629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192600,211393841,1561,1561,1561,1561,8340
|
|
20230706,192500,211393841,1561,1561,1561,1561,0
|
|
20230706,192400,211393841,1561,1561,1561,1561,0
|
|
20230706,192300,211393841,1561,1561,1561,1561,0
|
|
20230706,192200,211393841,1561,1561,1561,1561,0
|
|
20230706,192100,211393841,1561,1561,1561,1561,0
|
|
20230706,192000,211393841,1561,1561,1561,1561,0
|
|
20230706,191900,211393841,1561,1561,1561,1561,0
|
|
20230706,191800,211393841,1561,1561,1561,1561,0
|
|
20230706,191700,211393841,1561,1561,1561,1561,0
|
|
20230706,191600,211393841,1561,1561,1561,1561,0
|
|
20230706,191500,211393841,1561,1561,1561,1561,0
|
|
20230706,191400,211393841,1561,1561,1561,1561,0
|
|
20230706,191300,211393841,1561,1561,1561,1561,0
|
|
20230706,191200,211393841,1561,1561,1561,1561,0
|
|
20230706,191100,211393841,1561,1561,1561,1561,0
|
|
20230706,191000,211393841,1561,1561,1561,1561,0
|
|
20230706,190900,211393841,1561,1561,1561,1561,0
|
|
20230706,190800,211393841,1561,1561,1561,1561,0
|
|
20230706,190700,211393841,1561,1561,1561,1561,0
|
|
20230706,190600,211393841,1561,1561,1561,1561,0
|
|
20230706,190500,211393841,1561,1561,1561,1561,0
|
|
20230706,190400,211393841,1561,1561,1561,1561,0
|
|
20230706,190300,211393841,1561,1561,1561,1561,0
|
|
20230706,190200,211393841,1561,1561,1561,1561,0
|
|
20230706,190100,211393841,1561,1561,1561,1561,0
|
|
20230706,190000,211393841,1561,1561,1561,1561,0
|
|
20230706,185900,211393841,1561,1561,1561,1561,0
|
|
20230706,185800,211393841,1561,1561,1561,1561,0
|
|
20230706,185700,211393841,1561,1561,1561,1561,0
|
|
20230706,185600,211393841,1561,1561,1561,1561,8340
|
|
20230706,185500,211393841,1561,1561,1561,1561,0
|
|
20230706,185400,211393841,1561,1561,1561,1561,0
|
|
20230706,185300,211393841,1561,1561,1561,1561,0
|
|
20230706,185200,211393841,1561,1561,1561,1561,0
|
|
20230706,185100,211393841,1561,1561,1561,1561,0
|
|
20230706,185000,211393841,1561,1561,1561,1561,0
|
|
20230706,184900,211393841,1561,1561,1561,1561,0
|
|
20230706,184800,211393841,1561,1561,1561,1561,0
|
|
20230706,184700,211393841,1561,1561,1561,1561,0
|
|
20230706,184600,211393841,1561,1561,1561,1561,0
|
|
20230706,184500,211393841,1561,1561,1561,1561,0
|
|
20230706,184400,211393841,1561,1561,1561,1561,0
|
|
20230706,184300,211393841,1561,1561,1561,1561,0
|
|
20230706,184200,211393841,1561,1561,1561,1561,0
|
|
20230706,184100,211393841,1561,1561,1561,1561,0
|
|
20230706,184000,211393841,1561,1561,1561,1561,0
|
|
20230706,183900,211393841,1561,1561,1561,1561,0
|
|
20230706,183800,211393841,1561,1561,1561,1561,0
|
|
20230706,183700,211393841,1561,1561,1561,1561,0
|
|
20230706,183600,211393841,1561,1561,1561,1561,0
|
|
20230706,183500,211393841,1561,1561,1561,1561,0
|
|
20230706,183400,211393841,1561,1561,1561,1561,0
|
|
20230706,183300,211393841,1561,1561,1561,1561,0
|
|
20230706,183200,211393841,1561,1561,1561,1561,0
|
|
20230706,183100,211393841,1561,1561,1561,1561,0
|
|
20230706,183000,211393841,1561,1561,1561,1561,0
|
|
20230706,182900,211393841,1561,1561,1561,1561,0
|
|
20230706,182800,211393841,1561,1561,1561,1561,0
|
|
20230706,182700,211393841,1561,1561,1561,1561,0
|
|
20230706,182600,211393841,1561,1561,1561,1561,8340
|
|
20230706,182500,211393841,1561,1561,1561,1561,0
|
|
20230706,182400,211393841,1561,1561,1561,1561,0
|
|
20230706,182300,211393841,1561,1561,1561,1561,0
|
|
20230706,182200,211393841,1561,1561,1561,1561,0
|
|
20230706,182100,211393841,1561,1561,1561,1561,0
|
|
20230706,182000,211393841,1561,1561,1561,1561,0
|
|
20230706,181900,211393841,1561,1561,1561,1561,0
|
|
20230706,181800,211393841,1561,1561,1561,1561,0
|
|
20230706,181700,211393841,1561,1561,1561,1561,0
|
|
20230706,181600,211393841,1561,1561,1561,1561,0
|
|
20230706,181500,211393841,1561,1561,1561,1561,0
|
|
20230706,181400,211393841,1561,1561,1561,1561,0
|
|
20230706,181300,211393841,1561,1561,1561,1561,0
|
|
20230706,181200,211393841,1561,1561,1561,1561,0
|
|
20230706,181100,211393841,1561,1561,1561,1561,0
|
|
20230706,181000,211393841,1561,1561,1561,1561,0
|
|
20230706,180900,211393841,1561,1561,1561,1561,0
