640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193700,290964872,1793,1793,1793,1793,2127
|
|
20230710,193600,290964872,1793,1793,1793,1793,0
|
|
20230710,193500,290964872,1793,1793,1793,1793,0
|
|
20230710,193400,290964872,1793,1793,1793,1793,0
|
|
20230710,193300,290964872,1793,1793,1793,1793,0
|
|
20230710,193200,290964872,1793,1793,1793,1793,0
|
|
20230710,193100,290964872,1793,1793,1793,1793,0
|
|
20230710,193000,290964872,1793,1793,1793,1793,0
|
|
20230710,192900,290964872,1793,1793,1793,1793,0
|
|
20230710,192800,290964872,1793,1793,1793,1793,0
|
|
20230710,192700,290964872,1793,1793,1793,1793,0
|
|
20230710,192600,290964872,1793,1793,1793,1793,0
|
|
20230710,192500,290964872,1793,1793,1793,1793,0
|
|
20230710,192400,290964872,1793,1793,1793,1793,0
|
|
20230710,192300,290964872,1793,1793,1793,1793,0
|
|
20230710,192200,290964872,1793,1793,1793,1793,0
|
|
20230710,192100,290964872,1793,1793,1793,1793,0
|
|
20230710,192000,290964872,1793,1793,1793,1793,0
|
|
20230710,191900,290964872,1793,1793,1793,1793,0
|
|
20230710,191800,290964872,1793,1793,1793,1793,0
|
|
20230710,191700,290964872,1793,1793,1793,1793,0
|
|
20230710,191600,290964872,1793,1793,1793,1793,0
|
|
20230710,191500,290964872,1793,1793,1793,1793,0
|
|
20230710,191400,290964872,1793,1793,1793,1793,0
|
|
20230710,191300,290964872,1793,1793,1793,1793,0
|
|
20230710,191200,290964872,1793,1793,1793,1793,0
|
|
20230710,191100,290964872,1793,1793,1793,1793,0
|
|
20230710,191000,290964872,1793,1793,1793,1793,0
|
|
20230710,190900,290964872,1793,1793,1793,1793,0
|
|
20230710,190800,290964872,1793,1793,1793,1793,0
|
|
20230710,190700,290964872,1793,1793,1793,1793,2127
|
|
20230710,190600,290964872,1793,1793,1793,1793,0
|
|
20230710,190500,290964872,1793,1793,1793,1793,0
|
|
20230710,190400,290964872,1793,1793,1793,1793,0
|
|
20230710,190300,290964872,1793,1793,1793,1793,0
|
|
20230710,190200,290964872,1793,1793,1793,1793,0
|
|
20230710,190100,290964872,1793,1793,1793,1793,0
|
|
20230710,190000,290964872,1793,1793,1793,1793,0
|
|
20230710,185900,290964872,1793,1793,1793,1793,0
|
|
20230710,185800,290964872,1793,1793,1793,1793,0
|
|
20230710,185700,290964872,1793,1793,1793,1793,0
|
|
20230710,185600,290964872,1793,1793,1793,1793,0
|
|
20230710,185500,290964872,1793,1793,1793,1793,0
|
|
20230710,185400,290964872,1793,1793,1793,1793,0
|
|
20230710,185300,290964872,1793,1793,1793,1793,0
|
|
20230710,185200,290964872,1793,1793,1793,1793,0
|
|
20230710,185100,290964872,1793,1793,1793,1793,0
|
|
20230710,185000,290964872,1793,1793,1793,1793,0
|
|
20230710,184900,290964872,1793,1793,1793,1793,0
|
|
20230710,184800,290964872,1793,1793,1793,1793,0
|
|
20230710,184700,290964872,1793,1793,1793,1793,0
|
|
20230710,184600,290964872,1793,1793,1793,1793,0
|
|
20230710,184500,290964872,1793,1793,1793,1793,0
|
|
20230710,184400,290964872,1793,1793,1793,1793,0
|
|
20230710,184300,290964872,1793,1793,1793,1793,0
|
|
20230710,184200,290964872,1793,1793,1793,1793,0
|
|
20230710,184100,290964872,1793,1793,1793,1793,0
|
|
20230710,184000,290964872,1793,1793,1793,1793,0
|
|
20230710,183900,290964872,1793,1793,1793,1793,0
|
|
20230710,183800,290964872,1793,1793,1793,1793,0
|
|
20230710,183700,290964872,1793,1793,1793,1793,2127
|
|
20230710,183600,290964872,1793,1793,1793,1793,0
|
|
20230710,183500,290964872,1793,1793,1793,1793,0
|
|
20230710,183400,290964872,1793,1793,1793,1793,0
|
|
20230710,183300,290964872,1793,1793,1793,1793,0
|
|
20230710,183200,290964872,1793,1793,1793,1793,0
|
|
20230710,183100,290964872,1793,1793,1793,1793,0
|
|
20230710,183000,290964872,1793,1793,1793,1793,0
|
|
20230710,182900,290964872,1793,1793,1793,1793,0
|
|
