625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,192100,2317634557,1648,1648,1648,1648,0
|
|
20230710,192000,2317634557,1648,1648,1648,1648,0
|
|
20230710,191900,2317634557,1648,1648,1648,1648,0
|
|
20230710,191800,2317634557,1648,1648,1648,1648,0
|
|
20230710,191700,2317634557,1648,1648,1648,1648,0
|
|
20230710,191600,2317634557,1648,1648,1648,1648,0
|
|
20230710,191500,2317634557,1648,1648,1648,1648,0
|
|
20230710,191400,2317634557,1648,1648,1648,1648,0
|
|
20230710,191300,2317634557,1648,1648,1648,1648,0
|
|
20230710,191200,2317634557,1648,1648,1648,1648,0
|
|
20230710,191100,2317634557,1648,1648,1648,1648,0
|
|
20230710,191000,2317634557,1648,1648,1648,1648,0
|
|
20230710,190900,2317634557,1648,1648,1648,1648,0
|
|
20230710,190800,2317634557,1648,1648,1648,1648,0
|
|
20230710,190700,2317634557,1648,1648,1648,1648,0
|
|
20230710,190600,2317634557,1648,1648,1648,1648,0
|
|
20230710,190500,2317634557,1648,1648,1648,1648,0
|
|
20230710,190400,2317634557,1648,1648,1648,1648,0
|
|
20230710,190300,2317634557,1648,1648,1648,1648,0
|
|
20230710,190200,2317634557,1648,1648,1648,1648,0
|
|
20230710,190100,2317634557,1648,1648,1648,1648,0
|
|
20230710,190000,2317634557,1648,1648,1648,1648,0
|
|
20230710,185900,2317634557,1648,1648,1648,1648,0
|
|
20230710,185800,2317634557,1648,1648,1648,1648,0
|
|
20230710,185700,2317634557,1648,1648,1648,1648,0
|
|
20230710,185600,2317634557,1648,1648,1648,1648,0
|
|
20230710,185500,2317634557,1648,1648,1648,1648,0
|
|
20230710,185400,2317634557,1648,1648,1648,1648,0
|
|
20230710,185300,2317634557,1648,1648,1648,1648,0
|
|
20230710,185200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,185100,2317634557,1648,1648,1648,1648,0
|
|
20230710,185000,2317634557,1648,1648,1648,1648,0
|
|
20230710,184900,2317634557,1648,1648,1648,1648,0
|
|
20230710,184800,2317634557,1648,1648,1648,1648,0
|
|
20230710,184700,2317634557,1648,1648,1648,1648,0
|
|
20230710,184600,2317634557,1648,1648,1648,1648,0
|
|
20230710,184500,2317634557,1648,1648,1648,1648,0
|
|
20230710,184400,2317634557,1648,1648,1648,1648,0
|
|
20230710,184300,2317634557,1648,1648,1648,1648,0
|
|
20230710,184200,2317634557,1648,1648,1648,1648,0
|
|
20230710,184100,2317634557,1648,1648,1648,1648,0
|
|
20230710,184000,2317634557,1648,1648,1648,1648,0
|
|
20230710,183900,2317634557,1648,1648,1648,1648,0
|
|
20230710,183800,2317634557,1648,1648,1648,1648,0
|
|
20230710,183700,2317634557,1648,1648,1648,1648,0
|
|
20230710,183600,2317634557,1648,1648,1648,1648,0
|
|
20230710,183500,2317634557,1648,1648,1648,1648,0
|
|
20230710,183400,2317634557,1648,1648,1648,1648,0
|
|
20230710,183300,2317634557,1648,1648,1648,1648,0
|
|
20230710,183200,2317634557,1648,1648,1648,1648,0
|
|
20230710,183100,2317634557,1648,1648,1648,1648,0
|
|
20230710,183000,2317634557,1648,1648,1648,1648,0
|
|
20230710,182900,2317634557,1648,1648,1648,1648,0
|
|
20230710,182800,2317634557,1648,1648,1648,1648,0
|
|
20230710,182700,2317634557,1648,1648,1648,1648,0
|
|
20230710,182600,2317634557,1648,1648,1648,1648,0
|
|
20230710,182500,2317634557,1648,1648,1648,1648,0
|
|
20230710,182400,2317634557,1648,1648,1648,1648,0
|
|
20230710,182300,2317634557,1648,1648,1648,1648,0
|
|
20230710,182200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,182100,2317634557,1648,1648,1648,1648,0
|
|
20230710,182000,2317634557,1648,1648,1648,1648,0
|
|
20230710,181900,2317634557,1648,1648,1648,1648,0
|
|
20230710,181800,2317634557,1648,1648,1648,1648,0
|
|
20230710,181700,2317634557,1648,1648,1648,1648,0
|
|
20230710,181600,2317634557,1648,1648,1648,1648,0
|
|
20230710,181500,2317634557,1648,1648,1648,1648,0
|
|
20230710,181400,2317634557,1648,1648,1648,1648,0
|
|
20230710,181300,2317634557,1648,1648,1648,1648,0
|
|
20230710,181200,2317634557,1648,1648,1648,1648,0
|
|
20230710,181100,2317634557,1648,1648,1648,1648,0
|
|
20230710,181000,2317634557,1648,1648,1648,1648,0
|
|
20230710,180900,2317634557,1648,1648,1648,1648,0
|
|
20230710,180800,2317634557,1648,1648,1648,1648,0
|
|
20230710,180700,2317634557,1648,1648,1648,1648,0
|
|
20230710,180600,2317634557,1648,1648,1648,1648,0
|
|
20230710,180500,2317634557,1648,1648,1648,1648,0
|
|
20230710,180400,2317634557,1648,1648,1648,1648,0
|
|
20230710,180300,2317634557,1648,1648,1648,1648,0