|
|
20230706,180800,211393841,1561,1561,1561,1561,0
|
|
20230706,180700,211393841,1561,1561,1561,1561,0
|
|
20230706,180600,211393841,1561,1561,1561,1561,0
|
|
20230706,180500,211393841,1561,1561,1561,1561,0
|
|
20230706,180400,211393841,1561,1561,1561,1561,0
|
|
20230706,180300,211393841,1561,1561,1561,1561,0
|
|
20230706,180200,211393841,1561,1561,1561,1561,0
|
|
20230706,180100,211393841,1561,1561,1561,1561,0
|
|
20230706,180000,211393841,1561,1561,1561,1561,0
|
|
20230706,175900,211393841,1561,1561,1561,1561,0
|
|
20230706,175800,211393841,1561,1561,1561,1561,0
|
|
20230706,175700,211393841,1561,1561,1561,1561,0
|
|
20230706,175600,211393841,1561,1561,1561,1561,8340
|
|
20230706,175500,211393841,1561,1561,1561,1561,0
|
|
20230706,175400,211393841,1561,1561,1561,1561,0
|
|
20230706,175300,211393841,1561,1561,1561,1561,0
|
|
20230706,175200,211393841,1561,1561,1561,1561,0
|
|
20230706,175100,211393841,1561,1561,1561,1561,0
|
|
20230706,175000,211393841,1561,1561,1561,1561,0
|
|
20230706,174900,211393841,1561,1561,1561,1561,0
|
|
20230706,174800,211393841,1561,1561,1561,1561,0
|
|
20230706,174700,211393841,1561,1561,1561,1561,0
|
|
20230706,174600,211393841,1561,1561,1561,1561,0
|
|
20230706,174500,211393841,1561,1561,1561,1561,0
|
|
20230706,174400,211393841,1561,1561,1561,1561,0
|
|
20230706,174300,211393841,1561,1561,1561,1561,0
|
|
20230706,174200,211393841,1561,1561,1561,1561,0
|
|
20230706,174100,211393841,1561,1561,1561,1561,0
|
|
20230706,174000,211393841,1561,1561,1561,1561,0
|
|
20230706,173900,211393841,1561,1561,1561,1561,0
|
|
20230706,173800,211393841,1561,1561,1561,1561,0
|
|
20230706,173700,211393841,1561,1561,1561,1561,0
|
|
20230706,173600,211393841,1561,1561,1561,1561,0
|
|
20230706,173500,211393841,1561,1561,1561,1561,0
|
|
20230706,173400,211393841,1561,1561,1561,1561,0
|
|
20230706,173300,211393841,1561,1561,1561,1561,0
|
|
20230706,173200,211393841,1561,1561,1561,1561,0
|
|
20230706,173100,211393841,1561,1561,1561,1561,0
|
|
20230706,173000,211393841,1561,1561,1561,1561,0
|
|
20230706,172900,211393841,1561,1561,1561,1561,0
|
|
20230706,172800,211393841,1561,1561,1561,1561,0
|
|
20230706,172700,211393841,1561,1561,1561,1561,0
|
|
20230706,172600,211393841,1561,1561,1561,1561,8340
|
|
20230706,172500,211393841,1561,1561,1561,1561,0
|
|
20230706,172400,211393841,1561,1561,1561,1561,0
|
|
20230706,172300,211393841,1561,1561,1561,1561,0
|
|
20230706,172200,211393841,1561,1561,1561,1561,0
|
|
20230706,172100,211393841,1561,1561,1561,1561,0
|
|
20230706,172000,211393841,1561,1561,1561,1561,0
|
|
20230706,171900,211393841,1561,1561,1561,1561,0
|
|
20230706,171800,211393841,1561,1561,1561,1561,0
|
|
20230706,171700,211393841,1561,1561,1561,1561,0
|
|
20230706,171600,211393841,1561,1561,1561,1561,0
|
|
20230706,171500,211393841,1561,1561,1561,1561,0
|
|
20230706,171400,211393841,1561,1561,1561,1561,0
|
|
20230706,171300,211393841,1561,1561,1561,1561,0
|
|
20230706,171200,211393841,1561,1561,1561,1561,0
|
|
20230706,171100,211393841,1561,1561,1561,1561,0
|
|
20230706,171000,211393841,1561,1561,1561,1561,0
|
|
20230706,170900,211393841,1561,1561,1561,1561,0
|
|
20230706,170800,211393841,1561,1561,1561,1561,0
|
|
20230706,170700,211393841,1561,1561,1561,1561,0
|
|
20230706,170600,211393841,1561,1561,1561,1561,0
|
|
20230706,170500,211393841,1561,1561,1561,1561,0
|
|
20230706,170400,211393841,1561,1561,1561,1561,0
|
|
20230706,170300,211393841,1561,1561,1561,1561,0
|
|
20230706,170200,211393841,1561,1561,1561,1561,0
|
|
20230706,170100,211393841,1561,1561,1561,1561,0
|
|
20230706,170000,211393841,1561,1561,1561,1561,0
|
|
20230706,165900,211393841,1561,1561,1561,1561,0
|
|
20230706,165800,211393841,1561,1561,1561,1561,0
|
|
20230706,165700,211393841,1561,1561,1561,1561,0
|
|
20230706,165600,211393841,1561,1561,1561,1561,8340
|
|
20230706,165500,211393841,1561,1561,1561,1561,0
|
|
20230706,165400,211393841,1561,1561,1561,1561,0
|
|
20230706,165300,211393841,1561,1561,1561,1561,0
|
|
20230706,165200,211393841,1561,1561,1561,1561,0
|
|
20230706,165100,211393841,1561,1561,1561,1561,0
