|
20230713,175600,444223009,1601,1601,1601,1601,0
|
|
20230713,175500,444223009,1601,1601,1601,1601,0
|
|
20230713,175400,444223009,1601,1601,1601,1601,0
|
|
20230713,175300,444223009,1601,1601,1601,1601,0
|
|
20230713,175200,444223009,1601,1601,1601,1601,0
|
|
20230713,175100,444223009,1601,1601,1601,1601,0
|
|
20230713,175000,444223009,1601,1601,1601,1601,0
|
|
20230713,174900,444223009,1601,1601,1601,1601,0
|
|
20230713,174800,444223009,1601,1601,1601,1601,0
|
|
20230713,174700,444223009,1601,1601,1601,1601,0
|
|
20230713,174600,444223009,1601,1601,1601,1601,0
|
|
20230713,174500,444223009,1601,1601,1601,1601,0
|
|
20230713,174400,444223009,1601,1601,1601,1601,0
|
|
20230713,174300,444223009,1601,1601,1601,1601,0
|
|
20230713,174200,444223009,1601,1601,1601,1601,0
|
|
20230713,174100,444223009,1601,1601,1601,1601,0
|
|
20230713,174000,444223009,1601,1601,1601,1601,0
|
|
20230713,173900,444223009,1601,1601,1601,1601,0
|
|
20230713,173800,444223009,1601,1601,1601,1601,0
|
|
20230713,173700,444223009,1601,1601,1601,1601,0
|
|
20230713,173600,444223009,1601,1601,1601,1601,10535
|
|
20230713,173500,444223009,1601,1601,1601,1601,0
|
|
20230713,173400,444223009,1601,1601,1601,1601,0
|
|
20230713,173300,444223009,1601,1601,1601,1601,0
|
|
20230713,173200,444223009,1601,1601,1601,1601,0
|
|
20230713,173100,444223009,1601,1601,1601,1601,0
|
|
20230713,173000,444223009,1601,1601,1601,1601,0
|
|
20230713,172900,444223009,1601,1601,1601,1601,0
|
|
20230713,172800,444223009,1601,1601,1601,1601,0
|
|
20230713,172700,444223009,1601,1601,1601,1601,0
|
|
20230713,172600,444223009,1601,1601,1601,1601,0
|
|
20230713,172500,444223009,1601,1601,1601,1601,0
|
|
20230713,172400,444223009,1601,1601,1601,1601,0
|
|
20230713,172300,444223009,1601,1601,1601,1601,0
|
|
20230713,172200,444223009,1601,1601,1601,1601,0
|
|
20230713,172100,444223009,1601,1601,1601,1601,0
|
|
20230713,172000,444223009,1601,1601,1601,1601,0
|
|
20230713,171900,444223009,1601,1601,1601,1601,0
|
|
20230713,171800,444223009,1601,1601,1601,1601,0
|
|
20230713,171700,444223009,1601,1601,1601,1601,0
|
|
20230713,171600,444223009,1601,1601,1601,1601,0
|
|
20230713,171500,444223009,1601,1601,1601,1601,0
|
|
20230713,171400,444223009,1601,1601,1601,1601,0
|
|
20230713,171300,444223009,1601,1601,1601,1601,0
|
|
20230713,171200,444223009,1601,1601,1601,1601,0
|
|
20230713,171100,444223009,1601,1601,1601,1601,0
|
|
20230713,171000,444223009,1601,1601,1601,1601,0
|
|
20230713,170900,444223009,1601,1601,1601,1601,0
|
|
20230713,170800,444223009,1601,1601,1601,1601,0
|
|
20230713,170700,444223009,1601,1601,1601,1601,0
|
|
20230713,170600,444223009,1601,1601,1601,1601,10535
|
|
20230713,170500,444223009,1601,1601,1601,1601,0
|
|
20230713,170400,444223009,1601,1601,1601,1601,0
|
|
20230713,170300,444223009,1601,1601,1601,1601,0
|
|
20230713,170200,444223009,1601,1601,1601,1601,0
|
|
20230713,170100,444223009,1601,1601,1601,1601,0
|
|
20230713,170000,444223009,1601,1601,1601,1601,0
|
|
20230713,165900,444223009,1601,1601,1601,1601,0
|
|
20230713,165800,444223009,1601,1601,1601,1601,0
|
|
20230713,165700,444223009,1601,1601,1601,1601,0
|
|
20230713,165600,444223009,1601,1601,1601,1601,0
|
|
20230713,165500,444223009,1601,1601,1601,1601,0
|
|
20230713,165400,444223009,1601,1601,1601,1601,0
|
|
20230713,165300,444223009,1601,1601,1601,1601,0
|
|
20230713,165200,444223009,1601,1601,1601,1601,0
|
|
20230713,165100,444223009,1601,1601,1601,1601,0
|
|
20230713,165000,444223009,1601,1601,1601,1601,0
|
|
20230713,164900,444223009,1601,1601,1601,1601,0
|