|
|
20230710,180200,2317634557,1648,1648,1648,1648,0
|
|
20230710,180100,2317634557,1648,1648,1648,1648,0
|
|
20230710,180000,2317634557,1648,1648,1648,1648,0
|
|
20230710,175900,2317634557,1648,1648,1648,1648,0
|
|
20230710,175800,2317634557,1648,1648,1648,1648,0
|
|
20230710,175700,2317634557,1648,1648,1648,1648,0
|
|
20230710,175600,2317634557,1648,1648,1648,1648,0
|
|
20230710,175500,2317634557,1648,1648,1648,1648,0
|
|
20230710,175400,2317634557,1648,1648,1648,1648,0
|
|
20230710,175300,2317634557,1648,1648,1648,1648,0
|
|
20230710,175200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,175100,2317634557,1648,1648,1648,1648,0
|
|
20230710,175000,2317634557,1648,1648,1648,1648,0
|
|
20230710,174900,2317634557,1648,1648,1648,1648,0
|
|
20230710,174800,2317634557,1648,1648,1648,1648,0
|
|
20230710,174700,2317634557,1648,1648,1648,1648,0
|
|
20230710,174600,2317634557,1648,1648,1648,1648,0
|
|
20230710,174500,2317634557,1648,1648,1648,1648,0
|
|
20230710,174400,2317634557,1648,1648,1648,1648,0
|
|
20230710,174300,2317634557,1648,1648,1648,1648,0
|
|
20230710,174200,2317634557,1648,1648,1648,1648,0
|
|
20230710,174100,2317634557,1648,1648,1648,1648,0
|
|
20230710,174000,2317634557,1648,1648,1648,1648,0
|
|
20230710,173900,2317634557,1648,1648,1648,1648,0
|
|
20230710,173800,2317634557,1648,1648,1648,1648,0
|
|
20230710,173700,2317634557,1648,1648,1648,1648,0
|
|
20230710,173600,2317634557,1648,1648,1648,1648,0
|
|
20230710,173500,2317634557,1648,1648,1648,1648,0
|
|
20230710,173400,2317634557,1648,1648,1648,1648,0
|
|
20230710,173300,2317634557,1648,1648,1648,1648,0
|
|
20230710,173200,2317634557,1648,1648,1648,1648,0
|
|
20230710,173100,2317634557,1648,1648,1648,1648,0
|
|
20230710,173000,2317634557,1648,1648,1648,1648,0
|
|
20230710,172900,2317634557,1648,1648,1648,1648,0
|
|
20230710,172800,2317634557,1648,1648,1648,1648,0
|
|
20230710,172700,2317634557,1648,1648,1648,1648,0
|
|
20230710,172600,2317634557,1648,1648,1648,1648,0
|
|
20230710,172500,2317634557,1648,1648,1648,1648,0
|
|
20230710,172400,2317634557,1648,1648,1648,1648,0
|
|
20230710,172300,2317634557,1648,1648,1648,1648,0
|
|
20230710,172200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,172100,2317634557,1648,1648,1648,1648,0
|
|
20230710,172000,2317634557,1648,1648,1648,1648,0
|
|
20230710,171900,2317634557,1648,1648,1648,1648,0
|
|
20230710,171800,2317634557,1648,1648,1648,1648,0
|
|
20230710,171700,2317634557,1648,1648,1648,1648,0
|
|
20230710,171600,2317634557,1648,1648,1648,1648,0
|
|
20230710,171500,2317634557,1648,1648,1648,1648,0
|
|
20230710,171400,2317634557,1648,1648,1648,1648,0
|
|
20230710,171300,2317634557,1648,1648,1648,1648,0
|
|
20230710,171200,2317634557,1648,1648,1648,1648,0
|
|
20230710,171100,2317634557,1648,1648,1648,1648,0
|
|
20230710,171000,2317634557,1648,1648,1648,1648,0
|
|
20230710,170900,2317634557,1648,1648,1648,1648,0
|
|
20230710,170800,2317634557,1648,1648,1648,1648,0
|
|
20230710,170700,2317634557,1648,1648,1648,1648,0
|
|
20230710,170600,2317634557,1648,1648,1648,1648,0
|
|
20230710,170500,2317634557,1648,1648,1648,1648,0
|
|
20230710,170400,2317634557,1648,1648,1648,1648,0
|
|
20230710,170300,2317634557,1648,1648,1648,1648,0
|
|
20230710,170200,2317634557,1648,1648,1648,1648,0
|
|
20230710,170100,2317634557,1648,1648,1648,1648,0
|
|
20230710,170000,2317634557,1648,1648,1648,1648,0
|
|
20230710,165900,2317634557,1648,1648,1648,1648,0
|
|
20230710,165800,2317634557,1648,1648,1648,1648,0
|
|
20230710,165700,2317634557,1648,1648,1648,1648,0
|
|
20230710,165600,2317634557,1648,1648,1648,1648,0
|
|
20230710,165500,2317634557,1648,1648,1648,1648,0
|
|
20230710,165400,2317634557,1648,1648,1648,1648,0
|
|
20230710,165300,2317634557,1648,1648,1648,1648,0
|
|
20230710,165200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,165100,2317634557,1648,1648,1648,1648,0
|
|
20230710,165000,2317634557,1648,1648,1648,1648,0
|
|
20230710,164900,2317634557,1648,1648,1648,1648,0
|
|
20230710,164800,2317634557,1648,1648,1648,1648,0
|
|
20230710,164700,2317634557,1648,1648,1648,1648,0
|
|
20230710,164600,2317634557,1648,1648,1648,1648,0
|
|
20230710,164500,2317634557,1648,1648,1648,1648,0
|
|
20230710,164400,2317634557,1648,1648,1648,1648,0
|
|
20230710,164300,2317634557,1648,1648,1648,1648,0