20230710,182800,290964872,1793,1793,1793,1793,0
|
|
20230710,182700,290964872,1793,1793,1793,1793,0
|
|
20230710,182600,290964872,1793,1793,1793,1793,0
|
|
20230710,182500,290964872,1793,1793,1793,1793,0
|
|
20230710,182400,290964872,1793,1793,1793,1793,0
|
|
20230710,182300,290964872,1793,1793,1793,1793,0
|
|
20230710,182200,290964872,1793,1793,1793,1793,0
|
|
20230710,182100,290964872,1793,1793,1793,1793,0
|
|
20230710,182000,290964872,1793,1793,1793,1793,0
|
|
20230710,181900,290964872,1793,1793,1793,1793,0
|
|
20230710,181800,290964872,1793,1793,1793,1793,0
|
|
20230710,181700,290964872,1793,1793,1793,1793,0
|
|
20230710,181600,290964872,1793,1793,1793,1793,0
|
|
20230710,181500,290964872,1793,1793,1793,1793,0
|
|
20230710,181400,290964872,1793,1793,1793,1793,0
|
|
20230710,181300,290964872,1793,1793,1793,1793,0
|
|
20230710,181200,290964872,1793,1793,1793,1793,0
|
|
20230710,181100,290964872,1793,1793,1793,1793,0
|
|
20230710,181000,290964872,1793,1793,1793,1793,0
|
|
20230710,180900,290964872,1793,1793,1793,1793,0
|
|
20230710,180800,290964872,1793,1793,1793,1793,0
|
|
20230710,180700,290964872,1793,1793,1793,1793,2127
|
|
20230710,180600,290964872,1793,1793,1793,1793,0
|
|
20230710,180500,290964872,1793,1793,1793,1793,0
|
|
20230710,180400,290964872,1793,1793,1793,1793,0
|
|
20230710,180300,290964872,1793,1793,1793,1793,0
|
|
20230710,180200,290964872,1793,1793,1793,1793,0
|
|
20230710,180100,290964872,1793,1793,1793,1793,0
|
|
20230710,180000,290964872,1793,1793,1793,1793,0
|
|
20230710,175900,290964872,1793,1793,1793,1793,0
|
|
20230710,175800,290964872,1793,1793,1793,1793,0
|
|
20230710,175700,290964872,1793,1793,1793,1793,0
|
|
20230710,175600,290964872,1793,1793,1793,1793,0
|
|
20230710,175500,290964872,1793,1793,1793,1793,0
|
|
20230710,175400,290964872,1793,1793,1793,1793,0
|
|
20230710,175300,290964872,1793,1793,1793,1793,0
|
|
20230710,175200,290964872,1793,1793,1793,1793,0
|
|
20230710,175100,290964872,1793,1793,1793,1793,0
|
|
20230710,175000,290964872,1793,1793,1793,1793,0
|
|
20230710,174900,290964872,1793,1793,1793,1793,0
|
|
20230710,174800,290964872,1793,1793,1793,1793,0
|
|
20230710,174700,290964872,1793,1793,1793,1793,0
|
|
20230710,174600,290964872,1793,1793,1793,1793,0
|
|
20230710,174500,290964872,1793,1793,1793,1793,0
|
|
20230710,174400,290964872,1793,1793,1793,1793,0
|
|
20230710,174300,290964872,1793,1793,1793,1793,0
|
|
20230710,174200,290964872,1793,1793,1793,1793,0
|
|
20230710,174100,290964872,1793,1793,1793,1793,0
|
|
20230710,174000,290964872,1793,1793,1793,1793,0
|
|
20230710,173900,290964872,1793,1793,1793,1793,0
|
|
20230710,173800,290964872,1793,1793,1793,1793,0
|
|
20230710,173700,290964872,1793,1793,1793,1793,2127
|
|
20230710,173600,290964872,1793,1793,1793,1793,0
|
|
20230710,173500,290964872,1793,1793,1793,1793,0
|
|
20230710,173400,290964872,1793,1793,1793,1793,0
|
|
20230710,173300,290964872,1793,1793,1793,1793,0
|
|
20230710,173200,290964872,1793,1793,1793,1793,0
|
|
20230710,173100,290964872,1793,1793,1793,1793,0
|
|
20230710,173000,290964872,1793,1793,1793,1793,0
|
|
20230710,172900,290964872,1793,1793,1793,1793,0
|
|
20230710,172800,290964872,1793,1793,1793,1793,0
|
|
20230710,172700,290964872,1793,1793,1793,1793,0
|
|
20230710,172600,290964872,1793,1793,1793,1793,0
|
|
20230710,172500,290964872,1793,1793,1793,1793,0
|
|
20230710,172400,290964872,1793,1793,1793,1793,0
|
|
20230710,172300,290964872,1793,1793,1793,1793,0
|
|
20230710,172200,290964872,1793,1793,1793,1793,0
|
|
20230710,172100,290964872,1793,1793,1793,1793,0
|
|
20230710,172000,290964872,1793,1793,1793,1793,0
|
|
20230710,171900,290964872,1793,1793,1793,1793,0
|
|
20230710,171800,290964872,1793,1793,1793,1793,0