|
20230713,164800,444223009,1601,1601,1601,1601,0
|
|
20230713,164700,444223009,1601,1601,1601,1601,0
|
|
20230713,164600,444223009,1601,1601,1601,1601,0
|
|
20230713,164500,444223009,1601,1601,1601,1601,0
|
|
20230713,164400,444223009,1601,1601,1601,1601,0
|
|
20230713,164300,444223009,1601,1601,1601,1601,0
|
|
20230713,164200,444223009,1601,1601,1601,1601,0
|
|
20230713,164100,444223009,1601,1601,1601,1601,0
|
|
20230713,164000,444223009,1601,1601,1601,1601,0
|
|
20230713,163900,444223009,1601,1601,1601,1601,0
|
|
20230713,163800,444223009,1601,1601,1601,1601,0
|
|
20230713,163700,444223009,1601,1601,1601,1601,0
|
|
20230713,163600,444223009,1601,1601,1601,1601,10535
|
|
20230713,163500,444223009,1601,1601,1601,1601,0
|
|
20230713,163400,444223009,1601,1601,1601,1601,0
|
|
20230713,163300,444223009,1601,1601,1601,1601,0
|
|
20230713,163200,444223009,1601,1601,1601,1601,0
|
|
20230713,163100,444223009,1601,1601,1601,1601,0
|
|
20230713,163000,444223009,1601,1601,1601,1601,0
|
|
20230713,162900,444223009,1601,1601,1601,1601,0
|
|
20230713,162800,444223009,1601,1601,1601,1601,0
|
|
20230713,162700,444223009,1601,1601,1601,1601,0
|
|
20230713,162600,444223009,1601,1601,1601,1601,0
|
|
20230713,162500,444223009,1601,1601,1601,1601,0
|
|
20230713,162400,444223009,1601,1601,1601,1601,0
|
|
20230713,162300,444223009,1601,1601,1601,1601,0
|
|
20230713,162200,444223009,1601,1601,1601,1601,0
|
|
20230713,162100,444223009,1601,1601,1601,1601,0
|
|
20230713,162000,444223009,1601,1601,1601,1601,0
|
|
20230713,161900,444223009,1601,1601,1601,1601,0
|
|
20230713,161800,444223009,1601,1601,1601,1601,0
|
|
20230713,161700,444223009,1601,1601,1601,1601,0
|
|
20230713,161600,444223009,1601,1601,1601,1601,0
|
|
20230713,161500,444223009,1601,1601,1601,1601,0
|
|
20230713,161400,444223009,1601,1601,1601,1601,0
|
|
20230713,161300,444223009,1601,1601,1601,1601,0
|
|
20230713,161200,444223009,1601,1601,1601,1601,0
|
|
20230713,161100,444223009,1601,1601,1601,1601,0
|
|
20230713,161000,444223009,1601,1601,1601,1601,0
|
|
20230713,160900,444223009,1601,1601,1601,1601,0
|
|
20230713,160800,444223009,1601,1601,1601,1601,0
|
|
20230713,160700,444223009,1601,1601,1601,1601,0
|
|
20230713,160600,444223009,1601,1601,1601,1601,10535
|
|
20230713,160500,444223009,1601,1601,1601,1601,0
|
|
20230713,160400,444223009,1601,1601,1601,1601,0
|
|
20230713,160300,444223009,1601,1601,1601,1601,0
|
|
20230713,160200,444223009,1601,1601,1601,1601,0
|
|
20230713,160100,444223009,1601,1601,1601,1601,0
|
|
20230713,160000,444223009,1601,1601,1601,1601,0
|
|
20230713,155900,444223009,1601,1601,1601,1601,0
|
|
20230713,155800,444223009,1601,1601,1601,1601,0
|
|
20230713,155700,444223009,1601,1601,1601,1601,0
|
|
20230713,155600,444223009,1601,1601,1601,1601,0
|
|
20230713,155500,444223009,1601,1601,1601,1601,0
|
|
20230713,155400,444223009,1601,1601,1601,1601,0
|
|
20230713,155300,444223009,1601,1601,1601,1601,0
|
|
20230713,155200,444223009,1601,1601,1601,1601,0
|
|
20230713,155100,444223009,1601,1601,1601,1601,0
|
|
20230713,155000,444223009,1601,1601,1601,1601,0
|
|
20230713,154900,444223009,1601,1601,1601,1601,0
|
|
20230713,154800,444223009,1601,1601,1601,1601,0
|
|
20230713,154700,444223009,1601,1601,1601,1601,0
|
|
20230713,154600,444223009,1601,1601,1601,1601,0
|
|
20230713,154500,444223009,1601,1601,1601,1601,0
|
|
20230713,154400,444223009,1601,1601,1601,1601,0
|
|
20230713,154300,444223009,1601,1601,1601,1601,0
|
|
20230713,154200,444223009,1601,1601,1601,1601,0
|
|
20230713,154100,444223009,1601,1601,1601,1601,0
|
|