|
|
20230710,164200,2317634557,1648,1648,1648,1648,0
|
|
20230710,164100,2317634557,1648,1648,1648,1648,0
|
|
20230710,164000,2317634557,1648,1648,1648,1648,0
|
|
20230710,163900,2317634557,1648,1648,1648,1648,0
|
|
20230710,163800,2317634557,1648,1648,1648,1648,0
|
|
20230710,163700,2317634557,1648,1648,1648,1648,0
|
|
20230710,163600,2317634557,1648,1648,1648,1648,0
|
|
20230710,163500,2317634557,1648,1648,1648,1648,0
|
|
20230710,163400,2317634557,1648,1648,1648,1648,0
|
|
20230710,163300,2317634557,1648,1648,1648,1648,0
|
|
20230710,163200,2317634557,1648,1648,1648,1648,0
|
|
20230710,163100,2317634557,1648,1648,1648,1648,0
|
|
20230710,163000,2317634557,1648,1648,1648,1648,0
|
|
20230710,162900,2317634557,1648,1648,1648,1648,0
|
|
20230710,162800,2317634557,1648,1648,1648,1648,0
|
|
20230710,162700,2317634557,1648,1648,1648,1648,0
|
|
20230710,162600,2317634557,1648,1648,1648,1648,0
|
|
20230710,162500,2317634557,1648,1648,1648,1648,0
|
|
20230710,162400,2317634557,1648,1648,1648,1648,0
|
|
20230710,162300,2317634557,1648,1648,1648,1648,0
|
|
20230710,162200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,162100,2317634557,1648,1648,1648,1648,0
|
|
20230710,162000,2317634557,1648,1648,1648,1648,0
|
|
20230710,161900,2317634557,1648,1648,1648,1648,0
|
|
20230710,161800,2317634557,1648,1648,1648,1648,0
|
|
20230710,161700,2317634557,1648,1648,1648,1648,0
|
|
20230710,161600,2317634557,1648,1648,1648,1648,0
|
|
20230710,161500,2317634557,1648,1648,1648,1648,0
|
|
20230710,161400,2317634557,1648,1648,1648,1648,0
|
|
20230710,161300,2317634557,1648,1648,1648,1648,0
|
|
20230710,161200,2317634557,1648,1648,1648,1648,0
|
|
20230710,161100,2317634557,1648,1648,1648,1648,0
|
|
20230710,161000,2317634557,1648,1648,1648,1648,0
|
|
20230710,160900,2317634557,1648,1648,1648,1648,0
|
|
20230710,160800,2317634557,1648,1648,1648,1648,0
|
|
20230710,160700,2317634557,1648,1648,1648,1648,0
|
|
20230710,160600,2317634557,1648,1648,1648,1648,0
|
|
20230710,160500,2317634557,1648,1648,1648,1648,0
|
|
20230710,160400,2317634557,1648,1648,1648,1648,0
|
|
20230710,160300,2317634557,1648,1648,1648,1648,0
|
|
20230710,160200,2317634557,1648,1648,1648,1648,0
|
|
20230710,160100,2317634557,1648,1648,1648,1648,0
|
|
20230710,160000,2317634557,1648,1648,1648,1648,0
|
|
20230710,155900,2317634557,1648,1648,1648,1648,0
|
|
20230710,155800,2317634557,1648,1648,1648,1648,0
|
|
20230710,155700,2317634557,1648,1648,1648,1648,0
|
|
20230710,155600,2317634557,1648,1648,1648,1648,0
|
|
20230710,155500,2317634557,1648,1648,1648,1648,0
|
|
20230710,155400,2317634557,1648,1648,1648,1648,0
|
|
20230710,155300,2317634557,1648,1648,1648,1648,0
|
|
20230710,155200,2317634557,1648,1648,1648,1648,37838
|
|
20230710,155100,2317634557,1648,1648,1648,1648,0
|
|
20230710,155000,2317634557,1648,1648,1648,1648,0
|
|
20230710,154900,2317634557,1648,1648,1648,1648,0
|
|
20230710,154800,2317634557,1648,1648,1648,1648,0
|
|
20230710,154700,2317634557,1648,1648,1648,1648,0
|
|
20230710,154600,2317634557,1648,1648,1648,1648,0
|
|
20230710,154500,2317634557,1648,1648,1648,1648,0
|
|
20230710,154400,2317634557,1648,1648,1648,1648,0
|
|
20230710,154300,2317634557,1648,1648,1648,1648,0
|
|
20230710,154200,2317634557,1648,1648,1648,1648,0
|
|
20230710,154100,2317634557,1648,1648,1648,1648,0
|
|
20230710,154000,2317634557,1648,1648,1648,1648,0
|
|
20230710,153900,2317634557,1648,1648,1648,1648,0
|
|
20230710,153800,2317634557,1648,1648,1648,1648,0
|
|
20230710,153700,2317634557,1648,1648,1648,1648,0
|
|
20230710,153600,2317634557,1648,1648,1648,1648,0
|
|
20230710,153500,2317634557,1648,1648,1648,1648,0
|
|
20230710,153400,2317634557,1648,1648,1648,1648,0
|
|
20230710,153300,2317634557,1648,1648,1648,1648,0
|
|
20230710,153200,2317634557,1648,1648,1648,1648,0
|
|
20230710,153100,2317634557,1648,1648,1648,1648,0
|
|
20230710,153000,2317634557,1648,1648,1648,1648,37838
|
|
20230710,152900,2255277533,1649,1649,1649,1649,0
|
|
20230710,152800,2255277533,1649,1649,1649,1649,0
|
|
20230710,152700,2255277533,1649,1649,1649,1649,0
|
|
20230710,152600,2255277533,1649,1649,1649,1649,0
|
|
20230710,152500,2255277533,1649,1649,1649,1649,0
|
|
20230710,152400,2255277533,1649,1649,1649,1649,0
|
|