|
|
20230706,165000,211393841,1561,1561,1561,1561,0
|
|
20230706,164900,211393841,1561,1561,1561,1561,0
|
|
20230706,164800,211393841,1561,1561,1561,1561,0
|
|
20230706,164700,211393841,1561,1561,1561,1561,0
|
|
20230706,164600,211393841,1561,1561,1561,1561,0
|
|
20230706,164500,211393841,1561,1561,1561,1561,0
|
|
20230706,164400,211393841,1561,1561,1561,1561,0
|
|
20230706,164300,211393841,1561,1561,1561,1561,0
|
|
20230706,164200,211393841,1561,1561,1561,1561,0
|
|
20230706,164100,211393841,1561,1561,1561,1561,0
|
|
20230706,164000,211393841,1561,1561,1561,1561,0
|
|
20230706,163900,211393841,1561,1561,1561,1561,0
|
|
20230706,163800,211393841,1561,1561,1561,1561,0
|
|
20230706,163700,211393841,1561,1561,1561,1561,0
|
|
20230706,163600,211393841,1561,1561,1561,1561,0
|
|
20230706,163500,211393841,1561,1561,1561,1561,0
|
|
20230706,163400,211393841,1561,1561,1561,1561,0
|
|
20230706,163300,211393841,1561,1561,1561,1561,0
|
|
20230706,163200,211393841,1561,1561,1561,1561,0
|
|
20230706,163100,211393841,1561,1561,1561,1561,0
|
|
20230706,163000,211393841,1561,1561,1561,1561,0
|
|
20230706,162900,211393841,1561,1561,1561,1561,0
|
|
20230706,162800,211393841,1561,1561,1561,1561,0
|
|
20230706,162700,211393841,1561,1561,1561,1561,0
|
|
20230706,162600,211393841,1561,1561,1561,1561,8340
|
|
20230706,162500,211393841,1561,1561,1561,1561,0
|
|
20230706,162400,211393841,1561,1561,1561,1561,0
|
|
20230706,162300,211393841,1561,1561,1561,1561,0
|
|
20230706,162200,211393841,1561,1561,1561,1561,0
|
|
20230706,162100,211393841,1561,1561,1561,1561,0
|
|
20230706,162000,211393841,1561,1561,1561,1561,0
|
|
20230706,161900,211393841,1561,1561,1561,1561,0
|
|
20230706,161800,211393841,1561,1561,1561,1561,0
|
|
20230706,161700,211393841,1561,1561,1561,1561,0
|
|
20230706,161600,211393841,1561,1561,1561,1561,0
|
|
20230706,161500,211393841,1561,1561,1561,1561,0
|
|
20230706,161400,211393841,1561,1561,1561,1561,0
|
|
20230706,161300,211393841,1561,1561,1561,1561,0
|
|
20230706,161200,211393841,1561,1561,1561,1561,0
|
|
20230706,161100,211393841,1561,1561,1561,1561,0
|
|
20230706,161000,211393841,1561,1561,1561,1561,0
|
|
20230706,160900,211393841,1561,1561,1561,1561,0
|
|
20230706,160800,211393841,1561,1561,1561,1561,0
|
|
20230706,160700,211393841,1561,1561,1561,1561,0
|
|
20230706,160600,211393841,1561,1561,1561,1561,0
|
|
20230706,160500,211393841,1561,1561,1561,1561,0
|
|
20230706,160400,211393841,1561,1561,1561,1561,0
|
|
20230706,160300,211393841,1561,1561,1561,1561,0
|
|
20230706,160200,211393841,1561,1561,1561,1561,0
|
|
20230706,160100,211393841,1561,1561,1561,1561,0
|
|
20230706,160000,211393841,1561,1561,1561,1561,0
|
|
20230706,155900,211393841,1561,1561,1561,1561,0
|
|
20230706,155800,211393841,1561,1561,1561,1561,0
|
|
20230706,155700,211393841,1561,1561,1561,1561,0
|
|
20230706,155600,211393841,1561,1561,1561,1561,8340
|
|
20230706,155500,211393841,1561,1561,1561,1561,0
|
|
20230706,155400,211393841,1561,1561,1561,1561,0
|
|
20230706,155300,211393841,1561,1561,1561,1561,0
|
|
20230706,155200,211393841,1561,1561,1561,1561,0
|
|
20230706,155100,211393841,1561,1561,1561,1561,0
|
|
20230706,155000,211393841,1561,1561,1561,1561,0
|
|
20230706,154900,211393841,1561,1561,1561,1561,0
|
|
20230706,154800,211393841,1561,1561,1561,1561,0
|
|
20230706,154700,211393841,1561,1561,1561,1561,0
|
|
20230706,154600,211393841,1561,1561,1561,1561,0
|
|
20230706,154500,211393841,1561,1561,1561,1561,0
|
|
20230706,154400,211393841,1561,1561,1561,1561,0
|
|
20230706,154300,211393841,1561,1561,1561,1561,0
|
|
20230706,154200,211393841,1561,1561,1561,1561,0
|
|
20230706,154100,211393841,1561,1561,1561,1561,0
|
|
20230706,154000,211393841,1561,1561,1561,1561,0
|
|
20230706,153900,211393841,1561,1561,1561,1561,0
|
|
20230706,153800,211393841,1561,1561,1561,1561,0
|
|
20230706,153700,211393841,1561,1561,1561,1561,0
|
|
20230706,153600,211393841,1561,1561,1561,1561,0
|
|
20230706,153500,211393841,1561,1561,1561,1561,0
|
|
20230706,153400,211393841,1561,1561,1561,1561,0
|
|
20230706,153300,211393841,1561,1561,1561,1561,0
|
|