20230713,154000,444223009,1601,1601,1601,1601,0
|
|
20230713,153900,444223009,1601,1601,1601,1601,0
|
|
20230713,153800,444223009,1601,1601,1601,1601,0
|
|
20230713,153700,444223009,1601,1601,1601,1601,0
|
|
20230713,153600,444223009,1601,1601,1601,1601,10535
|
|
20230713,153500,444223009,1601,1601,1601,1601,0
|
|
20230713,153400,444223009,1601,1601,1601,1601,0
|
|
20230713,153300,444223009,1601,1601,1601,1601,0
|
|
20230713,153200,444223009,1601,1601,1601,1601,0
|
|
20230713,153100,444223009,1601,1601,1601,1601,0
|
|
20230713,153000,444223009,1601,1601,1601,1601,10535
|
|
20230713,152900,427356474,1610,1610,1610,1610,0
|
|
20230713,152800,427356474,1610,1610,1610,1610,0
|
|
20230713,152700,427356474,1610,1610,1610,1610,0
|
|
20230713,152600,427356474,1610,1610,1610,1610,0
|
|
20230713,152500,427356474,1610,1610,1610,1610,0
|
|
20230713,152400,427356474,1610,1610,1610,1610,0
|
|
20230713,152300,427356474,1610,1610,1610,1610,0
|
|
20230713,152200,427356474,1610,1610,1610,1610,0
|
|
20230713,152100,427356474,1610,1610,1610,1610,0
|
|
20230713,152000,427356474,1610,1610,1610,1610,0
|
|
20230713,151900,427356474,1610,1610,1610,1610,0
|
|
20230713,151800,427356474,1610,1610,1610,1610,1
|
|
20230713,151700,427354864,1603,1603,1603,1603,12
|
|
20230713,151600,427335628,1603,1603,1603,1603,25
|
|
20230713,151500,427295553,1602,1607,1607,1602,3012
|
|
20230713,151400,422456408,1607,1607,1607,1607,0
|
|
20230713,151300,422456408,1607,1607,1607,1607,1
|
|
20230713,151200,422454801,1602,1603,1603,1602,1712
|
|
20230713,151100,419711992,1603,1603,1603,1603,842
|
|
20230713,151000,418362266,1603,1607,1607,1603,5965
|
|
20230713,150900,408791449,1606,1606,1606,1606,212
|
|
20230713,150800,408450977,1611,1611,1611,1611,0
|
|
20230713,150700,408450977,1611,1611,1611,1611,4
|
|
20230713,150600,408444533,1611,1611,1611,1611,0
|
|
20230713,150500,408444533,1611,1607,1611,1606,1539
|
|
20230713,150400,405970225,1607,1607,1607,1607,50
|
|
20230713,150300,405889875,1607,1607,1607,1607,2
|
|
20230713,150200,405886661,1610,1610,1610,1610,0
|
|
20230713,150100,405886661,1610,1607,1610,1607,1001
|
|
20230713,150000,404278051,1607,1608,1608,1607,1821
|
|
20230713,145900,401350904,1607,1607,1607,1607,550
|
|
20230713,145800,400467054,1607,1609,1609,1607,300
|
|
20230713,145700,399984950,1607,1607,1607,1607,0
|
|
20230713,145600,399984950,1607,1607,1607,1607,0
|
|
20230713,145500,399984950,1607,1607,1607,1607,0
|
|
20230713,145400,399984950,1607,1609,1609,1607,3307
|
|
20230713,145300,394667270,1617,1617,1617,1617,2
|
|
20230713,145200,394664036,1609,1609,1609,1609,2101
|
|
20230713,145100,391283527,1613,1613,1613,1613,950
|
|
20230713,145000,389751177,1617,1617,1617,1617,0
|
|
20230713,144900,389751177,1617,1612,1617,1609,10286
|
|
20230713,144800,373185932,1612,1612,1612,1612,8743
|
|
20230713,144700,359092216,1612,1612,1612,1612,0
|
|
20230713,144600,359092216,1612,1612,1612,1612,1068
|
|
20230713,144500,357370600,1618,1618,1618,1618,0
|
|
20230713,144400,357370600,1618,1618,1618,1618,0
|
|
20230713,144300,357370600,1618,1618,1618,1618,0
|
|
20230713,144200,357370600,1618,1618,1618,1618,10
|
|
20230713,144100,357354420,1620,1620,1620,1620,0
|
|
20230713,144000,357354420,1620,1620,1620,1620,0
|
|
20230713,143900,357354420,1620,1620,1620,1620,0
|
|
20230713,143800,357354420,1620,1620,1620,1620,1
|
|
20230713,143700,357352800,1618,1613,1618,1613,1879
|
|
20230713,143600,354313768,1613,1612,1613,1612,320
|
|
20230713,143500,353797731,1611,1611,1611,1611,0
|
|
20230713,143400,353797731,1611,1613,1613,1611,1555
