650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194700,375080606,1624,1624,1624,1624,2648
|
|
20230710,194600,375080606,1624,1624,1624,1624,0
|
|
20230710,194500,375080606,1624,1624,1624,1624,0
|
|
20230710,194400,375080606,1624,1624,1624,1624,0
|
|
20230710,194300,375080606,1624,1624,1624,1624,0
|
|
20230710,194200,375080606,1624,1624,1624,1624,0
|
|
20230710,194100,375080606,1624,1624,1624,1624,0
|
|
20230710,194000,375080606,1624,1624,1624,1624,0
|
|
20230710,193900,375080606,1624,1624,1624,1624,0
|
|
20230710,193800,375080606,1624,1624,1624,1624,0
|
|
20230710,193700,375080606,1624,1624,1624,1624,0
|
|
20230710,193600,375080606,1624,1624,1624,1624,0
|
|
20230710,193500,375080606,1624,1624,1624,1624,0
|
|
20230710,193400,375080606,1624,1624,1624,1624,0
|
|
20230710,193300,375080606,1624,1624,1624,1624,0
|
|
20230710,193200,375080606,1624,1624,1624,1624,0
|
|
20230710,193100,375080606,1624,1624,1624,1624,0
|
|
20230710,193000,375080606,1624,1624,1624,1624,0
|
|
20230710,192900,375080606,1624,1624,1624,1624,0
|
|
20230710,192800,375080606,1624,1624,1624,1624,0
|
|
20230710,192700,375080606,1624,1624,1624,1624,0
|
|
20230710,192600,375080606,1624,1624,1624,1624,0
|
|
20230710,192500,375080606,1624,1624,1624,1624,0
|
|
20230710,192400,375080606,1624,1624,1624,1624,0
|
|
20230710,192300,375080606,1624,1624,1624,1624,0
|
|
20230710,192200,375080606,1624,1624,1624,1624,0
|
|
20230710,192100,375080606,1624,1624,1624,1624,0
|
|
20230710,192000,375080606,1624,1624,1624,1624,0
|
|
20230710,191900,375080606,1624,1624,1624,1624,0
|
|
20230710,191800,375080606,1624,1624,1624,1624,0
|
|
20230710,191700,375080606,1624,1624,1624,1624,2648
|
|
20230710,191600,375080606,1624,1624,1624,1624,0
|
|
20230710,191500,375080606,1624,1624,1624,1624,0
|
|
20230710,191400,375080606,1624,1624,1624,1624,0
|
|
20230710,191300,375080606,1624,1624,1624,1624,0
|
|
20230710,191200,375080606,1624,1624,1624,1624,0
|
|
20230710,191100,375080606,1624,1624,1624,1624,0
|
|
20230710,191000,375080606,1624,1624,1624,1624,0
|
|
20230710,190900,375080606,1624,1624,1624,1624,0
|
|
20230710,190800,375080606,1624,1624,1624,1624,0
|
|
20230710,190700,375080606,1624,1624,1624,1624,0
|
|
20230710,190600,375080606,1624,1624,1624,1624,0
|
|
20230710,190500,375080606,1624,1624,1624,1624,0
|
|
20230710,190400,375080606,1624,1624,1624,1624,0
|
|
20230710,190300,375080606,1624,1624,1624,1624,0
|
|
20230710,190200,375080606,1624,1624,1624,1624,0
|
|
20230710,190100,375080606,1624,1624,1624,1624,0
|
|
20230710,190000,375080606,1624,1624,1624,1624,0
|
|
20230710,185900,375080606,1624,1624,1624,1624,0
|
|
20230710,185800,375080606,1624,1624,1624,1624,0
|
|
20230710,185700,375080606,1624,1624,1624,1624,0
|
|
20230710,185600,375080606,1624,1624,1624,1624,0
|
|
20230710,185500,375080606,1624,1624,1624,1624,0
|
|
20230710,185400,375080606,1624,1624,1624,1624,0
|
|
20230710,185300,375080606,1624,1624,1624,1624,0
|
|
20230710,185200,375080606,1624,1624,1624,1624,0
|
|
20230710,185100,375080606,1624,1624,1624,1624,0
|
|
20230710,185000,375080606,1624,1624,1624,1624,0
|
|
20230710,184900,375080606,1624,1624,1624,1624,0
|
|
20230710,184800,375080606,1624,1624,1624,1624,0
|
|
20230710,184700,375080606,1624,1624,1624,1624,2648
|
|
20230710,184600,375080606,1624,1624,1624,1624,0
|
|
20230710,184500,375080606,1624,1624,1624,1624,0
|
|
20230710,184400,375080606,1624,1624,1624,1624,0
|
|
20230710,184300,375080606,1624,1624,1624,1624,0
|
|
20230710,184200,375080606,1624,1624,1624,1624,0
|
|
20230710,184100,375080606,1624,1624,1624,1624,0
|
|
20230710,184000,375080606,1624,1624,1624,1624,0
|
|
20230710,183900,375080606,1624,1624,1624,1624,0
|
|
20230710,183800,375080606,1624,1624,1624,1624,0
|
|
20230710,183700,375080606,1624,1624,1624,1624,0
|
|
20230710,183600,375080606,1624,1624,1624,1624,0
|
|
20230710,183500,375080606,1624,1624,1624,1624,0
|
|
20230710,183400,375080606,1624,1624,1624,1624,0
|
|
20230710,183300,375080606,1624,1624,1624,1624,0
|
|
20230710,183200,375080606,1624,1624,1624,1624,0
|
|
20230710,183100,375080606,1624,1624,1624,1624,0
|
|
20230710,183000,375080606,1624,1624,1624,1624,0
|
|
20230710,182900,375080606,1624,1624,1624,1624,0
|
|
20230710,182800,375080606,1624,1624,1624,1624,0
|
|
20230710,182700,375080606,1624,1624,1624,1624,0
|
|