20230706,153200,211393841,1561,1561,1561,1561,0
|
|
20230706,153100,211393841,1561,1561,1561,1561,0
|
|
20230706,153000,211393841,1561,1561,1561,1561,8340
|
|
20230706,152900,198375101,1569,1569,1569,1569,0
|
|
20230706,152800,198375101,1569,1569,1569,1569,0
|
|
20230706,152700,198375101,1569,1569,1569,1569,0
|
|
20230706,152600,198375101,1569,1569,1569,1569,0
|
|
20230706,152500,198375101,1569,1569,1569,1569,0
|
|
20230706,152400,198375101,1569,1569,1569,1569,0
|
|
20230706,152300,198375101,1569,1569,1569,1569,0
|
|
20230706,152200,198375101,1569,1569,1569,1569,0
|
|
20230706,152100,198375101,1569,1569,1569,1569,0
|
|
20230706,152000,198375101,1569,1569,1569,1569,0
|
|
20230706,151900,198375101,1569,1574,1574,1569,1540
|
|
20230706,151800,195957298,1578,1578,1578,1578,0
|
|
20230706,151700,195957298,1578,1577,1578,1577,300
|
|
20230706,151600,195484150,1577,1577,1577,1577,100
|
|
20230706,151500,195326450,1577,1577,1577,1577,1
|
|
20230706,151400,195324873,1577,1570,1577,1570,1440
|
|
20230706,151300,193061560,1570,1576,1576,1570,5960
|
|
20230706,151200,183697868,1576,1576,1576,1576,429
|
|
20230706,151100,183021764,1576,1576,1576,1576,26
|
|
20230706,151000,182980788,1571,1571,1571,1571,0
|
|
20230706,150900,182980788,1571,1571,1571,1571,0
|
|
20230706,150800,182980788,1571,1571,1571,1571,0
|
|
20230706,150700,182980788,1571,1571,1571,1571,0
|
|
20230706,150600,182980788,1571,1571,1571,1571,0
|
|
20230706,150500,182980788,1571,1571,1571,1571,3
|
|
20230706,150400,182976075,1571,1576,1576,1571,501
|
|
20230706,150300,182186504,1576,1576,1576,1576,5
|
|
20230706,150200,182178624,1572,1570,1572,1570,6262
|
|
20230706,150100,172335779,1571,1571,1571,1570,1079
|
|
20230706,150000,170641728,1570,1570,1570,1570,116
|
|
20230706,145900,170459608,1570,1570,1570,1570,0
|
|
20230706,145800,170459608,1570,1570,1570,1570,272
|
|
20230706,145700,170032568,1571,1573,1573,1571,7570
|
|
20230706,145600,158130667,1574,1577,1577,1574,210
|
|
20230706,145500,157800097,1573,1573,1573,1573,1
|
|
20230706,145400,157798524,1576,1573,1576,1573,215
|
|
20230706,145300,157459954,1573,1573,1573,1573,0
|
|
20230706,145200,157459954,1573,1573,1573,1573,0
|
|
20230706,145100,157459954,1573,1573,1573,1573,0
|
|
20230706,145000,157459954,1573,1574,1574,1573,100
|
|
20230706,144900,157302644,1573,1573,1573,1573,0
|
|
20230706,144800,157302644,1573,1573,1578,1573,473
|
|
20230706,144700,156558390,1578,1578,1578,1578,48
|
|
20230706,144600,156482646,1573,1573,1573,1573,1
|
|
20230706,144500,156481073,1574,1574,1574,1574,1142
|
|
20230706,144400,154683565,1575,1575,1575,1574,2546
|
|
20230706,144300,150673678,1575,1575,1575,1575,0
|
|
20230706,144200,150673678,1575,1575,1575,1575,0
|
|
20230706,144100,150673678,1575,1579,1579,1575,3006
|
|
20230706,144000,145938704,1579,1580,1580,1579,105
|
|
20230706,143900,145772809,1580,1580,1580,1580,1
|
|
20230706,143800,145771229,1580,1580,1580,1580,600
|
|
20230706,143700,144823229,1580,1580,1580,1580,0
|
|
20230706,143600,144823229,1580,1580,1580,1580,5
|
|
20230706,143500,144815329,1580,1580,1580,1580,0
|
|
20230706,143400,144815329,1580,1580,1580,1580,0
|
|
20230706,143300,144815329,1580,1580,1580,1580,0
|
|
20230706,143200,144815329,1580,1580,1580,1580,200
|
|
20230706,143100,144499329,1580,1580,1580,1580,0
|
|
20230706,143000,144499329,1580,1580,1580,1580,0
|
|
20230706,142900,144499329,1580,1580,1580,1580,25
|
|
20230706,142800,144459829,1580,1579,1580,1575,9152
|
|
20230706,142700,130033007,1580,1580,1580,1580,0
|
|
20230706,142600,130033007,1580,1580,1580,1580,0
|
|
20230706,142500,130033007,1580,1580,1580,1580,1010
|
|
20230706,142400,128437207,1582,1582,1582,1582,0
|
|
20230706,142300,128437207,1582,1582,1582,1582,0
|
|
20230706,142200,128437207,1582,1582,1582,1582,0
|
|
20230706,142100,128437207,1582,1582,1582,1582,50
|
|
20230706,142000,128358107,1582,1582,1582,1582,44
|
|
20230706,141900,128288499,1582,1582,1582,1582,0
|
|
20230706,141800,128288499,1582,1582,1582,1582,50
|
|
20230706,141700,128209399,1580,1580,1580,1580,0
|
|
20230706,141600,128209399,1580,1580,1580,1580,70
|
|
20230706,141500,128098799,1580,1580,1580,1580,0