|
|
20230710,171700,290964872,1793,1793,1793,1793,0
|
|
20230710,171600,290964872,1793,1793,1793,1793,0
|
|
20230710,171500,290964872,1793,1793,1793,1793,0
|
|
20230710,171400,290964872,1793,1793,1793,1793,0
|
|
20230710,171300,290964872,1793,1793,1793,1793,0
|
|
20230710,171200,290964872,1793,1793,1793,1793,0
|
|
20230710,171100,290964872,1793,1793,1793,1793,0
|
|
20230710,171000,290964872,1793,1793,1793,1793,0
|
|
20230710,170900,290964872,1793,1793,1793,1793,0
|
|
20230710,170800,290964872,1793,1793,1793,1793,0
|
|
20230710,170700,290964872,1793,1793,1793,1793,2127
|
|
20230710,170600,290964872,1793,1793,1793,1793,0
|
|
20230710,170500,290964872,1793,1793,1793,1793,0
|
|
20230710,170400,290964872,1793,1793,1793,1793,0
|
|
20230710,170300,290964872,1793,1793,1793,1793,0
|
|
20230710,170200,290964872,1793,1793,1793,1793,0
|
|
20230710,170100,290964872,1793,1793,1793,1793,0
|
|
20230710,170000,290964872,1793,1793,1793,1793,0
|
|
20230710,165900,290964872,1793,1793,1793,1793,0
|
|
20230710,165800,290964872,1793,1793,1793,1793,0
|
|
20230710,165700,290964872,1793,1793,1793,1793,0
|
|
20230710,165600,290964872,1793,1793,1793,1793,0
|
|
20230710,165500,290964872,1793,1793,1793,1793,0
|
|
20230710,165400,290964872,1793,1793,1793,1793,0
|
|
20230710,165300,290964872,1793,1793,1793,1793,0
|
|
20230710,165200,290964872,1793,1793,1793,1793,0
|
|
20230710,165100,290964872,1793,1793,1793,1793,0
|
|
20230710,165000,290964872,1793,1793,1793,1793,0
|
|
20230710,164900,290964872,1793,1793,1793,1793,0
|
|
20230710,164800,290964872,1793,1793,1793,1793,0
|
|
20230710,164700,290964872,1793,1793,1793,1793,0
|
|
20230710,164600,290964872,1793,1793,1793,1793,0
|
|
20230710,164500,290964872,1793,1793,1793,1793,0
|
|
20230710,164400,290964872,1793,1793,1793,1793,0
|
|
20230710,164300,290964872,1793,1793,1793,1793,0
|
|
20230710,164200,290964872,1793,1793,1793,1793,0
|
|
20230710,164100,290964872,1793,1793,1793,1793,0
|
|
20230710,164000,290964872,1793,1793,1793,1793,0
|
|
20230710,163900,290964872,1793,1793,1793,1793,0
|
|
20230710,163800,290964872,1793,1793,1793,1793,0
|
|
20230710,163700,290964872,1793,1793,1793,1793,2127
|
|
20230710,163600,290964872,1793,1793,1793,1793,0
|
|
20230710,163500,290964872,1793,1793,1793,1793,0
|
|
20230710,163400,290964872,1793,1793,1793,1793,0
|
|
20230710,163300,290964872,1793,1793,1793,1793,0
|
|
20230710,163200,290964872,1793,1793,1793,1793,0
|
|
20230710,163100,290964872,1793,1793,1793,1793,0
|
|
20230710,163000,290964872,1793,1793,1793,1793,0
|
|
20230710,162900,290964872,1793,1793,1793,1793,0
|
|
20230710,162800,290964872,1793,1793,1793,1793,0
|
|
20230710,162700,290964872,1793,1793,1793,1793,0
|
|
20230710,162600,290964872,1793,1793,1793,1793,0
|
|
20230710,162500,290964872,1793,1793,1793,1793,0
|
|
20230710,162400,290964872,1793,1793,1793,1793,0
|
|
20230710,162300,290964872,1793,1793,1793,1793,0
|
|
20230710,162200,290964872,1793,1793,1793,1793,0
|
|
20230710,162100,290964872,1793,1793,1793,1793,0
|
|
20230710,162000,290964872,1793,1793,1793,1793,0
|
|
20230710,161900,290964872,1793,1793,1793,1793,0
|
|
20230710,161800,290964872,1793,1793,1793,1793,0
|
|
20230710,161700,290964872,1793,1793,1793,1793,0
|
|
20230710,161600,290964872,1793,1793,1793,1793,0
|
|
20230710,161500,290964872,1793,1793,1793,1793,0
|
|
20230710,161400,290964872,1793,1793,1793,1793,0
|
|
20230710,161300,290964872,1793,1793,1793,1793,0
|
|
20230710,161200,290964872,1793,1793,1793,1793,0
|
|
20230710,161100,290964872,1793,1793,1793,1793,0
|
|
20230710,161000,290964872,1793,1793,1793,1793,0
|
|
20230710,160900,290964872,1793,1793,1793,1793,0
|
|
20230710,160800,290964872,1793,1793,1793,1793,0
|
|