20230710,182600,375080606,1624,1624,1624,1624,0
|
|
20230710,182500,375080606,1624,1624,1624,1624,0
|
|
20230710,182400,375080606,1624,1624,1624,1624,0
|
|
20230710,182300,375080606,1624,1624,1624,1624,0
|
|
20230710,182200,375080606,1624,1624,1624,1624,0
|
|
20230710,182100,375080606,1624,1624,1624,1624,0
|
|
20230710,182000,375080606,1624,1624,1624,1624,0
|
|
20230710,181900,375080606,1624,1624,1624,1624,0
|
|
20230710,181800,375080606,1624,1624,1624,1624,0
|
|
20230710,181700,375080606,1624,1624,1624,1624,2648
|
|
20230710,181600,375080606,1624,1624,1624,1624,0
|
|
20230710,181500,375080606,1624,1624,1624,1624,0
|
|
20230710,181400,375080606,1624,1624,1624,1624,0
|
|
20230710,181300,375080606,1624,1624,1624,1624,0
|
|
20230710,181200,375080606,1624,1624,1624,1624,0
|
|
20230710,181100,375080606,1624,1624,1624,1624,0
|
|
20230710,181000,375080606,1624,1624,1624,1624,0
|
|
20230710,180900,375080606,1624,1624,1624,1624,0
|
|
20230710,180800,375080606,1624,1624,1624,1624,0
|
|
20230710,180700,375080606,1624,1624,1624,1624,0
|
|
20230710,180600,375080606,1624,1624,1624,1624,0
|
|
20230710,180500,375080606,1624,1624,1624,1624,0
|
|
20230710,180400,375080606,1624,1624,1624,1624,0
|
|
20230710,180300,375080606,1624,1624,1624,1624,0
|
|
20230710,180200,375080606,1624,1624,1624,1624,0
|
|
20230710,180100,375080606,1624,1624,1624,1624,0
|
|
20230710,180000,375080606,1624,1624,1624,1624,0
|
|
20230710,175900,375080606,1624,1624,1624,1624,0
|
|
20230710,175800,375080606,1624,1624,1624,1624,0
|
|
20230710,175700,375080606,1624,1624,1624,1624,0
|
|
20230710,175600,375080606,1624,1624,1624,1624,0
|
|
20230710,175500,375080606,1624,1624,1624,1624,0
|
|
20230710,175400,375080606,1624,1624,1624,1624,0
|
|
20230710,175300,375080606,1624,1624,1624,1624,0
|
|
20230710,175200,375080606,1624,1624,1624,1624,0
|
|
20230710,175100,375080606,1624,1624,1624,1624,0
|
|
20230710,175000,375080606,1624,1624,1624,1624,0
|
|
20230710,174900,375080606,1624,1624,1624,1624,0
|
|
20230710,174800,375080606,1624,1624,1624,1624,0
|
|
20230710,174700,375080606,1624,1624,1624,1624,2648
|
|
20230710,174600,375080606,1624,1624,1624,1624,0
|
|
20230710,174500,375080606,1624,1624,1624,1624,0
|
|
20230710,174400,375080606,1624,1624,1624,1624,0
|
|
20230710,174300,375080606,1624,1624,1624,1624,0
|
|
20230710,174200,375080606,1624,1624,1624,1624,0
|
|
20230710,174100,375080606,1624,1624,1624,1624,0
|
|
20230710,174000,375080606,1624,1624,1624,1624,0
|
|
20230710,173900,375080606,1624,1624,1624,1624,0
|
|
20230710,173800,375080606,1624,1624,1624,1624,0
|
|
20230710,173700,375080606,1624,1624,1624,1624,0
|
|
20230710,173600,375080606,1624,1624,1624,1624,0
|
|
20230710,173500,375080606,1624,1624,1624,1624,0
|
|
20230710,173400,375080606,1624,1624,1624,1624,0
|
|
20230710,173300,375080606,1624,1624,1624,1624,0
|
|
20230710,173200,375080606,1624,1624,1624,1624,0
|
|
20230710,173100,375080606,1624,1624,1624,1624,0
|
|
20230710,173000,375080606,1624,1624,1624,1624,0
|
|
20230710,172900,375080606,1624,1624,1624,1624,0
|
|
20230710,172800,375080606,1624,1624,1624,1624,0
|
|
20230710,172700,375080606,1624,1624,1624,1624,0
|
|
20230710,172600,375080606,1624,1624,1624,1624,0
|
|
20230710,172500,375080606,1624,1624,1624,1624,0
|
|
20230710,172400,375080606,1624,1624,1624,1624,0
|
|
20230710,172300,375080606,1624,1624,1624,1624,0
|
|
20230710,172200,375080606,1624,1624,1624,1624,0
|
|
20230710,172100,375080606,1624,1624,1624,1624,0
|
|
20230710,172000,375080606,1624,1624,1624,1624,0
|
|
20230710,171900,375080606,1624,1624,1624,1624,0
|
|
20230710,171800,375080606,1624,1624,1624,1624,0
|
|
20230710,171700,375080606,1624,1624,1624,1624,2648
|
|
20230710,171600,375080606,1624,1624,1624,1624,0
|
|
20230710,171500,375080606,1624,1624,1624,1624,0
|
|
20230710,171400,375080606,1624,1624,1624,1624,0
|
|
20230710,171300,375080606,1624,1624,1624,1624,0
|
|
20230710,171200,375080606,1624,1624,1624,1624,0
|
|
20230710,171100,375080606,1624,1624,1624,1624,0
|
|
20230710,171000,375080606,1624,1624,1624,1624,0
|
|
20230710,170900,375080606,1624,1624,1624,1624,0
|
|
20230710,170800,375080606,1624,1624,1624,1624,0
|
|
20230710,170700,375080606,1624,1624,1624,1624,0
|
|
20230710,170600,375080606,1624,1624,1624,1624,0
|
|
20230710,170500,375080606,1624,1624,1624,1624,0
|