20230710,152300,2255277533,1649,1649,1649,1649,0
|
|
20230710,152200,2255277533,1649,1649,1649,1649,0
|
|
20230710,152100,2255277533,1649,1649,1649,1649,0
|
|
20230710,152000,2255277533,1649,1649,1649,1649,0
|
|
20230710,151900,2255277533,1649,1650,1650,1648,4492
|
|
20230710,151800,2247870445,1649,1648,1649,1648,13677
|
|
20230710,151700,2225322607,1648,1648,1648,1647,977
|
|
20230710,151600,2223712521,1647,1647,1649,1647,13060
|
|
20230710,151500,2202191495,1647,1649,1649,1647,6400
|
|
20230710,151400,2191643541,1650,1650,1650,1650,1048
|
|
20230710,151300,2189914341,1650,1651,1651,1648,3310
|
|
20230710,151200,2184457072,1649,1648,1649,1647,2839
|
|
20230710,151100,2179777694,1648,1648,1648,1648,3925
|
|
20230710,151000,2173309294,1648,1648,1648,1648,912
|
|
20230710,150900,2171806318,1648,1649,1649,1648,2504
|
|
20230710,150800,2167678416,1649,1648,1649,1648,507
|
|
20230710,150700,2166842380,1648,1647,1648,1647,501
|
|
20230710,150600,2166017039,1648,1648,1649,1647,4683
|
|
20230710,150500,2158299456,1649,1648,1649,1647,4509
|
|
20230710,150400,2150870224,1647,1649,1649,1647,1241
|
|
20230710,150300,2148824751,1649,1651,1651,1649,2207
|
|
20230710,150200,2145184684,1651,1651,1651,1651,218
|
|
20230710,150100,2144824766,1650,1651,1651,1650,236
|
|
20230710,150000,2144435167,1651,1651,1651,1651,2194
|
|
20230710,145900,2140812873,1651,1650,1651,1649,3504
|
|
20230710,145800,2135031391,1651,1651,1651,1651,71
|
|
20230710,145700,2134914170,1651,1651,1651,1651,195
|
|
20230710,145600,2134592225,1650,1650,1651,1650,1041
|
|
20230710,145500,2132874565,1650,1647,1650,1647,265
|
|
20230710,145400,2132437615,1647,1650,1650,1647,2906
|
|
20230710,145300,2127645427,1650,1648,1650,1647,6049
|
|
20230710,145200,2117680051,1647,1647,1648,1647,2385
|
|
20230710,145100,2113751721,1648,1650,1650,1647,9211
|
|
20230710,145000,2098563733,1650,1650,1650,1650,6344
|
|
20230710,144900,2088096133,1650,1651,1651,1650,6962
|
|
20230710,144800,2076604019,1651,1651,1651,1651,6756
|
|
20230710,144700,2065449863,1652,1652,1652,1652,1218
|
|
20230710,144600,2063437727,1651,1652,1652,1651,1030
|
|
20230710,144500,2061736397,1653,1653,1653,1652,4464
|
|
20230710,144400,2054361856,1653,1653,1653,1653,62
|
|
20230710,144300,2054259370,1652,1652,1652,1652,0
|
|
20230710,144200,2054259370,1652,1653,1653,1652,1222
|
|
20230710,144100,2052240290,1653,1656,1656,1653,5188
|
|
20230710,144000,2043661812,1656,1655,1656,1654,2120
|
|
20230710,143900,2040155229,1654,1655,1655,1654,3153
|
|
20230710,143800,2034940078,1655,1656,1656,1655,1177
|
|
20230710,143700,2032991966,1656,1656,1656,1656,830
|
|
20230710,143600,2031617486,1656,1656,1656,1656,342
|
|
20230710,143500,2031051134,1656,1656,1656,1656,42
|
|
20230710,143400,2030981582,1656,1657,1657,1656,1202
|
|
20230710,143300,2028991069,1657,1657,1657,1657,100
|
|
20230710,143200,2028825369,1657,1656,1657,1656,955
|
|
20230710,143100,2027243887,1656,1656,1656,1655,177
|
|
20230710,143000,2026950946,1656,1656,1656,1656,2
|
|
20230710,142900,2026947634,1655,1655,1655,1654,4544
|
|
20230710,142800,2019431703,1655,1655,1655,1655,664
|
|
20230710,142700,2018332783,1654,1654,1654,1654,0
|
|
20230710,142600,2018332783,1654,1656,1656,1654,3066
|
|
20230710,142500,2013257283,1656,1656,1656,1656,1000
|
|
20230710,142400,2011601283,1656,1657,1657,1656,2115
|
|
20230710,142300,2008096828,1657,1657,1657,1656,1525
|
|
20230710,142200,2005570057,1657,1657,1657,1657,0
|
|
20230710,142100,2005570057,1657,1657,1657,1657,3
|
|
20230710,142000,2005565086,1657,1657,1657,1657,73
|
|
20230710,141900,2005444125,1657,1657,1657,1657,55
|
|
20230710,141800,2005352990,1657,1657,1657,1657,104
|
|
20230710,141700,2005180662,1657,1657,1657,1657,10
|
|
20230710,141600,2005164092,1657,1657,1657,1657,86
|
|
20230710,141500,2005021590,1657,1657,1657,1657,21
|
|
20230710,141400,2004986793,1655,1656,1656,1655,10
|
|
20230710,141300,2004970241,1655,1655,1655,1655,2974
|
|
20230710,141200,2000048271,1658,1656,1658,1656,546
|
|
20230710,141100,1999143030,1656,1655,1656,1655,5400
|
|
20230710,141000,1990201635,1654,1654,1654,1654,1027
|
|
20230710,140900,1988502977,1654,1656,1656,1654,2312
|
|
20230710,140800,1984677627,1655,1655,1655,1655,587
|
|
20230710,140700,1983706142,1655,1656,1656,1655,6943
|
|