20230710,160700,290964872,1793,1793,1793,1793,2127
|
|
20230710,160600,290964872,1793,1793,1793,1793,0
|
|
20230710,160500,290964872,1793,1793,1793,1793,0
|
|
20230710,160400,290964872,1793,1793,1793,1793,0
|
|
20230710,160300,290964872,1793,1793,1793,1793,0
|
|
20230710,160200,290964872,1793,1793,1793,1793,0
|
|
20230710,160100,290964872,1793,1793,1793,1793,0
|
|
20230710,160000,290964872,1793,1793,1793,1793,0
|
|
20230710,155900,290964872,1793,1793,1793,1793,0
|
|
20230710,155800,290964872,1793,1793,1793,1793,0
|
|
20230710,155700,290964872,1793,1793,1793,1793,0
|
|
20230710,155600,290964872,1793,1793,1793,1793,0
|
|
20230710,155500,290964872,1793,1793,1793,1793,0
|
|
20230710,155400,290964872,1793,1793,1793,1793,0
|
|
20230710,155300,290964872,1793,1793,1793,1793,0
|
|
20230710,155200,290964872,1793,1793,1793,1793,0
|
|
20230710,155100,290964872,1793,1793,1793,1793,0
|
|
20230710,155000,290964872,1793,1793,1793,1793,0
|
|
20230710,154900,290964872,1793,1793,1793,1793,0
|
|
20230710,154800,290964872,1793,1793,1793,1793,0
|
|
20230710,154700,290964872,1793,1793,1793,1793,0
|
|
20230710,154600,290964872,1793,1793,1793,1793,0
|
|
20230710,154500,290964872,1793,1793,1793,1793,0
|
|
20230710,154400,290964872,1793,1793,1793,1793,0
|
|
20230710,154300,290964872,1793,1793,1793,1793,0
|
|
20230710,154200,290964872,1793,1793,1793,1793,0
|
|
20230710,154100,290964872,1793,1793,1793,1793,0
|
|
20230710,154000,290964872,1793,1793,1793,1793,0
|
|
20230710,153900,290964872,1793,1793,1793,1793,0
|
|
20230710,153800,290964872,1793,1793,1793,1793,0
|
|
20230710,153700,290964872,1793,1793,1793,1793,2127
|
|
20230710,153600,290964872,1793,1793,1793,1793,0
|
|
20230710,153500,290964872,1793,1793,1793,1793,0
|
|
20230710,153400,290964872,1793,1793,1793,1793,0
|
|
20230710,153300,290964872,1793,1793,1793,1793,0
|
|
20230710,153200,290964872,1793,1793,1793,1793,0
|
|
20230710,153100,290964872,1793,1793,1793,1793,0
|
|
20230710,153000,290964872,1793,1793,1793,1793,2127
|
|
20230710,152900,287151161,1793,1793,1793,1793,0
|
|
20230710,152800,287151161,1793,1793,1793,1793,0
|
|
20230710,152700,287151161,1793,1793,1793,1793,0
|
|
20230710,152600,287151161,1793,1793,1793,1793,0
|
|
20230710,152500,287151161,1793,1793,1793,1793,0
|
|
20230710,152400,287151161,1793,1793,1793,1793,0
|
|
20230710,152300,287151161,1793,1793,1793,1793,0
|
|
20230710,152200,287151161,1793,1793,1793,1793,0
|
|
20230710,152100,287151161,1793,1793,1793,1793,0
|
|
20230710,152000,287151161,1793,1793,1793,1793,0
|
|
20230710,151900,287151161,1793,1789,1793,1789,2717
|
|
20230710,151800,282283097,1790,1789,1790,1789,85
|
|
20230710,151700,282130952,1785,1785,1785,1785,533
|
|
20230710,151600,281179547,1785,1785,1785,1785,0
|
|
20230710,151500,281179547,1785,1785,1785,1785,0
|
|
20230710,151400,281179547,1785,1785,1785,1785,10
|
|
20230710,151300,281161697,1785,1785,1785,1785,0
|
|
20230710,151200,281161697,1785,1785,1785,1785,119
|
|
20230710,151100,280949282,1783,1783,1783,1783,0
|
|
20230710,151000,280949282,1783,1783,1783,1783,0
|
|
20230710,150900,280949282,1783,1783,1783,1783,0
|
|
20230710,150800,280949282,1783,1783,1783,1783,0
|
|
20230710,150700,280949282,1783,1783,1783,1783,0
|
|
20230710,150600,280949282,1783,1783,1783,1783,0
|
|
20230710,150500,280949282,1783,1785,1785,1783,500
|
|
20230710,150400,280057780,1784,1784,1784,1784,0
|
|
20230710,150300,280057780,1784,1784,1784,1784,0
|
|
20230710,150200,280057780,1784,1784,1784,1784,10
|
|
20230710,150100,280039940,1783,1783,1783,1783,0
|
|
20230710,150000,280039940,1783,1783,1783,1783,0
|
|
20230710,145900,280039940,1783,1783,1783,1783,4
|
|
20230710,145800,280032808,1783,1784,1784,1783,48
|
|