|
20230710,170400,375080606,1624,1624,1624,1624,0
|
|
20230710,170300,375080606,1624,1624,1624,1624,0
|
|
20230710,170200,375080606,1624,1624,1624,1624,0
|
|
20230710,170100,375080606,1624,1624,1624,1624,0
|
|
20230710,170000,375080606,1624,1624,1624,1624,0
|
|
20230710,165900,375080606,1624,1624,1624,1624,0
|
|
20230710,165800,375080606,1624,1624,1624,1624,0
|
|
20230710,165700,375080606,1624,1624,1624,1624,0
|
|
20230710,165600,375080606,1624,1624,1624,1624,0
|
|
20230710,165500,375080606,1624,1624,1624,1624,0
|
|
20230710,165400,375080606,1624,1624,1624,1624,0
|
|
20230710,165300,375080606,1624,1624,1624,1624,0
|
|
20230710,165200,375080606,1624,1624,1624,1624,0
|
|
20230710,165100,375080606,1624,1624,1624,1624,0
|
|
20230710,165000,375080606,1624,1624,1624,1624,0
|
|
20230710,164900,375080606,1624,1624,1624,1624,0
|
|
20230710,164800,375080606,1624,1624,1624,1624,0
|
|
20230710,164700,375080606,1624,1624,1624,1624,2648
|
|
20230710,164600,375080606,1624,1624,1624,1624,0
|
|
20230710,164500,375080606,1624,1624,1624,1624,0
|
|
20230710,164400,375080606,1624,1624,1624,1624,0
|
|
20230710,164300,375080606,1624,1624,1624,1624,0
|
|
20230710,164200,375080606,1624,1624,1624,1624,0
|
|
20230710,164100,375080606,1624,1624,1624,1624,0
|
|
20230710,164000,375080606,1624,1624,1624,1624,0
|
|
20230710,163900,375080606,1624,1624,1624,1624,0
|
|
20230710,163800,375080606,1624,1624,1624,1624,0
|
|
20230710,163700,375080606,1624,1624,1624,1624,0
|
|
20230710,163600,375080606,1624,1624,1624,1624,0
|
|
20230710,163500,375080606,1624,1624,1624,1624,0
|
|
20230710,163400,375080606,1624,1624,1624,1624,0
|
|
20230710,163300,375080606,1624,1624,1624,1624,0
|
|
20230710,163200,375080606,1624,1624,1624,1624,0
|
|
20230710,163100,375080606,1624,1624,1624,1624,0
|
|
20230710,163000,375080606,1624,1624,1624,1624,0
|
|
20230710,162900,375080606,1624,1624,1624,1624,0
|
|
20230710,162800,375080606,1624,1624,1624,1624,0
|
|
20230710,162700,375080606,1624,1624,1624,1624,0
|
|
20230710,162600,375080606,1624,1624,1624,1624,0
|
|
20230710,162500,375080606,1624,1624,1624,1624,0
|
|
20230710,162400,375080606,1624,1624,1624,1624,0
|
|
20230710,162300,375080606,1624,1624,1624,1624,0
|
|
20230710,162200,375080606,1624,1624,1624,1624,0
|
|
20230710,162100,375080606,1624,1624,1624,1624,0
|
|
20230710,162000,375080606,1624,1624,1624,1624,0
|
|
20230710,161900,375080606,1624,1624,1624,1624,0
|
|
20230710,161800,375080606,1624,1624,1624,1624,0
|
|
20230710,161700,375080606,1624,1624,1624,1624,2648
|
|
20230710,161600,375080606,1624,1624,1624,1624,0
|
|
20230710,161500,375080606,1624,1624,1624,1624,0
|
|
20230710,161400,375080606,1624,1624,1624,1624,0
|
|
20230710,161300,375080606,1624,1624,1624,1624,0
|
|
20230710,161200,375080606,1624,1624,1624,1624,0
|
|
20230710,161100,375080606,1624,1624,1624,1624,0
|
|
20230710,161000,375080606,1624,1624,1624,1624,0
|
|
20230710,160900,375080606,1624,1624,1624,1624,0
|
|
20230710,160800,375080606,1624,1624,1624,1624,0
|
|
20230710,160700,375080606,1624,1624,1624,1624,0
|
|
20230710,160600,375080606,1624,1624,1624,1624,0
|
|
20230710,160500,375080606,1624,1624,1624,1624,0
|
|
20230710,160400,375080606,1624,1624,1624,1624,0
|
|
20230710,160300,375080606,1624,1624,1624,1624,0
|
|
20230710,160200,375080606,1624,1624,1624,1624,0
|
|
20230710,160100,375080606,1624,1624,1624,1624,0
|
|
20230710,160000,375080606,1624,1624,1624,1624,0
|
|
20230710,155900,375080606,1624,1624,1624,1624,0
|
|
20230710,155800,375080606,1624,1624,1624,1624,0
|
|
20230710,155700,375080606,1624,1624,1624,1624,0
|
|
20230710,155600,375080606,1624,1624,1624,1624,0
|
|
20230710,155500,375080606,1624,1624,1624,1624,0
|
|
20230710,155400,375080606,1624,1624,1624,1624,0
|
|
20230710,155300,375080606,1624,1624,1624,1624,0
|
|
20230710,155200,375080606,1624,1624,1624,1624,0
|
|
20230710,155100,375080606,1624,1624,1624,1624,0
|
|
20230710,155000,375080606,1624,1624,1624,1624,0
|
|
20230710,154900,375080606,1624,1624,1624,1624,0
|
|
20230710,154800,375080606,1624,1624,1624,1624,0
|
|
20230710,154700,375080606,1624,1624,1624,1624,2648
|
|
20230710,154600,375080606,1624,1624,1624,1624,0
|
|
20230710,154500,375080606,1624,1624,1624,1624,0
|
|
20230710,154400,375080606,1624,1624,1624,1624,0
|
|
20230710,154300,375080606,1624,1624,1624,1624,0