|
|
20230713,143300,351291676,1613,1613,1613,1613,129
|
|
20230713,143200,351083599,1613,1613,1613,1613,1000
|
|
20230713,143100,349470599,1620,1620,1620,1620,0
|
|
20230713,143000,349470599,1620,1620,1620,1620,5
|
|
20230713,142900,349462499,1620,1615,1620,1615,6
|
|
20230713,142800,349452804,1620,1613,1620,1613,13
|
|
20230713,142700,349431828,1612,1612,1612,1612,0
|
|
20230713,142600,349431828,1612,1612,1612,1612,100
|
|
20230713,142500,349270628,1622,1622,1622,1622,0
|
|
20230713,142400,349270628,1622,1622,1622,1622,0
|
|
20230713,142300,349270628,1622,1622,1622,1622,0
|
|
20230713,142200,349270628,1622,1612,1622,1612,229
|
|
20230713,142100,348901370,1611,1611,1611,1611,815
|
|
20230713,142000,347588405,1611,1611,1611,1611,110
|
|
20230713,141900,347411195,1611,1611,1611,1611,100
|
|
20230713,141800,347250095,1612,1612,1612,1612,0
|
|
20230713,141700,347250095,1612,1613,1613,1610,2860
|
|
20230713,141600,342642415,1612,1612,1612,1612,0
|
|
20230713,141500,342642415,1612,1612,1612,1612,0
|
|
20230713,141400,342642415,1612,1612,1612,1612,0
|
|
20230713,141300,342642415,1612,1613,1613,1612,5000
|
|
20230713,141200,334579815,1613,1613,1614,1613,251
|
|
20230713,141100,334174829,1614,1614,1614,1614,1
|
|
20230713,141000,334173215,1613,1613,1613,1613,0
|
|
20230713,140900,334173215,1613,1614,1622,1613,536
|
|
20230713,140800,333308104,1613,1613,1613,1613,1256
|
|
20230713,140700,331282176,1612,1612,1612,1612,1
|
|
20230713,140600,331280564,1612,1612,1612,1612,0
|
|
20230713,140500,331280564,1612,1612,1612,1612,50
|
|
20230713,140400,331199964,1613,1614,1614,1613,709
|
|
20230713,140300,330055898,1614,1614,1614,1614,0
|
|
20230713,140200,330055898,1614,1614,1614,1614,30
|
|
20230713,140100,330007478,1614,1613,1614,1613,371
|
|
20230713,140000,329409050,1614,1617,1617,1614,6133
|
|
20230713,135900,319498769,1617,1617,1617,1617,3263
|
|
20230713,135800,314222498,1617,1618,1618,1617,182
|
|
20230713,135700,313928122,1618,1619,1619,1618,63
|
|
20230713,135600,313826174,1622,1622,1622,1622,0
|
|
20230713,135500,313826174,1622,1622,1622,1622,0
|
|
20230713,135400,313826174,1622,1622,1622,1622,0
|
|
20230713,135300,313826174,1622,1622,1622,1622,4
|
|
20230713,135200,313819686,1617,1617,1617,1617,0
|
|
20230713,135100,313819686,1617,1617,1617,1617,194
|
|
20230713,135000,313505988,1617,1617,1617,1617,0
|
|
20230713,134900,313505988,1617,1617,1617,1617,87
|
|
20230713,134800,313365309,1617,1617,1617,1617,0
|
|
20230713,134700,313365309,1617,1617,1617,1617,1
|
|
20230713,134600,313363692,1617,1622,1622,1617,85
|
|
20230713,134500,313225827,1616,1616,1616,1616,64
|
|
20230713,134400,313122403,1616,1616,1616,1616,0
|
|
20230713,134300,313122403,1616,1616,1616,1616,0
|
|
20230713,134200,313122403,1616,1616,1616,1616,0
|
|
20230713,134100,313122403,1616,1616,1616,1616,0
|
|
20230713,134000,313122403,1616,1616,1616,1616,203
|
|
20230713,133900,312794355,1618,1618,1618,1618,1312
|
|
20230713,133800,310671539,1618,1618,1618,1618,5
|
|
20230713,133700,310663449,1618,1618,1618,1618,0
|
|
20230713,133600,310663449,1618,1617,1618,1616,1092
|
|
20230713,133500,308897763,1617,1617,1617,1617,0
|
|
20230713,133400,308897763,1617,1617,1617,1617,93
|
|
20230713,133300,308747382,1617,1617,1617,1617,75
|
|
20230713,133200,308626107,1618,1618,1618,1618,1907
|
|
20230713,133100,305540581,1618,1618,1618,1618,0
|
|
20230713,133000,305540581,1618,1620,1620,1618,607
|
|
20230713,132900,304557355,1621,1621,1621,1621,232
|
|
20230713,132800,304181283,1620,1620,1620,1620,0
|
|
20230713,132700,304181283,1620,1620,1620,1620,0