20230710,145700,279947207,1783,1786,1786,1783,8
|
|
20230710,145600,279932931,1783,1783,1783,1783,297
|
|
20230710,145500,279403380,1783,1783,1783,1783,4
|
|
20230710,145400,279396248,1783,1783,1783,1783,3
|
|
20230710,145300,279390899,1783,1783,1783,1783,4
|
|
20230710,145200,279383767,1783,1783,1783,1783,3
|
|
20230710,145100,279378418,1783,1783,1783,1783,4
|
|
20230710,145000,279371286,1783,1783,1783,1783,4
|
|
20230710,144900,279364154,1783,1783,1783,1783,3
|
|
20230710,144800,279358805,1783,1783,1783,1783,4
|
|
20230710,144700,279351673,1783,1783,1783,1783,3
|
|
20230710,144600,279346324,1783,1783,1783,1783,15
|
|
20230710,144500,279319579,1783,1783,1783,1783,3
|
|
20230710,144400,279314230,1783,1783,1783,1783,4
|
|
20230710,144300,279307098,1783,1783,1783,1783,4
|
|
20230710,144200,279299966,1783,1783,1783,1783,3
|
|
20230710,144100,279294617,1783,1783,1783,1783,4
|
|
20230710,144000,279287485,1783,1783,1783,1783,3
|
|
20230710,143900,279282136,1786,1786,1786,1786,4
|
|
20230710,143800,279274992,1793,1787,1793,1786,32
|
|
20230710,143700,279217658,1786,1771,1786,1762,2764
|
|
20230710,143600,274313692,1771,1771,1771,1771,4
|
|
20230710,143500,274306608,1771,1771,1771,1771,3
|
|
20230710,143400,274301295,1771,1771,1771,1771,4
|
|
20230710,143300,274294211,1771,1771,1771,1771,3
|
|
20230710,143200,274288898,1771,1771,1771,1771,4
|
|
20230710,143100,274281814,1769,1769,1769,1769,3
|
|
20230710,143000,274276507,1769,1769,1769,1769,4
|
|
20230710,142900,274269431,1769,1769,1769,1769,4
|
|
20230710,142800,274262355,1769,1769,1769,1769,3
|
|
20230710,142700,274257048,1769,1784,1784,1769,7
|
|
20230710,142600,274244620,1784,1768,1784,1768,65
|
|
20230710,142500,274129117,1777,1768,1777,1767,40
|
|
20230710,142400,274058215,1768,1768,1768,1768,28
|
|
20230710,142300,274008711,1767,1766,1767,1766,221
|
|
20230710,142200,273618321,1766,1768,1768,1766,4
|
|
20230710,142100,273611253,1765,1766,1766,1765,3
|
|
20230710,142000,273605956,1777,1777,1777,1777,29
|
|
20230710,141900,273554423,1777,1777,1777,1777,23
|
|
20230710,141800,273513552,1777,1777,1777,1777,5
|
|
20230710,141700,273504667,1777,1777,1777,1777,23
|
|
20230710,141600,273463796,1777,1764,1777,1763,935
|
|
20230710,141500,271803299,1762,1762,1762,1762,4
|
|
20230710,141400,271796251,1773,1761,1773,1758,1119
|
|
20230710,141300,269819549,1761,1760,1761,1760,12358
|
|
20230710,141200,248057115,1761,1760,1761,1760,649
|
|
20230710,141100,246914229,1761,1760,1761,1760,42
|
|
20230710,141000,246840271,1761,1761,1761,1761,223
|
|
20230710,140900,246447568,1763,1763,1763,1763,4
|
|
20230710,140800,246440516,1761,1761,1761,1761,4
|
|
20230710,140700,246433472,1761,1761,1761,1761,3
|
|
20230710,140600,246428189,1762,1762,1762,1762,4
|
|
20230710,140500,246421141,1761,1761,1761,1761,3
|
|
20230710,140400,246415858,1761,1761,1761,1761,4
|
|
20230710,140300,246408814,1764,1760,1764,1760,247
|
|
20230710,140200,245973118,1761,1760,1761,1760,185
|
|
20230710,140100,245647337,1760,1761,1761,1760,33
|
|
20230710,140000,245589228,1760,1761,1761,1760,32
|
|
20230710,135900,245532879,1760,1760,1760,1760,12
|
|
20230710,135800,245511759,1760,1754,1760,1754,556
|
|
20230710,135700,244533523,1754,1754,1754,1754,4
|
|
20230710,135600,244526507,1754,1754,1754,1754,3
|
|
20230710,135500,244521245,1753,1753,1753,1753,4
|
|
20230710,135400,244514233,1753,1753,1753,1753,4
|
|
20230710,135300,244507221,1753,1753,1753,1753,503
|
|
20230710,135200,243625462,1753,1753,1753,1750,504
|
|
20230710,135100,242741959,1753,1754,1754,1753,1003
|
|
20230710,135000,240983487,1754,1767,1767,1753,540
|
|
20230710,134900,240035305,1767,1767,1767,1767,13
|
|
20230710,134800,240012334,1767,1767,1767,1767,4
|
|