20230710,140600,1972213928,1656,1657,1657,1656,144
|
|
20230710,140500,1971975440,1657,1657,1657,1657,392
|
|
20230710,140400,1971325896,1657,1657,1657,1657,900
|
|
20230710,140300,1969834596,1657,1658,1658,1657,383
|
|
20230710,140200,1969199942,1658,1657,1658,1657,851
|
|
20230710,140100,1967789625,1658,1657,1658,1657,153
|
|
20230710,140000,1967536101,1657,1659,1659,1657,901
|
|
20230710,135900,1966043081,1659,1657,1659,1657,238
|
|
20230710,135800,1965648697,1657,1658,1658,1657,4638
|
|
20230710,135700,1957962428,1659,1659,1659,1658,1572
|
|
20230710,135600,1955354678,1659,1659,1659,1659,988
|
|
20230710,135500,1953715586,1659,1659,1659,1659,86
|
|
20230710,135400,1953572912,1659,1659,1660,1659,185
|
|
20230710,135300,1953265987,1658,1658,1658,1658,32
|
|
20230710,135200,1953212931,1658,1658,1659,1657,660
|
|
20230710,135100,1952118796,1659,1658,1659,1657,1729
|
|
20230710,135000,1949252073,1658,1658,1658,1658,1253
|
|
20230710,134900,1947174599,1659,1659,1659,1659,56
|
|
20230710,134800,1947081695,1659,1659,1659,1659,944
|
|
20230710,134700,1945515599,1657,1658,1658,1657,1173
|
|
20230710,134600,1943570888,1658,1660,1660,1658,1330
|
|
20230710,134500,1941365124,1660,1660,1660,1660,231
|
|
20230710,134400,1940981664,1660,1660,1660,1660,2
|
|
20230710,134300,1940978344,1660,1660,1660,1660,4
|
|
20230710,134200,1940971704,1660,1660,1660,1660,1645
|
|
20230710,134100,1938241004,1660,1660,1660,1660,0
|
|
20230710,134000,1938241004,1660,1659,1660,1659,7983
|
|
20230710,133900,1924996706,1659,1659,1659,1659,11
|
|
20230710,133800,1924978457,1659,1659,1659,1658,385
|
|
20230710,133700,1924339776,1658,1659,1659,1658,79
|
|
20230710,133600,1924208789,1658,1659,1659,1657,3751
|
|
20230710,133500,1917989582,1659,1658,1659,1658,1526
|
|
20230710,133400,1915458162,1657,1657,1657,1657,500
|
|
20230710,133300,1914629662,1658,1657,1658,1657,606
|
|
20230710,133200,1913625470,1657,1656,1657,1655,261
|
|
20230710,133100,1913193239,1656,1657,1658,1656,348
|
|
20230710,133000,1912616659,1657,1657,1658,1657,2102
|
|
20230710,132900,1909133589,1658,1659,1659,1657,215
|
|
20230710,132800,1908777039,1659,1655,1659,1655,1613
|
|
20230710,132700,1906102598,1654,1655,1656,1654,1959
|
|
20230710,132600,1902860844,1654,1655,1655,1654,2501
|
|
20230710,132500,1898722843,1656,1656,1656,1656,2880
|
|
20230710,132400,1893953563,1656,1657,1657,1655,3136
|
|
20230710,132300,1888762841,1657,1656,1657,1656,4322
|
|
20230710,132200,1881605589,1656,1656,1657,1656,22
|
|
20230710,132100,1881569137,1657,1657,1657,1656,222
|
|
20230710,132000,1881201284,1656,1657,1657,1656,84
|
|
20230710,131900,1881062098,1657,1657,1657,1656,207
|
|
20230710,131800,1880719266,1657,1658,1658,1656,4039
|
|
20230710,131700,1874026291,1658,1658,1658,1657,172
|
|
20230710,131600,1873741165,1658,1658,1658,1658,0
|
|
20230710,131500,1873741165,1658,1657,1658,1657,783
|
|
20230710,131400,1872443611,1658,1659,1659,1657,1053
|
|
20230710,131300,1870698010,1659,1658,1659,1657,1502
|
|
20230710,131200,1868208129,1659,1658,1659,1658,602
|
|
20230710,131100,1867209892,1658,1657,1658,1657,6143
|
|
20230710,131000,1857025796,1657,1656,1658,1656,1105
|
|
20230710,130900,1855195323,1656,1656,1656,1656,18
|
|
20230710,130800,1855165515,1655,1655,1655,1655,8
|
|
20230710,130700,1855152275,1656,1656,1656,1656,1
|
|
20230710,130600,1855150619,1655,1656,1656,1655,1612
|
|
20230710,130500,1852482607,1656,1655,1656,1655,314
|
|
20230710,130400,1851962723,1656,1656,1656,1655,695
|
|
20230710,130300,1850812103,1656,1656,1656,1656,136
|
|
20230710,130200,1850586887,1656,1656,1656,1656,275
|
|
20230710,130100,1850131487,1656,1656,1656,1655,302
|
|
20230710,130000,1849631615,1656,1655,1656,1655,643
|
|
20230710,125900,1848567207,1655,1654,1655,1653,572
|
|
20230710,125800,1847621254,1653,1655,1656,1653,21
|
|
20230710,125700,1847586484,1652,1656,1656,1652,3211
|
|
20230710,125600,1842272861,1656,1656,1656,1656,51
|
|
20230710,125500,1842188405,1655,1653,1655,1653,4
|
|
20230710,125400,1842181788,1659,1653,1659,1652,765
|
|
20230710,125300,1840916974,1652,1652,1652,1652,400
|
|
20230710,125200,1840256174,1652,1655,1660,1652,1223
|
|
20230710,125100,1838229397,1654,1651,1654,1650,963
|
|
20230710,125000,1836637739,1650,1653,1653,1650,4000
|
|