|
|
20230706,141400,128098799,1580,1580,1580,1580,0
|
|
20230706,141300,128098799,1580,1580,1580,1580,0
|
|
20230706,141200,128098799,1580,1580,1580,1580,6
|
|
20230706,141100,128089319,1580,1580,1580,1580,0
|
|
20230706,141000,128089319,1580,1580,1580,1580,64
|
|
20230706,140900,127988199,1580,1580,1580,1580,0
|
|
20230706,140800,127988199,1580,1580,1580,1580,0
|
|
20230706,140700,127988199,1580,1580,1580,1580,0
|
|
20230706,140600,127988199,1580,1580,1580,1580,0
|
|
20230706,140500,127988199,1580,1580,1580,1580,0
|
|
20230706,140400,127988199,1580,1580,1580,1580,0
|
|
20230706,140300,127988199,1580,1580,1580,1580,0
|
|
20230706,140200,127988199,1580,1580,1580,1580,7
|
|
20230706,140100,127977139,1581,1581,1581,1581,0
|
|
20230706,140000,127977139,1581,1581,1581,1581,0
|
|
20230706,135900,127977139,1581,1581,1581,1581,0
|
|
20230706,135800,127977139,1581,1581,1581,1581,0
|
|
20230706,135700,127977139,1581,1581,1581,1581,0
|
|
20230706,135600,127977139,1581,1581,1581,1581,0
|
|
20230706,135500,127977139,1581,1581,1581,1581,10
|
|
20230706,135400,127961329,1584,1584,1584,1584,0
|
|
20230706,135300,127961329,1584,1584,1584,1584,1
|
|
20230706,135200,127959745,1584,1584,1584,1584,0
|
|
20230706,135100,127959745,1584,1584,1584,1584,0
|
|
20230706,135000,127959745,1584,1584,1584,1584,0
|
|
20230706,134900,127959745,1584,1584,1584,1584,0
|
|
20230706,134800,127959745,1584,1584,1584,1584,0
|
|
20230706,134700,127959745,1584,1584,1584,1584,3
|
|
20230706,134600,127954993,1585,1585,1585,1585,0
|
|
20230706,134500,127954993,1585,1585,1585,1585,0
|
|
20230706,134400,127954993,1585,1585,1585,1585,0
|
|
20230706,134300,127954993,1585,1578,1585,1578,45
|
|
20230706,134200,127883976,1578,1578,1578,1578,0
|
|
20230706,134100,127883976,1578,1578,1578,1578,0
|
|
20230706,134000,127883976,1578,1578,1578,1578,12
|
|
20230706,133900,127865040,1578,1578,1578,1578,3
|
|
20230706,133800,127860306,1578,1578,1578,1578,0
|
|
20230706,133700,127860306,1578,1578,1578,1578,0
|
|
20230706,133600,127860306,1578,1578,1578,1578,36
|
|
20230706,133500,127803498,1577,1577,1577,1577,0
|
|
20230706,133400,127803498,1577,1577,1577,1577,0
|
|
20230706,133300,127803498,1577,1577,1577,1577,0
|
|
20230706,133200,127803498,1577,1578,1578,1577,710
|
|
20230706,133100,126683728,1577,1577,1577,1577,0
|
|
20230706,133000,126683728,1577,1577,1577,1577,0
|
|
20230706,132900,126683728,1577,1577,1577,1577,0
|
|
20230706,132800,126683728,1577,1577,1577,1577,0
|
|
20230706,132700,126683728,1577,1577,1577,1577,0
|
|
20230706,132600,126683728,1577,1577,1577,1577,0
|
|
20230706,132500,126683728,1577,1577,1577,1577,0
|
|
20230706,132400,126683728,1577,1577,1577,1577,0
|
|
20230706,132300,126683728,1577,1577,1577,1577,0
|
|
20230706,132200,126683728,1577,1577,1577,1576,12864
|
|
20230706,132100,106399481,1577,1577,1577,1577,10
|
|
20230706,132000,106383711,1577,1577,1577,1577,0
|
|
20230706,131900,106383711,1577,1577,1577,1577,801
|
|
20230706,131800,105120534,1577,1577,1577,1577,1300
|
|
20230706,131700,103070434,1580,1580,1580,1580,0
|
|
20230706,131600,103070434,1580,1580,1580,1580,380
|
|
20230706,131500,102470034,1577,1577,1577,1577,0
|
|
20230706,131400,102470034,1577,1577,1577,1577,79
|
|
20230706,131300,102345451,1577,1577,1577,1577,0
|
|
20230706,131200,102345451,1577,1577,1577,1577,0
|
|
20230706,131100,102345451,1577,1577,1577,1577,0
|
|
20230706,131000,102345451,1577,1578,1580,1577,6
|
|
20230706,130900,102335985,1578,1578,1578,1578,2
|
|
20230706,130800,102332829,1578,1578,1578,1578,0
|
|
20230706,130700,102332829,1578,1578,1578,1578,0
|
|
20230706,130600,102332829,1578,1578,1578,1578,100
|
|
20230706,130500,102175029,1577,1578,1578,1577,1498
|
|
20230706,130400,99812385,1587,1587,1587,1587,0
|
|
20230706,130300,99812385,1587,1587,1587,1587,7
|
|
20230706,130200,99801276,1578,1578,1578,1578,0
|
|
20230706,130100,99801276,1578,1578,1578,1578,0
|
|
20230706,130000,99801276,1578,1578,1578,1578,0
|
|
20230706,125900,99801276,1578,1578,1578,1578,0
|
|
20230706,125800,99801276,1578,1578,1578,1578,350
|
|
20230706,125700,99248976,1587,1587,1587,1587,15