20230710,134700,240005266,1767,1767,1767,1767,4
|
|
20230710,134600,239998198,1767,1753,1767,1753,43
|
|
20230710,134500,239922273,1753,1753,1753,1753,4
|
|
20230710,134400,239915261,1753,1754,1754,1753,503
|
|
20230710,134300,239033500,1771,1765,1771,1750,1161
|
|
20230710,134200,236980556,1765,1751,1765,1749,3155
|
|
20230710,134100,231452404,1749,1750,1750,1749,78
|
|
20230710,134000,231315908,1750,1748,1750,1748,2032
|
|
20230710,133900,227760157,1748,1749,1749,1748,3489
|
|
20230710,133800,221661289,1749,1751,1751,1749,1144
|
|
20230710,133700,219659207,1751,1751,1751,1751,3
|
|
20230710,133600,219653954,1751,1751,1751,1751,4
|
|
20230710,133500,219646950,1751,1751,1751,1751,3
|
|
20230710,133400,219641697,1751,1751,1751,1751,4
|
|
20230710,133300,219634693,1751,1751,1751,1751,3
|
|
20230710,133200,219629440,1752,1751,1752,1751,440
|
|
20230710,133100,218858564,1751,1751,1751,1751,4
|
|
20230710,133000,218851560,1752,1752,1752,1752,407
|
|
20230710,132900,218138496,1752,1752,1752,1752,4
|
|
20230710,132800,218131488,1752,1752,1752,1752,3
|
|
20230710,132700,218126232,1752,1752,1752,1752,4
|
|
20230710,132600,218119224,1764,1752,1764,1752,3003
|
|
20230710,132500,212822377,1752,1752,1752,1752,4
|
|
20230710,132400,212815369,1752,1752,1752,1752,4
|
|
20230710,132300,212808361,1751,1751,1751,1751,3
|
|
20230710,132200,212803108,1754,1754,1754,1754,4
|
|
20230710,132100,212796092,1754,1754,1754,1754,3
|
|
20230710,132000,212790830,1753,1753,1753,1753,4
|
|
20230710,131900,212783818,1750,1760,1760,1750,3102
|
|
20230710,131800,207353601,1760,1760,1760,1760,4
|
|
20230710,131700,207346561,1760,1760,1760,1760,4
|
|
20230710,131600,207339521,1758,1758,1758,1758,3
|
|
20230710,131500,207334247,1755,1755,1755,1755,4
|
|
20230710,131400,207327227,1755,1755,1755,1755,3
|
|
20230710,131300,207321962,1755,1755,1755,1755,4
|
|
20230710,131200,207314942,1754,1754,1754,1754,3
|
|
20230710,131100,207309680,1752,1752,1752,1752,4
|
|
20230710,131000,207302672,1772,1747,1772,1747,2265
|
|
20230710,130900,203324508,1747,1747,1747,1747,3
|
|
20230710,130800,203319267,1747,1747,1747,1747,4
|
|
20230710,130700,203312279,1748,1749,1749,1748,8
|
|
20230710,130600,203298293,1750,1750,1750,1750,139
|
|
20230710,130500,203055043,1750,1750,1750,1750,3
|
|
20230710,130400,203049793,1748,1748,1748,1748,4
|
|
20230710,130300,203042801,1746,1746,1746,1746,4
|
|
20230710,130200,203035817,1746,1746,1746,1746,3
|
|
20230710,130100,203030579,1746,1746,1746,1746,4
|
|
20230710,130000,203023595,1746,1746,1746,1746,3
|
|
20230710,125900,203018357,1746,1746,1746,1746,4
|
|
20230710,125800,203011373,1746,1746,1746,1746,12
|
|
20230710,125700,202990421,1746,1746,1746,1746,4
|
|
20230710,125600,202983437,1746,1746,1746,1746,4
|
|
20230710,125500,202976453,1746,1746,1746,1746,3
|
|
20230710,125400,202971215,1746,1746,1746,1746,4
|
|
20230710,125300,202964231,1746,1754,1754,1746,13
|
|
20230710,125200,202941453,1754,1746,1754,1746,5
|
|
20230710,125100,202932715,1745,1745,1745,1745,3
|
|
20230710,125000,202927480,1745,1745,1745,1745,4
|
|
20230710,124900,202920500,1745,1745,1745,1745,4
|
|
20230710,124800,202913520,1745,1745,1745,1745,3
|
|
20230710,124700,202908285,1745,1745,1745,1745,8
|
|
20230710,124600,202894325,1745,1745,1745,1745,3
|
|
20230710,124500,202889090,1745,1745,1745,1745,4
|
|
20230710,124400,202882110,1745,1745,1745,1745,3
|
|
20230710,124300,202876875,1745,1745,1745,1745,4
|
|
20230710,124200,202869895,1745,1745,1745,1745,4
|
|
20230710,124100,202862915,1745,1745,1745,1745,3
|
|
20230710,124000,202857680,1746,1746,1746,1746,4
|
|
20230710,123900,202850696,1746,1746,1746,1746,3
|
|
20230710,123800,202845458,1746,1746,1746,1746,4