|
|
20230713,132600,304181283,1620,1620,1620,1620,0
|
|
20230713,132500,304181283,1620,1620,1620,1620,0
|
|
20230713,132400,304181283,1620,1620,1620,1620,0
|
|
20230713,132300,304181283,1620,1620,1620,1620,0
|
|
20230713,132200,304181283,1620,1620,1620,1620,0
|
|
20230713,132100,304181283,1620,1620,1620,1620,0
|
|
20230713,132000,304181283,1620,1620,1620,1620,0
|
|
20230713,131900,304181283,1620,1618,1620,1618,127
|
|
20230713,131800,303975789,1620,1620,1620,1620,0
|
|
20230713,131700,303975789,1620,1620,1620,1620,319
|
|
20230713,131600,303459009,1620,1620,1620,1620,0
|
|
20230713,131500,303459009,1620,1620,1620,1620,0
|
|
20230713,131400,303459009,1620,1622,1622,1620,155
|
|
20230713,131300,303207853,1621,1621,1621,1621,130
|
|
20230713,131200,302997123,1621,1621,1621,1621,0
|
|
20230713,131100,302997123,1621,1621,1621,1621,752
|
|
20230713,131000,301778131,1623,1623,1623,1621,1045
|
|
20230713,130900,300083543,1623,1622,1623,1622,464
|
|
20230713,130800,299330531,1623,1623,1623,1623,3
|
|
20230713,130700,299325662,1624,1624,1624,1624,450
|
|
20230713,130600,298594862,1624,1624,1624,1624,0
|
|
20230713,130500,298594862,1624,1624,1624,1624,7
|
|
20230713,130400,298583494,1621,1621,1621,1621,0
|
|
20230713,130300,298583494,1621,1621,1621,1621,1
|
|
20230713,130200,298581873,1624,1624,1624,1624,0
|
|
20230713,130100,298581873,1624,1624,1624,1624,1
|
|
20230713,130000,298580249,1618,1618,1618,1618,0
|
|
20230713,125900,298580249,1618,1619,1619,1618,29
|
|
20230713,125800,298533321,1618,1618,1618,1618,1
|
|
20230713,125700,298531703,1618,1620,1620,1618,3000
|
|
20230713,125600,293675539,1620,1620,1620,1620,1
|
|
20230713,125500,293673919,1620,1620,1620,1620,1000
|
|
20230713,125400,292053919,1625,1625,1625,1625,0
|
|
20230713,125300,292053919,1625,1625,1625,1625,0
|
|
20230713,125200,292053919,1625,1625,1625,1625,0
|
|
20230713,125100,292053919,1625,1625,1625,1625,500
|
|
20230713,125000,291241419,1621,1621,1621,1621,0
|
|
20230713,124900,291241419,1621,1621,1621,1621,0
|
|
20230713,124800,291241419,1621,1621,1621,1621,0
|
|
20230713,124700,291241419,1621,1621,1621,1621,150
|
|
20230713,124600,290998269,1621,1623,1623,1621,10
|
|
20230713,124500,290982045,1623,1623,1623,1623,316
|
|
20230713,124400,290469177,1621,1622,1622,1621,911
|
|
20230713,124300,288991783,1622,1623,1623,1622,61
|
|
20230713,124200,288892789,1623,1623,1623,1623,0
|
|
20230713,124100,288892789,1623,1628,1628,1623,1953
|
|
20230713,124000,285720932,1627,1627,1627,1627,310
|
|
20230713,123900,285216562,1629,1629,1629,1629,0
|
|
20230713,123800,285216562,1629,1625,1629,1625,41
|
|
20230713,123700,285149933,1624,1624,1624,1624,0
|
|
20230713,123600,285149933,1624,1624,1629,1624,555
|
|
20230713,123500,284248608,1624,1626,1626,1624,2000
|
|
20230713,123400,281000606,1628,1628,1628,1628,1
|
|
20230713,123300,280998978,1630,1630,1630,1630,0
|
|
20230713,123200,280998978,1630,1629,1630,1629,2
|
|
20230713,123100,280995719,1629,1629,1630,1629,151
|
|
20230713,123000,280749591,1624,1630,1631,1624,5411
|
|
20230713,122900,271958444,1631,1630,1631,1630,500
|
|
20230713,122800,271142945,1631,1631,1631,1631,1000
|
|
20230713,122700,269511945,1632,1632,1632,1632,0
|
|
20230713,122600,269511945,1632,1631,1632,1631,36
|
|
20230713,122500,269453194,1632,1632,1632,1632,114
|
|
20230713,122400,269267146,1632,1632,1632,1632,0
|
|
20230713,122300,269267146,1632,1632,1632,1632,751
|
|
20230713,122200,268041514,1632,1632,1632,1632,0
|
|
20230713,122100,268041514,1632,1632,1632,1632,0
|
|
20230713,122000,268041514,1632,1632,1632,1632,0