|
|
20230706,125600,99225171,1587,1587,1587,1587,0
|
|
20230706,125500,99225171,1587,1587,1587,1587,10
|
|
20230706,125400,99209301,1587,1587,1587,1587,0
|
|
20230706,125300,99209301,1587,1587,1587,1587,1
|
|
20230706,125200,99207714,1579,1579,1579,1579,3
|
|
20230706,125100,99202977,1587,1587,1587,1587,2
|
|
20230706,125000,99199803,1587,1587,1587,1587,0
|
|
20230706,124900,99199803,1587,1587,1587,1587,0
|
|
20230706,124800,99199803,1587,1587,1587,1587,1
|
|
20230706,124700,99198216,1587,1587,1587,1587,1
|
|
20230706,124600,99196629,1587,1580,1587,1580,5
|
|
20230706,124500,99188722,1580,1580,1580,1580,948
|
|
20230706,124400,97690882,1580,1580,1580,1580,20
|
|
20230706,124300,97659282,1580,1580,1580,1580,1
|
|
20230706,124200,97657702,1577,1577,1577,1577,300
|
|
20230706,124100,97184602,1577,1577,1577,1577,0
|
|
20230706,124000,97184602,1577,1577,1577,1577,0
|
|
20230706,123900,97184602,1577,1577,1577,1577,0
|
|
20230706,123800,97184602,1577,1577,1577,1577,1
|
|
20230706,123700,97183025,1580,1580,1580,1580,0
|
|
20230706,123600,97183025,1580,1580,1580,1580,11
|
|
20230706,123500,97165645,1580,1580,1580,1580,10
|
|
20230706,123400,97149845,1580,1580,1580,1580,0
|
|
20230706,123300,97149845,1580,1580,1580,1580,0
|
|
20230706,123200,97149845,1580,1580,1580,1580,10
|
|
20230706,123100,97134045,1580,1580,1580,1580,6
|
|
20230706,123000,97124565,1577,1577,1577,1577,0
|
|
20230706,122900,97124565,1577,1577,1577,1577,0
|
|
20230706,122800,97124565,1577,1577,1577,1577,0
|
|
20230706,122700,97124565,1577,1577,1577,1577,700
|
|
20230706,122600,96020665,1577,1577,1577,1577,1487
|
|
20230706,122500,93675666,1578,1578,1578,1578,0
|
|
20230706,122400,93675666,1578,1578,1578,1578,0
|
|
20230706,122300,93675666,1578,1578,1578,1578,0
|
|
20230706,122200,93675666,1578,1578,1578,1578,0
|
|
20230706,122100,93675666,1578,1578,1578,1578,0
|
|
20230706,122000,93675666,1578,1578,1578,1578,0
|
|
20230706,121900,93675666,1578,1578,1578,1578,393
|
|
20230706,121800,93055512,1578,1578,1578,1578,0
|
|
20230706,121700,93055512,1578,1578,1578,1578,0
|
|
20230706,121600,93055512,1578,1578,1578,1578,0
|
|
20230706,121500,93055512,1578,1578,1578,1578,0
|
|
20230706,121400,93055512,1578,1578,1578,1578,0
|
|
20230706,121300,93055512,1578,1578,1578,1578,0
|
|
20230706,121200,93055512,1578,1578,1578,1578,0
|
|
20230706,121100,93055512,1578,1578,1578,1578,0
|
|
20230706,121000,93055512,1578,1578,1578,1578,0
|
|
20230706,120900,93055512,1578,1578,1578,1578,400
|
|
20230706,120800,92424312,1578,1580,1580,1578,181
|
|
20230706,120700,92138626,1582,1582,1582,1582,1200
|
|
20230706,120600,90240226,1582,1582,1582,1582,5
|
|
20230706,120500,90232316,1582,1582,1582,1582,2
|
|
20230706,120400,90229152,1580,1580,1580,1580,0
|
|
20230706,120300,90229152,1580,1580,1580,1580,0
|
|
20230706,120200,90229152,1580,1580,1580,1580,1
|
|
20230706,120100,90227572,1588,1588,1588,1588,0
|
|
20230706,120000,90227572,1588,1588,1588,1588,1
|
|
20230706,115900,90225984,1581,1581,1581,1581,0
|
|
20230706,115800,90225984,1581,1581,1581,1581,0
|
|
20230706,115700,90225984,1581,1581,1581,1581,0
|
|
20230706,115600,90225984,1581,1581,1581,1581,0
|
|
20230706,115500,90225984,1581,1581,1581,1581,0
|
|
20230706,115400,90225984,1581,1581,1581,1581,0
|
|
20230706,115300,90225984,1581,1581,1581,1581,0
|
|
20230706,115200,90225984,1581,1580,1581,1580,316
|
|
20230706,115100,89726398,1581,1581,1581,1581,22
|
|
20230706,115000,89691616,1581,1581,1581,1581,0
|
|
20230706,114900,89691616,1581,1581,1581,1581,0
|
|
20230706,114800,89691616,1581,1578,1581,1577,1189
|
|
20230706,114700,87814021,1578,1578,1578,1578,0
|
|
20230706,114600,87814021,1578,1578,1578,1578,2
|
|
20230706,114500,87810865,1578,1578,1578,1578,0
|
|
20230706,114400,87810865,1578,1578,1578,1578,1
|
|
20230706,114300,87809287,1579,1579,1579,1579,0
|
|
20230706,114200,87809287,1579,1579,1579,1579,0
|
|
20230706,114100,87809287,1579,1580,1580,1579,338
|
|
20230706,114000,87275285,1579,1579,1579,1579,0
|
|
20230706,113900,87275285,1579,1579,1579,1579,62
|
|
20230706,113800,87177387,1579,1579,1579,1579,1
|
|