|
|
20230710,154200,375080606,1624,1624,1624,1624,0
|
|
20230710,154100,375080606,1624,1624,1624,1624,0
|
|
20230710,154000,375080606,1624,1624,1624,1624,0
|
|
20230710,153900,375080606,1624,1624,1624,1624,0
|
|
20230710,153800,375080606,1624,1624,1624,1624,0
|
|
20230710,153700,375080606,1624,1624,1624,1624,0
|
|
20230710,153600,375080606,1624,1624,1624,1624,0
|
|
20230710,153500,375080606,1624,1624,1624,1624,0
|
|
20230710,153400,375080606,1624,1624,1624,1624,0
|
|
20230710,153300,375080606,1624,1624,1624,1624,0
|
|
20230710,153200,375080606,1624,1624,1624,1624,0
|
|
20230710,153100,375080606,1624,1624,1624,1624,0
|
|
20230710,153000,375080606,1624,1624,1624,1624,2648
|
|
20230710,152900,370780254,1620,1620,1620,1620,0
|
|
20230710,152800,370780254,1620,1620,1620,1620,0
|
|
20230710,152700,370780254,1620,1620,1620,1620,0
|
|
20230710,152600,370780254,1620,1620,1620,1620,0
|
|
20230710,152500,370780254,1620,1620,1620,1620,0
|
|
20230710,152400,370780254,1620,1620,1620,1620,0
|
|
20230710,152300,370780254,1620,1620,1620,1620,0
|
|
20230710,152200,370780254,1620,1620,1620,1620,0
|
|
20230710,152100,370780254,1620,1620,1620,1620,0
|
|
20230710,152000,370780254,1620,1620,1620,1620,0
|
|
20230710,151900,370780254,1620,1620,1620,1620,21
|
|
20230710,151800,370746234,1620,1611,1620,1600,3319
|
|
20230710,151700,365421729,1612,1620,1620,1611,1813
|
|
20230710,151600,362498877,1620,1613,1620,1613,16
|
|
20230710,151500,362472992,1620,1620,1620,1620,410
|
|
20230710,151400,361808792,1620,1620,1620,1620,22
|
|
20230710,151300,361773152,1620,1620,1620,1620,20
|
|
20230710,151200,361740752,1620,1614,1620,1611,855
|
|
20230710,151100,360362596,1615,1615,1615,1615,5
|
|
20230710,151000,360354521,1620,1618,1620,1618,11
|
|
20230710,150900,360336721,1620,1619,1620,1619,6
|
|
20230710,150800,360327006,1620,1620,1620,1620,5
|
|
20230710,150700,360318906,1620,1618,1620,1613,1201
|
|
20230710,150600,358379630,1618,1618,1618,1618,0
|
|
20230710,150500,358379630,1618,1618,1618,1618,200
|
|
20230710,150400,358056030,1623,1621,1623,1621,13
|
|
20230710,150300,358034955,1624,1624,1624,1624,0
|
|
20230710,150200,358034955,1624,1624,1624,1624,0
|
|
20230710,150100,358034955,1624,1624,1624,1624,0
|
|
20230710,150000,358034955,1624,1624,1624,1624,0
|
|
20230710,145900,358034955,1624,1624,1624,1624,2
|
|
20230710,145800,358031707,1623,1623,1623,1623,0
|
|
20230710,145700,358031707,1623,1623,1623,1623,1257
|
|
20230710,145600,355991596,1623,1623,1623,1623,2
|
|
20230710,145500,355988350,1623,1623,1623,1623,2
|
|
20230710,145400,355985104,1623,1623,1623,1623,200
|
|
20230710,145300,355660504,1623,1623,1623,1623,201
|
|
20230710,145200,355334281,1623,1622,1623,1622,38
|
|
20230710,145100,355272644,1621,1620,1621,1618,1029
|
|
20230710,145000,353607197,1620,1617,1620,1616,206
|
|
20230710,144900,353273847,1618,1620,1620,1616,2586
|
|
20230710,144800,349088996,1627,1627,1627,1627,2
|
|
20230710,144700,349085742,1627,1625,1627,1620,18068
|
|
20230710,144600,319787799,1628,1627,1629,1626,515
|
|
20230710,144500,318949928,1627,1626,1627,1626,78
|
|
20230710,144400,318823025,1627,1627,1627,1627,20
|
|
20230710,144300,318790485,1627,1627,1627,1627,64
|
|
20230710,144200,318686357,1628,1628,1628,1626,175
|
|
20230710,144100,318401561,1629,1628,1629,1628,69
|
|
20230710,144000,318289225,1628,1630,1630,1628,32
|
|
20230710,143900,318237125,1628,1628,1628,1628,171
|
|
20230710,143800,317958737,1630,1629,1631,1628,1694
|
|
20230710,143700,315200180,1633,1632,1633,1631,18
|
|
20230710,143600,315170799,1630,1629,1632,1629,410
|
|
20230710,143500,314502528,1632,1631,1633,1629,1051
|
|
20230710,143400,312788358,1633,1631,1633,1631,74
|
|
20230710,143300,312667595,1631,1629,1631,1629,103
|
|
20230710,143200,312499650,1629,1634,1634,1629,133
|
|
20230710,143100,312282649,1634,1634,1634,1634,122
|
|
20230710,143000,312083301,1635,1635,1635,1635,8
|
|
20230710,142900,312070221,1635,1635,1635,1635,20
|
|
20230710,142800,312037521,1636,1634,1636,1634,3
|
|
20230710,142700,312032615,1636,1636,1636,1636,0
|
|
20230710,142600,312032615,1636,1636,1636,1636,3
|
|
20230710,142500,312027707,1627,1630,1636,1627,6124
|
|
20230710,142400,302021509,1632,1632,1632,1632,0
|
|
20230710,142300,302021509,1632,1632,1632,1632,0
|
|
20230710,142200,302021509,1632,1632,1632,1632,333