20230710,124900,1830030394,1655,1655,1655,1655,250
|
|
20230710,124800,1829616644,1655,1655,1655,1655,50
|
|
20230710,124700,1829533894,1655,1655,1655,1655,1056
|
|
20230710,124600,1827786214,1655,1655,1655,1655,11
|
|
20230710,124500,1827768009,1655,1651,1655,1651,692
|
|
20230710,124400,1826625109,1651,1650,1651,1650,921
|
|
20230710,124300,1825105449,1650,1650,1650,1650,350
|
|
20230710,124200,1824527949,1650,1652,1652,1650,543
|
|
20230710,124100,1823631823,1650,1650,1650,1650,500
|
|
20230710,124000,1822806823,1650,1649,1650,1649,2588
|
|
20230710,123900,1818537123,1650,1650,1650,1649,8913
|
|
20230710,123800,1803839574,1649,1649,1649,1649,2655
|
|
20230710,123700,1799461479,1649,1649,1649,1649,1001
|
|
20230710,123600,1797810830,1648,1648,1648,1648,100
|
|
20230710,123500,1797646030,1648,1649,1649,1648,216
|
|
20230710,123400,1797289992,1649,1649,1649,1648,2882
|
|
20230710,123300,1792538577,1649,1649,1649,1649,7827
|
|
20230710,123200,1779631854,1650,1650,1650,1650,306
|
|
20230710,123100,1779126954,1650,1651,1651,1650,1307
|
|
20230710,123000,1776970297,1650,1651,1651,1650,4443
|
|
20230710,122900,1769638804,1652,1655,1655,1652,89
|
|
20230710,122800,1769491560,1655,1655,1655,1655,1
|
|
20230710,122700,1769489905,1651,1651,1651,1650,3449
|
|
20230710,122600,1763798969,1651,1653,1653,1651,14411
|
|
20230710,122500,1740004688,1655,1654,1655,1652,2833
|
|
20230710,122400,1735321474,1655,1655,1655,1655,28
|
|
20230710,122300,1735275134,1654,1654,1654,1654,50
|
|
20230710,122200,1735192434,1654,1656,1656,1654,9200
|
|
20230710,122100,1719974275,1657,1656,1657,1656,1385
|
|
20230710,122000,1717680330,1656,1656,1656,1655,981
|
|
20230710,121900,1716056394,1656,1656,1656,1656,2557
|
|
20230710,121800,1711822002,1657,1657,1657,1657,1733
|
|
20230710,121700,1708950421,1657,1657,1657,1657,2623
|
|
20230710,121600,1704604110,1658,1657,1658,1656,1134
|
|
20230710,121500,1702725043,1657,1659,1659,1657,16611
|
|
20230710,121400,1675199072,1659,1660,1660,1659,203
|
|
20230710,121300,1674862294,1660,1660,1660,1660,247
|
|
20230710,121200,1674452274,1660,1660,1660,1660,571
|
|
20230710,121100,1673504414,1659,1659,1660,1659,1254
|
|
20230710,121000,1671424027,1658,1658,1659,1657,2289
|
|
20230710,120900,1667628931,1659,1656,1659,1656,4660
|
|
20230710,120800,1659907404,1655,1655,1655,1655,0
|
|
20230710,120700,1659907404,1655,1656,1656,1655,1858
|
|
20230710,120600,1656832299,1656,1654,1656,1654,1017
|
|
20230710,120500,1655149311,1653,1653,1653,1653,100
|
|
20230710,120400,1654984011,1653,1653,1653,1653,136
|
|
20230710,120300,1654759203,1652,1653,1653,1652,3796
|
|
20230710,120200,1648484416,1653,1652,1653,1652,337
|
|
20230710,120100,1647927391,1652,1652,1652,1651,3205
|
|
20230710,120000,1642632906,1652,1652,1652,1652,74
|
|
20230710,115900,1642510658,1652,1651,1652,1651,14
|
|
20230710,115800,1642487540,1651,1651,1651,1651,1
|
|
20230710,115700,1642485889,1651,1651,1651,1651,100
|
|
20230710,115600,1642320789,1651,1651,1651,1651,364
|
|
20230710,115500,1641719825,1651,1650,1651,1650,598
|
|
20230710,115400,1640733122,1650,1650,1650,1650,77
|
|
20230710,115300,1640606072,1650,1650,1650,1650,500
|
|
20230710,115200,1639781072,1650,1650,1650,1650,2417
|
|
20230710,115100,1635793022,1650,1652,1652,1650,1878
|
|
20230710,115000,1632694318,1651,1650,1651,1650,1080
|
|
20230710,114900,1630911318,1650,1650,1650,1650,2038
|
|
20230710,114800,1627548618,1650,1651,1651,1650,8489
|
|
20230710,114700,1613540273,1651,1652,1652,1651,1565
|
|
20230710,114600,1610955830,1652,1652,1652,1651,218
|
|
20230710,114500,1610595695,1652,1653,1653,1652,54
|
|
20230710,114400,1610506434,1651,1652,1652,1651,991
|
|
20230710,114300,1608870193,1651,1653,1654,1651,5424
|
|
20230710,114200,1599906154,1654,1655,1655,1654,644
|
|
20230710,114100,1598840977,1655,1655,1655,1655,23
|
|
20230710,114000,1598802912,1655,1655,1655,1655,16
|
|
20230710,113900,1598776432,1655,1656,1656,1655,256
|
|
20230710,113800,1598352652,1655,1655,1655,1654,5932
|
|
20230710,113700,1588540104,1655,1656,1656,1655,608
|
|
20230710,113600,1587533661,1657,1656,1657,1656,112
|
|
20230710,113500,1587348177,1656,1656,1656,1656,1
|
|
20230710,113400,1587346521,1656,1657,1657,1656,413
|
|
20230710,113300,1586662585,1657,1657,1657,1657,120
|