20230706,113700,87175808,1581,1581,1581,1581,0
|
|
20230706,113600,87175808,1581,1577,1581,1577,67
|
|
20230706,113500,87070093,1577,1577,1577,1577,0
|
|
20230706,113400,87070093,1577,1577,1577,1577,0
|
|
20230706,113300,87070093,1577,1577,1577,1577,0
|
|
20230706,113200,87070093,1577,1578,1578,1577,1110
|
|
20230706,113100,85319313,1579,1581,1581,1579,10
|
|
20230706,113000,85303513,1581,1581,1581,1581,100
|
|
20230706,112900,85145413,1581,1581,1581,1581,0
|
|
20230706,112800,85145413,1581,1581,1581,1581,100
|
|
20230706,112700,84987313,1581,1581,1581,1581,0
|
|
20230706,112600,84987313,1581,1581,1581,1581,0
|
|
20230706,112500,84987313,1581,1581,1581,1581,0
|
|
20230706,112400,84987313,1581,1581,1581,1581,1
|
|
20230706,112300,84985732,1578,1578,1578,1578,0
|
|
20230706,112200,84985732,1578,1578,1578,1578,0
|
|
20230706,112100,84985732,1578,1578,1578,1578,333
|
|
20230706,112000,84460258,1580,1580,1580,1580,53
|
|
20230706,111900,84376518,1580,1580,1580,1580,0
|
|
20230706,111800,84376518,1580,1580,1580,1580,0
|
|
20230706,111700,84376518,1580,1580,1580,1580,0
|
|
20230706,111600,84376518,1580,1580,1580,1580,310
|
|
20230706,111500,83886718,1580,1578,1580,1578,30
|
|
20230706,111400,83839320,1577,1577,1577,1577,0
|
|
20230706,111300,83839320,1577,1578,1578,1577,702
|
|
20230706,111200,82732264,1578,1578,1578,1578,50
|
|
20230706,111100,82653364,1580,1580,1580,1580,0
|
|
20230706,111000,82653364,1580,1580,1580,1580,1
|
|
20230706,110900,82651784,1580,1580,1580,1580,0
|
|
20230706,110800,82651784,1580,1580,1580,1580,0
|
|
20230706,110700,82651784,1580,1580,1580,1580,0
|
|
20230706,110600,82651784,1580,1580,1580,1580,0
|
|
20230706,110500,82651784,1580,1580,1580,1580,0
|
|
20230706,110400,82651784,1580,1580,1580,1580,38
|
|
20230706,110300,82591744,1578,1578,1578,1578,1054
|
|
20230706,110200,80928532,1579,1579,1579,1579,2065
|
|
20230706,110100,77667897,1580,1580,1580,1580,43
|
|
20230706,110000,77599957,1581,1585,1585,1581,1001
|
|
20230706,105900,76013376,1580,1580,1580,1580,0
|
|
20230706,105800,76013376,1580,1580,1580,1580,0
|
|
20230706,105700,76013376,1580,1580,1580,1580,1
|
|
20230706,105600,76011796,1586,1586,1586,1586,32
|
|
20230706,105500,75961044,1588,1588,1588,1588,0
|
|
20230706,105400,75961044,1588,1588,1588,1588,0
|
|
20230706,105300,75961044,1588,1588,1588,1588,0
|
|
20230706,105200,75961044,1588,1587,1588,1587,388
|
|
20230706,105100,75344903,1590,1590,1590,1590,0
|
|
20230706,105000,75344903,1590,1590,1590,1590,100
|
|
20230706,104900,75185903,1590,1590,1590,1590,2
|
|
20230706,104800,75182723,1592,1581,1592,1580,217
|
|
20230706,104700,74839770,1595,1584,1595,1583,404
|
|
20230706,104600,74200170,1584,1583,1584,1583,116
|
|
20230706,104500,74016538,1583,1583,1583,1583,0
|
|
20230706,104400,74016538,1583,1583,1583,1583,5
|
|
20230706,104300,74008623,1583,1583,1583,1583,13
|
|
20230706,104200,73988044,1583,1583,1583,1583,0
|
|
20230706,104100,73988044,1583,1583,1583,1583,1
|
|
20230706,104000,73986461,1581,1581,1581,1581,0
|
|
20230706,103900,73986461,1581,1581,1581,1581,0
|
|
20230706,103800,73986461,1581,1581,1581,1581,0
|
|
20230706,103700,73986461,1581,1581,1581,1581,0
|
|
20230706,103600,73986461,1581,1581,1581,1581,300
|
|
20230706,103500,73512161,1578,1580,1580,1578,939
|
|
20230706,103400,72029921,1580,1580,1581,1579,15
|
|
20230706,103300,72006221,1580,1580,1580,1580,0
|
|
20230706,103200,72006221,1580,1580,1580,1580,0
|
|
20230706,103100,72006221,1580,1580,1580,1580,0
|
|
20230706,103000,72006221,1580,1580,1581,1580,2002
|
|
20230706,102900,68843060,1581,1581,1581,1581,0
|
|
20230706,102800,68843060,1581,1581,1581,1581,21
|
|
20230706,102700,68809859,1581,1581,1581,1581,1
|
|
20230706,102600,68808278,1578,1578,1578,1578,314
|
|
20230706,102500,68312786,1578,1578,1578,1578,43
|
|
20230706,102400,68244932,1578,1578,1578,1578,0
|
|
20230706,102300,68244932,1578,1578,1578,1578,0
|
|
20230706,102200,68244932,1578,1578,1578,1578,138
|
|
20230706,102100,68027168,1579,1579,1579,1579,13
|
|
20230706,102000,68006641,1579,1579,1579,1579,0
|
|
20230706,101900,68006641,1579,1579,1579,1579,8
|
|