|
|
20230710,142100,301478053,1632,1628,1632,1628,3089
|
|
20230710,142000,296440617,1629,1629,1629,1629,0
|
|
20230710,141900,296440617,1629,1629,1629,1629,0
|
|
20230710,141800,296440617,1629,1628,1629,1628,80
|
|
20230710,141700,296310347,1628,1628,1628,1628,110
|
|
20230710,141600,296131267,1629,1629,1629,1629,0
|
|
20230710,141500,296131267,1629,1629,1629,1629,0
|
|
20230710,141400,296131267,1629,1629,1629,1629,0
|
|
20230710,141300,296131267,1629,1629,1629,1629,571
|
|
20230710,141200,295201108,1628,1628,1628,1628,0
|
|
20230710,141100,295201108,1628,1628,1628,1628,9
|
|
20230710,141000,295186456,1628,1627,1628,1627,21
|
|
20230710,140900,295152288,1630,1628,1630,1628,50
|
|
20230710,140800,295070818,1630,1630,1630,1630,100
|
|
20230710,140700,294907818,1630,1630,1630,1630,0
|
|
20230710,140600,294907818,1630,1630,1630,1630,0
|
|
20230710,140500,294907818,1630,1630,1630,1630,1
|
|
20230710,140400,294906188,1630,1630,1630,1630,100
|
|
20230710,140300,294743188,1630,1630,1630,1630,0
|
|
20230710,140200,294743188,1630,1630,1630,1630,101
|
|
20230710,140100,294578558,1630,1630,1630,1630,1300
|
|
20230710,140000,292459558,1630,1630,1630,1630,46
|
|
20230710,135900,292384578,1630,1628,1630,1624,220
|
|
20230710,135800,292027048,1629,1629,1629,1629,18
|
|
20230710,135700,291997726,1628,1628,1628,1628,90
|
|
20230710,135600,291851206,1628,1630,1630,1628,208
|
|
20230710,135500,291512226,1630,1630,1630,1630,100
|
|
20230710,135400,291349226,1629,1629,1629,1627,1292
|
|
20230710,135300,289245524,1628,1629,1629,1628,380
|
|
20230710,135200,288626809,1629,1629,1629,1629,0
|
|
20230710,135100,288626809,1629,1629,1629,1629,0
|
|
20230710,135000,288626809,1629,1629,1629,1629,54
|
|
20230710,134900,288538843,1629,1629,1629,1629,100
|
|
20230710,134800,288375943,1629,1629,1629,1629,50
|
|
20230710,134700,288294493,1629,1629,1629,1629,10
|
|
20230710,134600,288278203,1629,1629,1629,1629,15
|
|
20230710,134500,288253768,1629,1630,1630,1629,20
|
|
20230710,134400,288221170,1630,1629,1630,1629,2788
|
|
20230710,134300,283679503,1629,1629,1629,1629,17
|
|
20230710,134200,283651810,1629,1629,1630,1629,843
|
|
20230710,134100,282277893,1630,1630,1630,1630,45
|
|
20230710,134000,282204543,1630,1630,1630,1627,118
|
|
20230710,133900,282012209,1630,1630,1630,1630,513
|
|
20230710,133800,281176019,1630,1630,1630,1630,219
|
|
20230710,133700,280819049,1630,1629,1630,1629,1534
|
|
20230710,133600,278320076,1629,1629,1629,1629,1624
|
|
20230710,133500,275674580,1629,1628,1629,1628,1766
|
|
20230710,133400,272799482,1627,1627,1627,1627,1000
|
|
20230710,133300,271172482,1628,1628,1628,1628,0
|
|
20230710,133200,271172482,1628,1627,1628,1627,2116
|
|
20230710,133100,267728628,1627,1627,1627,1627,0
|
|
20230710,133000,267728628,1627,1627,1627,1627,0
|
|
20230710,132900,267728628,1627,1627,1627,1626,83
|
|
20230710,132800,267593637,1627,1627,1627,1627,40
|
|
20230710,132700,267528557,1628,1628,1628,1628,0
|
|
20230710,132600,267528557,1628,1627,1628,1627,50
|
|
20230710,132500,267447203,1627,1627,1627,1627,8
|
|
20230710,132400,267434187,1627,1627,1627,1627,0
|
|
20230710,132300,267434187,1627,1627,1627,1627,0
|
|
20230710,132200,267434187,1627,1627,1627,1627,0
|
|
20230710,132100,267434187,1627,1627,1628,1627,3100
|
|
20230710,132000,262390379,1627,1627,1627,1627,1000
|
|
20230710,131900,260763379,1628,1628,1628,1628,0
|
|
20230710,131800,260763379,1628,1628,1628,1628,0
|
|
20230710,131700,260763379,1628,1624,1628,1624,3585
|
|
20230710,131600,254936277,1624,1624,1624,1624,50
|
|
20230710,131500,254855077,1623,1623,1623,1623,616
|
|
20230710,131400,253855309,1624,1624,1624,1624,20
|
|
20230710,131300,253822829,1625,1625,1625,1625,0
|
|
20230710,131200,253822829,1625,1625,1625,1625,325
|
|
20230710,131100,253294704,1625,1622,1625,1622,3051
|
|
20230710,131000,248343470,1621,1621,1621,1621,840
|
|
20230710,130900,246981830,1619,1619,1619,1619,344
|
|
20230710,130800,246424894,1621,1621,1621,1621,0
|
|
20230710,130700,246424894,1621,1620,1621,1620,336
|
|
20230710,130600,245880573,1620,1620,1620,1620,3
|
|
20230710,130500,245875713,1619,1619,1619,1619,0
|
|
20230710,130400,245875713,1619,1619,1619,1619,0
|
|
20230710,130300,245875713,1619,1619,1619,1619,0
|
|
20230710,130200,245875713,1619,1619,1619,1619,0