|
20230710,113200,1586463745,1657,1656,1657,1656,1083
|
|
20230710,113100,1584669314,1655,1655,1655,1655,200
|
|
20230710,113000,1584338314,1655,1655,1655,1655,350
|
|
20230710,112900,1583759064,1655,1656,1656,1655,2901
|
|
20230710,112800,1578957192,1658,1656,1658,1656,1770
|
|
20230710,112700,1576026050,1657,1657,1657,1657,938
|
|
20230710,112600,1574471784,1658,1658,1658,1658,130
|
|
20230710,112500,1574256244,1657,1657,1657,1657,2572
|
|
20230710,112400,1569994440,1657,1655,1657,1655,624
|
|
20230710,112300,1568960592,1655,1655,1655,1655,917
|
|
20230710,112200,1567442957,1655,1655,1656,1655,2233
|
|
20230710,112100,1563747332,1655,1657,1657,1655,2080
|
|
20230710,112000,1560300968,1655,1655,1657,1655,1211
|
|
20230710,111900,1558296741,1655,1655,1657,1655,1825
|
|
20230710,111800,1555275966,1657,1657,1657,1657,41
|
|
20230710,111700,1555208029,1657,1657,1657,1657,0
|
|
20230710,111600,1555208029,1657,1656,1657,1654,1831
|
|
20230710,111500,1552175949,1654,1653,1654,1653,3248
|
|
20230710,111400,1546804557,1653,1653,1653,1653,722
|
|
20230710,111300,1545611091,1654,1655,1656,1654,4453
|
|
20230710,111200,1538243504,1656,1657,1657,1656,1709
|
|
20230710,111100,1535411804,1661,1658,1661,1658,906
|
|
20230710,111000,1533907956,1657,1660,1666,1657,5027
|
|
20230710,110900,1525569403,1660,1664,1677,1657,85746
|
|
20230710,110800,1382336144,1664,1646,1664,1646,15901
|
|
20230710,110700,1355990609,1648,1647,1649,1646,574
|
|
20230710,110600,1355045242,1647,1647,1647,1647,75
|
|
20230710,110500,1354921717,1646,1646,1646,1646,2051
|
|
20230710,110400,1351545771,1647,1647,1647,1647,9
|
|
20230710,110300,1351530948,1646,1645,1647,1645,11100
|
|
20230710,110200,1333257424,1645,1645,1645,1645,379
|
|
20230710,110100,1332633969,1644,1644,1644,1644,2798
|
|
20230710,110000,1328034057,1644,1645,1646,1644,1231
|
|
20230710,105900,1326008908,1645,1644,1645,1643,2812
|
|
20230710,105800,1321384975,1644,1644,1645,1644,1975
|
|
20230710,105700,1318137572,1644,1644,1644,1644,10932
|
|
20230710,105600,1300165364,1643,1643,1644,1643,2552
|
|
20230710,105500,1295970600,1645,1645,1645,1642,412
|
|
20230710,105400,1295293455,1642,1642,1645,1641,553
|
|
20230710,105300,1294385191,1642,1643,1643,1642,5578
|
|
20230710,105200,1285223968,1643,1642,1643,1642,2325
|
|
20230710,105100,1281406313,1642,1641,1642,1640,703
|
|
20230710,105000,1280252666,1641,1641,1643,1641,2731
|
|
20230710,104900,1275771093,1641,1643,1643,1641,6472
|
|
20230710,104800,1265145363,1643,1644,1646,1643,3909
|
|
20230710,104700,1258721965,1644,1645,1645,1644,3190
|
|
20230710,104600,1253477367,1645,1645,1646,1645,5390
|
|
20230710,104500,1244610812,1646,1647,1647,1645,2087
|
|
20230710,104400,1241174924,1647,1649,1650,1647,598
|
|
20230710,104300,1240189336,1650,1648,1650,1648,1148
|
|
20230710,104200,1238295573,1648,1647,1649,1646,342
|
|
20230710,104100,1237732242,1647,1648,1649,1646,653
|
|
20230710,104000,1236656709,1648,1645,1648,1645,1982
|
|
20230710,103900,1233396316,1645,1646,1646,1645,3082
|
|
20230710,103800,1228325385,1646,1647,1647,1646,2343
|
|
20230710,103700,1224467683,1647,1649,1651,1646,7341
|
|
20230710,103600,1212378378,1649,1652,1652,1646,36022
|
|
20230710,103500,1152973560,1652,1653,1653,1652,656
|
|
20230710,103400,1151889847,1653,1654,1655,1653,3313
|
|
20230710,103300,1146409124,1655,1656,1656,1654,1224
|
|
20230710,103200,1144382976,1656,1655,1656,1654,3147
|
|
20230710,103100,1139176252,1656,1656,1656,1654,1074
|
|
20230710,103000,1137399766,1654,1656,1656,1654,222
|
|
20230710,102900,1137032326,1657,1656,1657,1655,578
|
|
20230710,102800,1136075143,1655,1653,1655,1653,1853
|
|
20230710,102700,1133008730,1653,1653,1653,1653,530
|
|
20230710,102600,1132132640,1653,1650,1653,1650,7921
|
|
20230710,102500,1119059755,1652,1651,1652,1650,1716
|
|
20230710,102400,1116227896,1651,1651,1651,1651,311
|
|
20230710,102300,1115714435,1650,1653,1653,1650,2447
|
|
20230710,102200,1111674493,1653,1653,1653,1652,4667
|
|
20230710,102100,1103964497,1653,1653,1654,1653,2716
|
|
20230710,102000,1099474845,1654,1654,1654,1654,3408
|
|
20230710,101900,1093838013,1655,1655,1655,1653,190
|
|
20230710,101800,1093523924,1655,1654,1655,1651,6279
|
|
20230710,101700,1083148243,1655,1654,1655,1653,2261
|
|