|
|
20230713,121900,268041514,1632,1632,1632,1632,1
|
|
20230713,121800,268039882,1624,1624,1624,1624,0
|
|
20230713,121700,268039882,1624,1624,1624,1624,0
|
|
20230713,121600,268039882,1624,1632,1632,1624,312
|
|
20230713,121500,267533178,1624,1624,1624,1624,12
|
|
20230713,121400,267513690,1632,1626,1632,1624,610
|
|
20230713,121300,266522726,1626,1626,1626,1626,13
|
|
20230713,121200,266501588,1627,1627,1627,1627,301
|
|
20230713,121100,266011861,1627,1627,1627,1627,200
|
|
20230713,121000,265686461,1626,1626,1626,1626,0
|
|
20230713,120900,265686461,1626,1627,1627,1626,9
|
|
20230713,120800,265671826,1633,1633,1633,1633,0
|
|
20230713,120700,265671826,1633,1633,1633,1633,0
|
|
20230713,120600,265671826,1633,1633,1633,1633,0
|
|
20230713,120500,265671826,1633,1633,1633,1633,50
|
|
20230713,120400,265590176,1633,1633,1633,1633,10
|
|
20230713,120300,265573846,1633,1633,1633,1633,0
|
|
20230713,120200,265573846,1633,1633,1633,1633,0
|
|
20230713,120100,265573846,1633,1633,1633,1633,0
|
|
20230713,120000,265573846,1633,1633,1633,1633,1
|
|
20230713,115900,265572213,1634,1634,1634,1634,8
|
|
20230713,115800,265559141,1634,1634,1634,1634,14
|
|
20230713,115700,265536265,1625,1625,1625,1625,0
|
|
20230713,115600,265536265,1625,1625,1625,1625,0
|
|
20230713,115500,265536265,1625,1625,1625,1625,11
|
|
20230713,115400,265518390,1634,1634,1634,1634,100
|
|
20230713,115300,265354990,1635,1635,1635,1635,3
|
|
20230713,115200,265350085,1622,1634,1635,1622,948
|
|
20230713,115100,263803972,1635,1635,1635,1635,0
|
|
20230713,115000,263803972,1635,1635,1635,1635,0
|
|
20230713,114900,263803972,1635,1635,1635,1635,1
|
|
20230713,114800,263802337,1625,1629,1629,1625,2541
|
|
20230713,114700,259670494,1635,1635,1635,1635,10
|
|
20230713,114600,259654144,1630,1630,1630,1630,554
|
|
20230713,114500,258751124,1630,1631,1631,1630,548
|
|
20230713,114400,257857810,1631,1631,1631,1631,0
|
|
20230713,114300,257857810,1631,1637,1637,1631,1524
|
|
20230713,114200,255372154,1631,1637,1637,1631,22
|
|
20230713,114100,255336260,1631,1631,1631,1631,21
|
|
20230713,114000,255302009,1637,1637,1637,1637,0
|
|
20230713,113900,255302009,1637,1637,1637,1637,0
|
|
20230713,113800,255302009,1637,1637,1637,1637,0
|
|
20230713,113700,255302009,1637,1637,1637,1637,1
|
|
20230713,113600,255300372,1637,1637,1637,1637,1
|
|
20230713,113500,255298735,1638,1638,1638,1638,610
|
|
20230713,113400,254299555,1638,1638,1638,1638,1
|
|
20230713,113300,254297917,1631,1638,1639,1631,2103
|
|
20230713,113200,250867881,1638,1633,1638,1630,12102
|
|
20230713,113100,231047011,1638,1638,1638,1638,50
|
|
20230713,113000,230965111,1639,1633,1639,1632,4615
|
|
20230713,112900,223415042,1633,1633,1633,1633,500
|
|
20230713,112800,222598542,1633,1632,1633,1632,982
|
|
20230713,112700,220995917,1632,1632,1632,1632,0
|
|
20230713,112600,220995917,1632,1628,1632,1628,301
|
|
20230713,112500,220505885,1628,1630,1630,1628,327
|
|
20230713,112400,219973155,1631,1631,1631,1631,616
|
|
20230713,112300,218968459,1631,1631,1631,1631,0
|
|
20230713,112200,218968459,1631,1631,1631,1631,50
|
|
20230713,112100,218886909,1632,1632,1632,1632,12
|
|
20230713,112000,218867325,1632,1632,1632,1632,1
|
|
20230713,111900,218865693,1632,1632,1632,1632,182
|
|
20230713,111800,218568669,1632,1632,1633,1632,958
|
|
20230713,111700,217005210,1632,1632,1632,1632,1103
|
|
20230713,111600,215205114,1632,1632,1632,1632,1125
|
|
20230713,111500,213369114,1633,1633,1633,1633,245
|
|
20230713,111400,212969029,1633,1628,1633,1628,75
|
|
20230713,111300,212846664,1628,1628,1628,1628,100