|
|
20230710,130100,245875713,1619,1619,1619,1619,0
|
|
20230710,130000,245875713,1619,1619,1619,1619,1100
|
|
20230710,125900,244094813,1620,1620,1620,1620,199
|
|
20230710,125800,243772433,1620,1620,1620,1620,0
|
|
20230710,125700,243772433,1620,1620,1620,1620,0
|
|
20230710,125600,243772433,1620,1620,1620,1620,0
|
|
20230710,125500,243772433,1620,1620,1620,1620,350
|
|
20230710,125400,243205433,1620,1620,1620,1620,0
|
|
20230710,125300,243205433,1620,1620,1620,1620,100
|
|
20230710,125200,243043433,1620,1620,1620,1620,0
|
|
20230710,125100,243043433,1620,1620,1620,1620,1200
|
|
20230710,125000,241099433,1621,1621,1621,1621,0
|
|
20230710,124900,241099433,1621,1621,1621,1621,0
|
|
20230710,124800,241099433,1621,1621,1621,1621,0
|
|
20230710,124700,241099433,1621,1620,1621,1620,768
|
|
20230710,124600,239855241,1620,1620,1620,1620,61
|
|
20230710,124500,239756421,1620,1620,1620,1620,46
|
|
20230710,124400,239681901,1619,1619,1619,1619,9
|
|
20230710,124300,239667330,1619,1619,1619,1619,0
|
|
20230710,124200,239667330,1619,1619,1619,1619,0
|
|
20230710,124100,239667330,1619,1619,1619,1619,1
|
|
20230710,124000,239665711,1618,1618,1618,1618,10
|
|
20230710,123900,239649531,1620,1619,1620,1619,85
|
|
20230710,123800,239511915,1620,1620,1620,1620,0
|
|
20230710,123700,239511915,1620,1620,1620,1620,0
|
|
20230710,123600,239511915,1620,1620,1620,1620,50
|
|
20230710,123500,239430915,1621,1619,1621,1619,31
|
|
20230710,123400,239380724,1619,1619,1619,1619,30
|
|
20230710,123300,239332154,1621,1620,1621,1620,300
|
|
20230710,123200,238845894,1619,1619,1619,1619,10
|
|
20230710,123100,238829704,1621,1621,1621,1621,0
|
|
20230710,123000,238829704,1621,1621,1621,1621,0
|
|
20230710,122900,238829704,1621,1621,1621,1621,1
|
|
20230710,122800,238828083,1622,1622,1622,1622,0
|
|
20230710,122700,238828083,1622,1622,1622,1622,1
|
|
20230710,122600,238826461,1625,1625,1625,1625,0
|
|
20230710,122500,238826461,1625,1625,1625,1625,1
|
|
20230710,122400,238824836,1622,1622,1622,1622,1549
|
|
20230710,122300,236312358,1625,1625,1625,1625,1
|
|
20230710,122200,236310733,1624,1624,1624,1624,0
|
|
20230710,122100,236310733,1624,1624,1624,1624,0
|
|
20230710,122000,236310733,1624,1624,1624,1624,0
|
|
20230710,121900,236310733,1624,1624,1624,1624,180
|
|
20230710,121800,236018413,1625,1625,1625,1625,937
|
|
20230710,121700,234495788,1621,1624,1624,1621,24
|
|
20230710,121600,234456818,1625,1625,1625,1625,307
|
|
20230710,121500,233957943,1625,1624,1625,1624,3
|
|
20230710,121400,233953070,1619,1619,1619,1619,214
|
|
20230710,121300,233606604,1625,1625,1625,1625,0
|
|
20230710,121200,233606604,1625,1624,1625,1624,4323
|
|
20230710,121100,226585052,1623,1622,1623,1622,2788
|
|
20230710,121000,222061377,1622,1622,1622,1622,0
|
|
20230710,120900,222061377,1622,1622,1622,1622,0
|
|
20230710,120800,222061377,1622,1622,1622,1622,0
|
|
20230710,120700,222061377,1622,1622,1622,1622,0
|
|
20230710,120600,222061377,1622,1622,1622,1622,0
|
|
20230710,120500,222061377,1622,1622,1622,1622,0
|
|
20230710,120400,222061377,1622,1621,1622,1621,2
|
|
20230710,120300,222058134,1621,1621,1621,1621,0
|
|
20230710,120200,222058134,1621,1619,1621,1619,197
|
|
20230710,120100,221738992,1620,1620,1620,1620,50
|
|
20230710,120000,221657992,1620,1619,1620,1619,210
|
|
20230710,115900,221317902,1619,1619,1619,1619,110
|
|
20230710,115800,221139812,1620,1620,1620,1620,0
|
|
20230710,115700,221139812,1620,1620,1620,1620,0
|
|
20230710,115600,221139812,1620,1620,1620,1620,0
|
|
20230710,115500,221139812,1620,1620,1620,1620,0
|
|
20230710,115400,221139812,1620,1620,1620,1620,205
|
|
20230710,115300,220807712,1619,1619,1619,1619,30
|
|
20230710,115200,220759142,1620,1620,1620,1620,0
|
|
20230710,115100,220759142,1620,1620,1620,1620,0
|
|
20230710,115000,220759142,1620,1622,1622,1620,32
|
|
20230710,114900,220707298,1621,1620,1621,1620,750
|
|
20230710,114800,219491658,1620,1620,1620,1620,0
|
|
20230710,114700,219491658,1620,1620,1620,1620,280
|
|
20230710,114600,219038058,1621,1621,1621,1621,0
|
|
20230710,114500,219038058,1621,1621,1621,1621,0
|
|
20230710,114400,219038058,1621,1621,1621,1621,0
|
|
20230710,114300,219038058,1621,1621,1621,1621,0
|
|
20230710,114200,219038058,1621,1621,1621,1621,0
|
|
20230710,114100,219038058,1621,1621,1621,1621,0