20230710,101600,1079410555,1654,1656,1656,1654,12816
|
|
20230710,101500,1058207589,1656,1656,1656,1655,1474
|
|
20230710,101400,1055767648,1656,1656,1657,1655,2033
|
|
20230710,101300,1052402188,1656,1657,1657,1656,1660
|
|
20230710,101200,1049652110,1656,1658,1658,1656,3441
|
|
20230710,101100,1043953651,1656,1658,1659,1656,1280
|
|
20230710,101000,1041831589,1658,1655,1659,1655,3984
|
|
20230710,100900,1035232758,1655,1657,1658,1655,419
|
|
20230710,100800,1034539208,1654,1657,1657,1654,798
|
|
20230710,100700,1033218830,1657,1656,1659,1656,5852
|
|
20230710,100600,1023515600,1656,1652,1658,1652,11248
|
|
20230710,100500,1004927660,1652,1652,1652,1650,3540
|
|
20230710,100400,999085674,1652,1653,1653,1651,7076
|
|
20230710,100300,987401458,1653,1651,1653,1651,3785
|
|
20230710,100200,981149089,1652,1652,1652,1652,625
|
|
20230710,100100,980116589,1652,1652,1652,1651,123
|
|
20230710,100000,979913458,1652,1653,1653,1651,1113
|
|
20230710,095900,978074767,1655,1656,1656,1654,384
|
|
20230710,095800,977439591,1653,1656,1656,1652,1591
|
|
20230710,095700,974807368,1656,1658,1658,1653,534
|
|
20230710,095600,973923793,1658,1658,1658,1658,19
|
|
20230710,095500,973892291,1658,1655,1658,1653,2555
|
|
20230710,095400,969657429,1658,1653,1658,1653,14129
|
|
20230710,095300,946269393,1653,1652,1653,1652,6132
|
|
20230710,095200,936134090,1652,1652,1653,1651,7564
|
|
20230710,095100,923642440,1652,1651,1652,1651,2692
|
|
20230710,095000,919195856,1651,1651,1651,1650,3591
|
|
20230710,094900,913268717,1650,1652,1652,1650,2699
|
|
20230710,094800,908812719,1651,1651,1652,1651,3297
|
|
20230710,094700,903368656,1651,1652,1652,1651,1862
|
|
20230710,094600,900292990,1650,1652,1652,1650,2233
|
|
20230710,094500,896604730,1650,1653,1653,1650,7383
|
|
20230710,094400,884406148,1654,1654,1654,1652,569
|
|
20230710,094300,883465042,1653,1652,1653,1652,11539
|
|
20230710,094200,864401391,1652,1652,1653,1649,8317
|
|
20230710,094100,850661923,1652,1652,1652,1650,5280
|
|
20230710,094000,841944563,1653,1652,1653,1652,1050
|
|
20230710,093900,840209878,1652,1651,1653,1651,964
|
|
20230710,093800,838617281,1652,1653,1653,1652,825
|
|
20230710,093700,837253588,1653,1649,1653,1649,5506
|
|
20230710,093600,828167752,1649,1650,1650,1648,2003
|
|
20230710,093500,824864002,1647,1656,1656,1647,6492
|
|
20230710,093400,814142604,1657,1652,1657,1651,1451
|
|
20230710,093300,811745379,1653,1656,1657,1653,1258
|
|
20230710,093200,809662757,1659,1645,1659,1645,30927
|
|
20230710,093100,758542850,1649,1642,1649,1639,21310
|
|
20230710,093000,723496328,1640,1638,1640,1638,3771
|
|
20230710,092900,717314454,1635,1635,1635,1633,6968
|
|
20230710,092800,705928614,1635,1640,1640,1635,43172
|
|
20230710,092700,635168660,1640,1641,1642,1640,5625
|
|
20230710,092600,625938688,1641,1643,1643,1641,3834
|
|
20230710,092500,619643237,1643,1641,1643,1640,10559
|
|
20230710,092400,602311323,1641,1641,1642,1641,6057
|
|
20230710,092300,592371698,1641,1645,1645,1641,32010
|
|
20230710,092200,539800873,1645,1646,1647,1645,15272
|
|
20230710,092100,514677150,1646,1648,1649,1646,8683
|
|
20230710,092000,500380280,1649,1647,1649,1645,17990
|
|
20230710,091900,470759373,1648,1648,1648,1646,17350
|
|
20230710,091800,442173015,1649,1651,1651,1649,5482
|
|
20230710,091700,433133110,1652,1652,1653,1649,13646
|
|
20230710,091600,410614261,1651,1651,1653,1650,2116
|
|
20230710,091500,407120875,1653,1651,1653,1650,3713
|
|
20230710,091400,400992200,1651,1655,1656,1651,7611
|
|
20230710,091300,388412252,1656,1657,1657,1656,2106
|
|
20230710,091200,384923110,1658,1659,1659,1658,11857
|
|
20230710,091100,365253559,1659,1655,1660,1653,5119
|
|
20230710,091000,356766709,1653,1650,1653,1648,12786
|
|
20230710,090900,335658488,1650,1650,1650,1649,3006
|
|
20230710,090800,330699009,1650,1650,1651,1648,5205
|
|
20230710,090700,322113582,1648,1651,1651,1647,15186
|
|
20230710,090600,297082816,1651,1651,1651,1649,41285
|
|
20230710,090500,228973409,1651,1652,1655,1650,26349
|
|
20230710,090400,185453162,1654,1660,1660,1652,37199
|
|
20230710,090300,123892732,1659,1660,1660,1659,6635
|
|
20230710,090200,112880510,1659,1669,1669,1659,9653
|
|
20230710,090100,96856609,1669,1668,1670,1657,12095
|
|
20230710,090000,76753399,1657,1662,1672,1650,46300
|