|
|
20230710,123700,202838474,1745,1745,1745,1745,3
|
|
20230710,123600,202833239,1755,1745,1755,1745,77
|
|
20230710,123500,202698150,1746,1746,1746,1746,703
|
|
20230710,123400,201470712,1746,1746,1746,1746,4
|
|
20230710,123300,201463728,1746,1746,1746,1746,4
|
|
20230710,123200,201456744,1746,1746,1746,1746,3
|
|
20230710,123100,201451506,1746,1746,1746,1746,4
|
|
20230710,123000,201444522,1746,1746,1746,1746,3
|
|
20230710,122900,201439284,1746,1746,1746,1746,4
|
|
20230710,122800,201432300,1746,1746,1746,1746,3
|
|
20230710,122700,201427062,1746,1746,1746,1746,4
|
|
20230710,122600,201420078,1746,1746,1746,1746,4
|
|
20230710,122500,201413094,1746,1746,1746,1746,3
|
|
20230710,122400,201407856,1749,1746,1749,1745,3166
|
|
20230710,122300,195878836,1746,1746,1746,1746,310
|
|
20230710,122200,195337576,1746,1746,1746,1746,4
|
|
20230710,122100,195330592,1746,1746,1746,1746,3
|
|
20230710,122000,195325354,1745,1748,1748,1745,4
|
|
20230710,121900,195318368,1749,1748,1749,1748,6
|
|
20230710,121800,195307878,1749,1748,1749,1748,42
|
|
20230710,121700,195234423,1749,1749,1749,1749,39
|
|
20230710,121600,195166212,1754,1750,1757,1748,819
|
|
20230710,121500,193733437,1750,1751,1751,1750,37
|
|
20230710,121400,193668654,1751,1751,1751,1751,1969
|
|
20230710,121300,190220935,1751,1751,1751,1751,4
|
|
20230710,121200,190213931,1751,1751,1751,1751,4
|
|
20230710,121100,190206927,1751,1751,1751,1751,4
|
|
20230710,121000,190199923,1751,1751,1751,1751,4
|
|
20230710,120900,190192919,1751,1752,1752,1751,3
|
|
20230710,120800,190187664,1751,1751,1751,1751,4
|
|
20230710,120700,190180660,1751,1752,1752,1751,3
|
|
20230710,120600,190175405,1751,1751,1752,1751,59
|
|
20230710,120500,190072094,1751,1751,1751,1751,4
|
|
20230710,120400,190065090,1751,1752,1752,1751,10
|
|
20230710,120300,190047573,1751,1752,1752,1751,11
|
|
20230710,120200,190028305,1752,1752,1752,1751,186
|
|
20230710,120100,189702485,1751,1751,1751,1751,4
|
|
20230710,120000,189695481,1750,1750,1750,1750,3
|
|
20230710,115900,189690231,1750,1750,1750,1750,4
|
|
20230710,115800,189683231,1750,1750,1750,1750,4
|
|
20230710,115700,189676231,1749,1749,1749,1749,3
|
|
20230710,115600,189670984,1750,1750,1750,1750,4
|
|
20230710,115500,189663984,1750,1750,1750,1750,3
|
|
20230710,115400,189658734,1749,1754,1754,1749,10004
|
|
20230710,115300,172152806,1753,1753,1753,1753,3
|
|
20230710,115200,172147547,1753,1753,1753,1753,79
|
|
20230710,115100,172009060,1753,1753,1753,1753,4
|
|
20230710,115000,172002048,1753,1754,1754,1753,3
|
|
20230710,114900,171996788,1752,1753,1753,1752,17
|
|
20230710,114800,171967003,1759,1752,1759,1752,6
|
|
20230710,114700,171956470,1759,1768,1768,1759,38
|
|
20230710,114600,171889614,1759,1759,1759,1759,3
|
|
20230710,114500,171884337,1758,1758,1758,1758,4
|
|
20230710,114400,171877305,1758,1758,1758,1758,8
|
|
20230710,114300,171863241,1756,1756,1756,1756,3
|
|
20230710,114200,171857973,1753,1753,1753,1753,32
|
|
20230710,114100,171801877,1751,1757,1758,1751,558
|
|
20230710,114000,170824004,1770,1756,1770,1756,5
|
|
20230710,113900,170815210,1756,1758,1758,1756,289
|
|
20230710,113800,170307635,1757,1762,1762,1757,137
|
|
20230710,113700,170066671,1763,1771,1771,1763,1981
|
|
20230710,113600,166562034,1776,1771,1776,1771,33
|
|
20230710,113500,166503441,1771,1772,1772,1771,4
|
|
20230710,113400,166496354,1772,1772,1772,1772,3
|
|
20230710,113300,166491038,1772,1772,1772,1772,4
|
|
20230710,113200,166483950,1772,1772,1772,1772,3
|
|
20230710,113100,166478634,1775,1772,1775,1771,34
|
|
20230710,113000,166418297,1771,1771,1771,1771,4
|
|
20230710,112900,166411213,1774,1776,1776,1774,1133
|
|
20230710,112800,164400237,1776,1776,1776,1776,4