|
|
20230710,114000,219038058,1621,1621,1621,1621,0
|
|
20230710,113900,219038058,1621,1617,1621,1615,3136
|
|
20230710,113800,213967422,1617,1617,1617,1617,110
|
|
20230710,113700,213789552,1617,1617,1617,1617,547
|
|
20230710,113600,212905053,1619,1619,1619,1619,50
|
|
20230710,113500,212824103,1620,1619,1620,1619,212
|
|
20230710,113400,212480873,1620,1620,1620,1620,0
|
|
20230710,113300,212480873,1620,1620,1620,1620,0
|
|
20230710,113200,212480873,1620,1620,1620,1620,0
|
|
20230710,113100,212480873,1620,1619,1620,1617,276
|
|
20230710,113000,212034091,1618,1618,1618,1618,3
|
|
20230710,112900,212029237,1617,1619,1619,1617,13
|
|
20230710,112800,212008209,1621,1621,1621,1621,1
|
|
20230710,112700,212006588,1620,1620,1620,1620,1000
|
|
20230710,112600,210386588,1621,1621,1621,1621,0
|
|
20230710,112500,210386588,1621,1620,1621,1620,481
|
|
20230710,112400,209606917,1621,1620,1621,1620,220
|
|
20230710,112300,209250487,1620,1620,1620,1620,426
|
|
20230710,112200,208560367,1620,1620,1620,1620,0
|
|
20230710,112100,208560367,1620,1617,1620,1617,1481
|
|
20230710,112000,206163208,1617,1617,1617,1617,0
|
|
20230710,111900,206163208,1617,1617,1617,1617,200
|
|
20230710,111800,205839808,1617,1619,1619,1617,63
|
|
20230710,111700,205737931,1618,1615,1618,1615,2800
|
|
20230710,111600,201214623,1613,1613,1613,1613,0
|
|
20230710,111500,201214623,1613,1613,1613,1613,995
|
|
20230710,111400,199609688,1613,1613,1613,1613,5
|
|
20230710,111300,199601623,1615,1615,1615,1615,0
|
|
20230710,111200,199601623,1615,1615,1615,1615,1000
|
|
20230710,111100,197986623,1614,1610,1614,1610,13532
|
|
20230710,111000,176199906,1610,1610,1610,1610,1000
|
|
20230710,110900,174589906,1606,1606,1606,1606,0
|
|
20230710,110800,174589906,1606,1606,1606,1606,1200
|
|
20230710,110700,172662706,1610,1610,1610,1610,0
|
|
20230710,110600,172662706,1610,1609,1610,1609,91
|
|
20230710,110500,172516286,1609,1607,1609,1607,431
|
|
20230710,110400,171823667,1610,1610,1610,1610,0
|
|
20230710,110300,171823667,1610,1610,1610,1610,0
|
|
20230710,110200,171823667,1610,1608,1610,1608,174
|
|
20230710,110100,171543751,1610,1610,1610,1610,0
|
|
20230710,110000,171543751,1610,1610,1610,1610,0
|
|
20230710,105900,171543751,1610,1610,1610,1610,0
|
|
20230710,105800,171543751,1610,1607,1610,1607,15
|
|
20230710,105700,171519640,1614,1614,1614,1614,0
|
|
20230710,105600,171519640,1614,1609,1614,1609,50
|
|
20230710,105500,171439175,1610,1615,1615,1610,676
|
|
20230710,105400,170350233,1615,1615,1615,1615,0
|
|
20230710,105300,170350233,1615,1615,1615,1615,0
|
|
20230710,105200,170350233,1615,1615,1615,1615,0
|
|
20230710,105100,170350233,1615,1615,1615,1615,0
|
|
20230710,105000,170350233,1615,1615,1615,1615,2
|
|
20230710,104900,170347003,1615,1615,1615,1615,0
|
|
20230710,104800,170347003,1615,1615,1615,1615,0
|
|
20230710,104700,170347003,1615,1611,1615,1611,33
|
|
20230710,104600,170293828,1615,1615,1615,1615,8
|
|
20230710,104500,170280908,1615,1611,1615,1611,11
|
|
20230710,104400,170263172,1611,1611,1611,1611,125
|
|
20230710,104300,170061797,1615,1615,1615,1615,0
|
|
20230710,104200,170061797,1615,1615,1615,1615,0
|
|
20230710,104100,170061797,1615,1615,1615,1615,25
|
|
20230710,104000,170021422,1616,1616,1616,1616,0
|
|
20230710,103900,170021422,1616,1617,1617,1611,24
|
|
20230710,103800,169982707,1618,1618,1618,1618,0
|
|
20230710,103700,169982707,1618,1616,1618,1616,664
|
|
20230710,103600,168908952,1617,1610,1617,1610,1011
|
|
20230710,103500,167274607,1616,1616,1616,1616,140
|
|
20230710,103400,167048367,1617,1611,1617,1610,704
|
|
20230710,103300,165914069,1617,1617,1617,1617,20
|
|
20230710,103200,165881729,1617,1617,1617,1617,0
|
|
20230710,103100,165881729,1617,1617,1617,1617,0
|
|
20230710,103000,165881729,1617,1617,1617,1617,0
|
|
20230710,102900,165881729,1617,1609,1617,1609,4
|
|
20230710,102800,165875269,1617,1617,1617,1617,3
|
|
20230710,102700,165870418,1608,1608,1608,1608,200
|
|
20230710,102600,165548818,1618,1618,1618,1617,5
|
|
20230710,102500,165540729,1619,1618,1619,1618,4
|
|
20230710,102400,165534254,1618,1608,1618,1608,634
|
|
20230710,102300,164513442,1606,1613,1613,1606,3868
|
|
20230710,102200,158290879,1617,1614,1617,1614,1003
|
|
20230710,102100,156672028,1615,1615,1615,1615,500
|
|