20230706,101800,67994009,1578,1578,1578,1578,600
|
|
20230706,101700,67047209,1579,1579,1579,1579,0
|
|
20230706,101600,67047209,1579,1579,1579,1579,111
|
|
20230706,101500,66871940,1580,1580,1580,1580,0
|
|
20230706,101400,66871940,1580,1580,1580,1580,0
|
|
20230706,101300,66871940,1580,1580,1580,1580,0
|
|
20230706,101200,66871940,1580,1580,1580,1580,0
|
|
20230706,101100,66871940,1580,1580,1580,1580,300
|
|
20230706,101000,66397940,1580,1580,1580,1580,23
|
|
20230706,100900,66361600,1580,1580,1580,1580,20
|
|
20230706,100800,66330000,1579,1579,1579,1579,74
|
|
20230706,100700,66213154,1579,1579,1579,1579,0
|
|
20230706,100600,66213154,1579,1579,1579,1579,5
|
|
20230706,100500,66205259,1579,1579,1579,1579,22
|
|
20230706,100400,66170521,1579,1579,1579,1579,0
|
|
20230706,100300,66170521,1579,1579,1579,1579,4
|
|
20230706,100200,66164205,1579,1580,1580,1579,575
|
|
20230706,100100,65256174,1580,1580,1580,1580,0
|
|
20230706,100000,65256174,1580,1580,1580,1580,48
|
|
20230706,095900,65180334,1580,1581,1581,1580,14
|
|
20230706,095800,65158211,1581,1581,1581,1581,0
|
|
20230706,095700,65158211,1581,1581,1581,1581,0
|
|
20230706,095600,65158211,1581,1583,1583,1581,34
|
|
20230706,095500,65104416,1582,1581,1583,1581,387
|
|
20230706,095400,64491903,1581,1581,1581,1581,10
|
|
20230706,095300,64476093,1582,1582,1582,1582,147
|
|
20230706,095200,64243539,1582,1582,1582,1582,8
|
|
20230706,095100,64230883,1582,1582,1582,1582,100
|
|
20230706,095000,64072683,1582,1582,1582,1582,38
|
|
20230706,094900,64012567,1582,1582,1582,1582,10
|
|
20230706,094800,63996747,1582,1581,1582,1581,1918
|
|
20230706,094700,60963602,1578,1578,1578,1578,0
|
|
20230706,094600,60963602,1578,1578,1578,1578,0
|
|
20230706,094500,60963602,1578,1578,1578,1578,0
|
|
20230706,094400,60963602,1578,1578,1578,1578,0
|
|
20230706,094300,60963602,1578,1578,1578,1578,230
|
|
20230706,094200,60600662,1578,1578,1578,1578,0
|
|
20230706,094100,60600662,1578,1578,1578,1578,187
|
|
20230706,094000,60305576,1578,1578,1578,1578,104
|
|
20230706,093900,60141464,1577,1577,1577,1577,0
|
|
20230706,093800,60141464,1577,1577,1577,1577,580
|
|
20230706,093700,59226804,1577,1577,1577,1577,1
|
|
20230706,093600,59225227,1581,1578,1581,1577,406
|
|
20230706,093500,58584719,1578,1578,1578,1578,1
|
|
20230706,093400,58583141,1581,1581,1581,1581,2
|
|
20230706,093300,58579979,1578,1578,1578,1578,0
|
|
20230706,093200,58579979,1578,1578,1578,1578,651
|
|
20230706,093100,57552701,1578,1578,1578,1577,5930
|
|
20230706,093000,48195831,1578,1580,1580,1578,590
|
|
20230706,092900,47263811,1582,1582,1582,1582,0
|
|
20230706,092800,47263811,1582,1582,1582,1582,1
|
|
20230706,092700,47262229,1583,1583,1583,1583,1
|
|
20230706,092600,47260646,1577,1578,1583,1577,245
|
|
20230706,092500,46874121,1583,1583,1583,1583,0
|
|
20230706,092400,46874121,1583,1583,1583,1583,0
|
|
20230706,092300,46874121,1583,1577,1583,1577,26
|
|
20230706,092200,46833113,1576,1583,1583,1576,1007
|
|
20230706,092100,45246067,1576,1576,1576,1576,50
|
|
20230706,092000,45167267,1575,1576,1578,1575,1424
|
|
20230706,091900,42922617,1578,1578,1578,1578,1
|
|
20230706,091800,42921039,1575,1578,1578,1575,5850
|
|
20230706,091700,33705180,1576,1578,1578,1576,1151
|
|
20230706,091600,31889268,1578,1575,1578,1574,501
|
|
20230706,091500,31100390,1579,1579,1579,1579,9
|
|
20230706,091400,31086179,1574,1574,1579,1574,158
|
|
20230706,091300,30837482,1580,1579,1580,1579,500
|
|
20230706,091200,30047502,1575,1576,1576,1575,1147
|
|
20230706,091100,28240976,1577,1584,1584,1577,6965
|
|
20230706,091000,17225489,1587,1588,1588,1585,5203
|
|
20230706,090900,8972016,1588,1588,1588,1588,0
|
|
20230706,090800,8972016,1588,1589,1589,1588,354
|
|
20230706,090700,8409792,1589,1589,1589,1589,38
|
|
20230706,090600,8349410,1587,1587,1587,1587,0
|
|
20230706,090500,8349410,1587,1587,1587,1587,0
|
|
20230706,090400,8349410,1587,1587,1587,1587,0
|
|
20230706,090300,8349410,1587,1587,1587,1587,0
|
|
20230706,090200,8349410,1587,1590,1590,1587,471
|
|
20230706,090100,7601768,1616,1596,1616,1591,1994
|
|
20230706,090000,4414127,1597,1602,1613,1597,2762
|