|
|
20230713,111200,212683864,1628,1628,1628,1628,182
|
|
20230713,111100,212387568,1628,1628,1628,1628,115
|
|
20230713,111000,212200348,1628,1628,1628,1628,0
|
|
20230713,110900,212200348,1628,1628,1628,1628,0
|
|
20230713,110800,212200348,1628,1628,1628,1628,0
|
|
20230713,110700,212200348,1628,1628,1628,1628,0
|
|
20230713,110600,212200348,1628,1628,1628,1628,1
|
|
20230713,110500,212198720,1633,1628,1633,1627,103
|
|
20230713,110400,212031070,1633,1633,1633,1633,0
|
|
20230713,110300,212031070,1633,1633,1633,1633,0
|
|
20230713,110200,212031070,1633,1633,1633,1633,1
|
|
20230713,110100,212029437,1633,1633,1633,1633,1
|
|
20230713,110000,212027804,1633,1633,1633,1633,1
|
|
20230713,105900,212026171,1626,1633,1633,1626,1051
|
|
20230713,105800,210316395,1634,1634,1634,1634,0
|
|
20230713,105700,210316395,1634,1633,1634,1633,2641
|
|
20230713,105600,206003640,1633,1633,1633,1633,100
|
|
20230713,105500,205840340,1626,1630,1633,1626,1890
|
|
20230713,105400,202766399,1630,1630,1630,1630,1
|
|
20230713,105300,202764769,1625,1623,1625,1623,4351
|
|
20230713,105200,195700504,1622,1622,1622,1622,94
|
|
20230713,105100,195548036,1620,1620,1620,1620,5
|
|
20230713,105000,195539936,1621,1621,1621,1621,70
|
|
20230713,104900,195426466,1620,1619,1620,1619,1034
|
|
20230713,104800,193751388,1620,1620,1620,1620,18
|
|
20230713,104700,193722228,1621,1621,1621,1621,0
|
|
20230713,104600,193722228,1621,1621,1621,1621,0
|
|
20230713,104500,193722228,1621,1623,1623,1621,79
|
|
20230713,104400,193594114,1622,1620,1623,1620,399
|
|
20230713,104300,192947408,1620,1620,1620,1620,2
|
|
20230713,104200,192944168,1623,1623,1623,1623,6
|
|
20230713,104100,192934430,1623,1623,1623,1623,133
|
|
20230713,104000,192718571,1623,1615,1623,1615,631
|
|
20230713,103900,191698852,1616,1616,1616,1616,1
|
|
20230713,103800,191697236,1623,1623,1623,1623,0
|
|
20230713,103700,191697236,1623,1623,1623,1623,5
|
|
20230713,103600,191689121,1615,1615,1617,1615,2246
|
|
20230713,103500,188059126,1616,1616,1616,1616,326
|
|
20230713,103400,187532310,1617,1617,1617,1617,43
|
|
20230713,103300,187462779,1616,1616,1616,1616,1
|
|
20230713,103200,187461163,1616,1616,1616,1616,1
|
|
20230713,103100,187459547,1617,1617,1617,1617,0
|
|
20230713,103000,187459547,1617,1623,1623,1617,5018
|
|
20230713,102900,179333219,1623,1617,1623,1617,104
|
|
20230713,102800,179165033,1623,1617,1623,1617,5
|
|
20230713,102700,179156942,1623,1623,1623,1623,0
|
|
20230713,102600,179156942,1623,1619,1623,1617,301
|
|
20230713,102500,178669965,1623,1623,1623,1623,1
|
|
20230713,102400,178668342,1618,1618,1618,1618,470
|
|
20230713,102300,177907882,1623,1623,1623,1623,2
|
|
20230713,102200,177904636,1623,1623,1623,1623,0
|
|
20230713,102100,177904636,1623,1618,1623,1618,472
|
|
20230713,102000,177140930,1618,1618,1618,1618,10
|
|
20230713,101900,177124750,1618,1617,1618,1617,132
|
|
20230713,101800,176911305,1617,1617,1617,1617,0
|
|
20230713,101700,176911305,1617,1618,1618,1617,452
|
|
20230713,101600,176180300,1618,1619,1619,1618,160
|
|
20230713,101500,175921363,1619,1619,1619,1619,72
|
|
20230713,101400,175804795,1619,1619,1619,1619,150
|
|
20230713,101300,175561945,1619,1619,1619,1619,0
|
|
20230713,101200,175561945,1619,1619,1619,1619,0
|
|
20230713,101100,175561945,1619,1619,1619,1619,205
|
|
20230713,101000,175230050,1619,1620,1620,1619,306
|
|
20230713,100900,174734518,1621,1621,1621,1621,67
|
|
20230713,100800,174625911,1621,1624,1624,1621,394
|
|
20230713,100700,173986058,1624,1624,1624,1624,50
|
|
20230713,100600,173904858,1624,1624,1624,1624,52