20230710,102000,155864528,1619,1619,1619,1616,1004
|
|
20230710,101900,154242052,1619,1616,1619,1616,1453
|
|
20230710,101800,151892945,1621,1621,1621,1621,234
|
|
20230710,101700,151513631,1625,1624,1625,1624,2646
|
|
20230710,101600,147216524,1624,1620,1624,1620,2915
|
|
20230710,101500,142490930,1620,1620,1621,1620,573
|
|
20230710,101400,141562669,1616,1618,1621,1616,3987
|
|
20230710,101300,135115265,1619,1619,1619,1619,0
|
|
20230710,101200,135115265,1619,1619,1619,1619,48
|
|
20230710,101100,135037553,1619,1616,1620,1606,141
|
|
20230710,101000,134809680,1620,1601,1620,1601,10118
|
|
20230710,100900,118541936,1601,1601,1601,1601,0
|
|
20230710,100800,118541936,1601,1601,1601,1601,87
|
|
20230710,100700,118402649,1601,1600,1601,1600,212
|
|
20230710,100600,118063446,1600,1600,1600,1600,800
|
|
20230710,100500,116783446,1602,1602,1602,1602,3
|
|
20230710,100400,116778640,1601,1601,1601,1601,633
|
|
20230710,100300,115765207,1601,1598,1601,1598,330
|
|
20230710,100200,115237529,1598,1598,1598,1598,0
|
|
20230710,100100,115237529,1598,1598,1598,1598,0
|
|
20230710,100000,115237529,1598,1598,1598,1598,0
|
|
20230710,095900,115237529,1598,1598,1598,1598,0
|
|
20230710,095800,115237529,1598,1598,1598,1598,0
|
|
20230710,095700,115237529,1598,1598,1598,1598,0
|
|
20230710,095600,115237529,1598,1597,1600,1597,6970
|
|
20230710,095500,104098875,1597,1598,1598,1597,207
|
|
20230710,095400,103768295,1597,1597,1597,1597,157
|
|
20230710,095300,103517566,1597,1597,1597,1597,0
|
|
20230710,095200,103517566,1597,1593,1597,1593,237
|
|
20230710,095100,103140009,1593,1593,1593,1593,767
|
|
20230710,095000,101918178,1593,1593,1595,1592,3250
|
|
20230710,094900,96741028,1592,1592,1595,1592,1104
|
|
20230710,094800,94982848,1600,1600,1600,1600,0
|
|
20230710,094700,94982848,1600,1600,1600,1600,0
|
|
20230710,094600,94982848,1600,1597,1600,1597,2067
|
|
20230710,094500,91677876,1597,1591,1597,1590,4783
|
|
20230710,094400,84065939,1595,1595,1595,1595,0
|
|
20230710,094300,84065939,1595,1595,1595,1595,0
|
|
20230710,094200,84065939,1595,1597,1597,1589,1584
|
|
20230710,094100,81548794,1597,1591,1597,1590,2514
|
|
20230710,094000,77550534,1597,1597,1597,1597,2
|
|
20230710,093900,77547340,1597,1597,1597,1597,124
|
|
20230710,093800,77349312,1597,1597,1600,1597,2194
|
|
20230710,093700,73841828,1597,1591,1597,1578,5707
|
|
20230710,093600,64797296,1598,1596,1598,1596,378
|
|
20230710,093500,64193727,1597,1594,1597,1594,711
|
|
20230710,093400,63060126,1595,1595,1595,1595,0
|
|
20230710,093300,63060126,1595,1596,1596,1595,106
|
|
20230710,093200,62891053,1586,1596,1596,1586,30
|
|
20230710,093100,62843463,1596,1595,1596,1595,62
|
|
20230710,093000,62744570,1596,1596,1596,1596,0
|
|
20230710,092900,62744570,1596,1584,1596,1584,12
|
|
20230710,092800,62725526,1584,1597,1598,1584,641
|
|
20230710,092700,61701859,1597,1597,1597,1597,0
|
|
20230710,092600,61701859,1597,1586,1597,1584,2446
|
|
20230710,092500,57826638,1599,1599,1599,1599,0
|
|
20230710,092400,57826638,1599,1599,1599,1599,0
|
|
20230710,092300,57826638,1599,1599,1599,1599,0
|
|
20230710,092200,57826638,1599,1599,1599,1599,19
|
|
20230710,092100,57796257,1599,1599,1599,1599,0
|
|
20230710,092000,57796257,1599,1600,1600,1574,1261
|
|
20230710,091900,55792769,1602,1608,1609,1602,504
|
|
20230710,091800,54984502,1610,1606,1610,1601,6619
|
|
20230710,091700,44377067,1605,1595,1609,1595,3377
|
|
20230710,091600,38971118,1597,1591,1597,1590,2303
|
|
20230710,091500,35308913,1598,1598,1598,1598,0
|
|
20230710,091400,35308913,1598,1595,1598,1595,1000
|
|
20230710,091300,33712264,1597,1595,1599,1595,1209
|
|
20230710,091200,31782794,1595,1595,1595,1595,1
|
|
20230710,091100,31781199,1594,1594,1594,1594,961
|
|
20230710,091000,30249365,1594,1594,1594,1594,1
|
|
20230710,090900,30247771,1594,1585,1594,1585,4088
|
|
20230710,090800,23759558,1585,1580,1585,1580,3
|
|
20230710,090700,23754810,1577,1576,1577,1572,2419
|
|
20230710,090600,19942473,1571,1576,1576,1571,2264
|
|
20230710,090500,16374694,1576,1585,1588,1575,5636
|
|
20230710,090400,7485428,1588,1593,1593,1585,375
|
|
20230710,090300,6891023,1589,1586,1589,1586,38
|
|
20230710,090200,6830698,1594,1594,1600,1585,1779
|
|
20230710,090100,3999123,1593,1593,1593,1590,1677
|
|
20230710,090000,1328313,1590,1593,1593,1590,834
|