|
|
20230713,100500,173820410,1624,1624,1624,1624,0
|
|
20230713,100400,173820410,1624,1624,1624,1624,1
|
|
20230713,100300,173818786,1617,1617,1617,1617,0
|
|
20230713,100200,173818786,1617,1617,1617,1617,1
|
|
20230713,100100,173817169,1624,1624,1624,1624,0
|
|
20230713,100000,173817169,1624,1624,1624,1624,0
|
|
20230713,095900,173817169,1624,1616,1624,1616,4
|
|
20230713,095800,173810697,1624,1624,1624,1624,120
|
|
20230713,095700,173615817,1624,1624,1624,1624,50
|
|
20230713,095600,173534617,1624,1624,1624,1624,1000
|
|
20230713,095500,171910617,1624,1614,1624,1614,177
|
|
20230713,095400,171624929,1614,1616,1616,1614,2205
|
|
20230713,095300,168063363,1616,1623,1623,1616,235
|
|
20230713,095200,167682950,1624,1629,1629,1624,366
|
|
20230713,095100,167088511,1624,1624,1624,1624,775
|
|
20230713,095000,165829911,1624,1624,1624,1624,9158
|
|
20230713,094900,150957319,1624,1624,1624,1624,1100
|
|
20230713,094800,149170919,1624,1624,1624,1624,1000
|
|
20230713,094700,147546919,1624,1630,1630,1624,3588
|
|
20230713,094600,141714914,1633,1634,1634,1633,91
|
|
20230713,094500,141566281,1634,1626,1634,1626,176
|
|
20230713,094400,141279507,1635,1635,1635,1635,0
|
|
20230713,094300,141279507,1635,1636,1636,1635,4
|
|
20230713,094200,141272966,1625,1636,1636,1625,115
|
|
20230713,094100,141085926,1637,1636,1637,1636,4
|
|
20230713,094000,141079381,1637,1626,1637,1626,134
|
|
20230713,093900,140861475,1638,1638,1638,1638,400
|
|
20230713,093800,140206275,1639,1639,1639,1639,0
|
|
20230713,093700,140206275,1639,1638,1639,1638,3021
|
|
20230713,093600,135255376,1639,1638,1640,1632,820
|
|
20230713,093500,133911736,1638,1608,1638,1608,25173
|
|
20230713,093400,93066574,1612,1612,1612,1608,245
|
|
20230713,093300,92672542,1612,1612,1612,1612,450
|
|
20230713,093200,91947142,1612,1608,1612,1608,11
|
|
20230713,093100,91929450,1608,1608,1608,1608,0
|
|
20230713,093000,91929450,1608,1608,1608,1608,449
|
|
20230713,092900,91207458,1608,1608,1608,1604,212
|
|
20230713,092800,90866642,1603,1606,1606,1603,5702
|
|
20230713,092700,81723063,1606,1608,1608,1606,2682
|
|
20230713,092600,77414540,1608,1612,1612,1608,3507
|
|
20230713,092500,71768790,1613,1613,1613,1613,1000
|
|
20230713,092400,70155790,1613,1613,1613,1613,0
|
|
20230713,092300,70155790,1613,1614,1614,1613,1831
|
|
20230713,092200,67202295,1614,1614,1614,1614,3010
|
|
20230713,092100,62344155,1613,1613,1613,1613,6299
|
|
20230713,092000,52183868,1613,1613,1619,1613,3450
|
|
20230713,091900,46618982,1611,1612,1619,1611,2771
|
|
20230713,091800,42153908,1619,1614,1619,1614,4057
|
|
20230713,091700,35595605,1612,1614,1614,1612,256
|
|
20230713,091600,35182911,1612,1612,1619,1612,292
|
|
20230713,091500,34712032,1612,1613,1613,1612,1500
|
|
20230713,091400,32293686,1614,1620,1620,1614,2353
|
|
20230713,091300,28486348,1621,1621,1621,1621,20
|
|
20230713,091200,28453928,1621,1623,1623,1621,6
|
|
20230713,091100,28444200,1624,1624,1624,1624,80
|
|
20230713,091000,28314280,1624,1624,1624,1624,981
|
|
20230713,090900,26721136,1624,1619,1624,1619,325
|
|
20230713,090800,26193746,1619,1618,1619,1612,806
|
|
20230713,090700,24890121,1619,1612,1619,1612,1498
|
|
20230713,090600,22472895,1612,1611,1612,1611,505
|
|
20230713,090500,21659038,1612,1611,1612,1611,1447
|
|
20230713,090400,19327826,1612,1611,1612,1611,16
|
|
20230713,090300,19302045,1612,1610,1612,1608,4376
|
|
20230713,090200,12256310,1611,1611,1611,1611,257
|
|
20230713,090100,11842283,1611,1612,1612,1611,1466
|
|
20230713,090000,9479552,1612,1612,1624,1612,5876
|