|
|
20230710,112700,164393133,1775,1775,1775,1775,3
|
|
20230710,112600,164387808,1775,1775,1775,1775,4
|
|
20230710,112500,164380708,1775,1775,1775,1775,3
|
|
20230710,112400,164375383,1775,1775,1775,1775,4
|
|
20230710,112300,164368283,1781,1775,1781,1775,4
|
|
20230710,112200,164361177,1775,1775,1775,1775,4
|
|
20230710,112100,164354077,1781,1781,1781,1776,3006
|
|
20230710,112000,159005381,1781,1781,1781,1781,3
|
|
20230710,111900,159000038,1781,1781,1781,1781,4
|
|
20230710,111800,158992914,1781,1781,1781,1781,3
|
|
20230710,111700,158987571,1781,1781,1781,1781,4
|
|
20230710,111600,158980447,1781,1781,1781,1781,3
|
|
20230710,111500,158975104,1781,1781,1781,1781,4
|
|
20230710,111400,158967980,1781,1784,1784,1781,4
|
|
20230710,111300,158960850,1784,1784,1784,1784,2008
|
|
20230710,111200,155378578,1784,1785,1785,1784,4
|
|
20230710,111100,155371441,1784,1784,1784,1784,3
|
|
20230710,111000,155366089,1784,1788,1788,1784,1885
|
|
20230710,110900,151999864,1788,1788,1788,1788,3
|
|
20230710,110800,151994500,1787,1788,1788,1787,4
|
|
20230710,110700,151987351,1788,1788,1788,1788,4
|
|
20230710,110600,151980199,1787,1787,1787,1787,3
|
|
20230710,110500,151974838,1787,1788,1788,1787,5
|
|
20230710,110400,151965902,1787,1787,1787,1787,3
|
|
20230710,110300,151960541,1787,1787,1787,1787,4
|
|
20230710,110200,151953393,1787,1787,1787,1787,3
|
|
20230710,110100,151948032,1787,1787,1787,1787,4
|
|
20230710,110000,151940884,1787,1787,1787,1787,4
|
|
20230710,105900,151933736,1793,1787,1793,1787,153
|
|
20230710,105800,151659531,1787,1787,1787,1787,8
|
|
20230710,105700,151645235,1787,1787,1787,1787,3
|
|
20230710,105600,151639874,1787,1787,1787,1787,4
|
|
20230710,105500,151632726,1787,1787,1787,1787,3
|
|
20230710,105400,151627365,1787,1787,1787,1787,4
|
|
20230710,105300,151620217,1787,1787,1787,1787,4
|
|
20230710,105200,151613069,1787,1787,1787,1787,3
|
|
20230710,105100,151607708,1788,1788,1788,1788,272
|
|
20230710,105000,151121372,1789,1789,1789,1789,3
|
|
20230710,104900,151116005,1789,1789,1789,1789,4
|
|
20230710,104800,151108849,1789,1789,1789,1789,3
|
|
20230710,104700,151103482,1789,1794,1794,1789,1396
|
|
20230710,104600,148600332,1794,1794,1794,1794,204
|
|
20230710,104500,148234356,1793,1789,1793,1789,957
|
|
20230710,104400,146518467,1789,1789,1789,1789,4
|
|
20230710,104300,146511311,1789,1789,1789,1789,3
|
|
20230710,104200,146505944,1793,1789,1793,1789,228
|
|
20230710,104100,146097156,1789,1789,1789,1789,3
|
|
20230710,104000,146091789,1788,1788,1788,1788,4
|
|
20230710,103900,146084637,1788,1794,1794,1788,4
|
|
20230710,103800,146077473,1794,1787,1794,1787,5
|
|
20230710,103700,146068524,1787,1787,1787,1787,4
|
|
20230710,103600,146061376,1787,1788,1788,1787,3
|
|
20230710,103500,146056014,1787,1787,1787,1787,4
|
|
20230710,103400,146048866,1787,1787,1787,1787,3
|
|
20230710,103300,146043505,1788,1788,1788,1788,4
|
|
20230710,103200,146036353,1790,1790,1790,1790,58
|
|
20230710,103100,145932533,1787,1787,1787,1787,3
|
|
20230710,103000,145927172,1787,1787,1787,1787,1004
|
|
20230710,102900,144133024,1786,1787,1787,1786,586
|
|
20230710,102800,143086124,1787,1787,1787,1787,4
|
|
20230710,102700,143078976,1787,1791,1791,1787,17
|
|
20230710,102600,143048541,1786,1786,1786,1786,4
|
|
20230710,102500,143041397,1786,1788,1788,1786,960
|
|
20230710,102400,141326792,1788,1788,1788,1788,4
|
|
20230710,102300,141319640,1788,1788,1788,1788,4
|
|
20230710,102200,141312488,1788,1788,1788,1788,7
|
|
20230710,102100,141299972,1789,1791,1791,1789,4
|
|
20230710,102000,141292811,1792,1792,1792,1792,110
|
|
20230710,101900,141095691,1792,1793,1793,1792,4
|
|
20230710,101800,141088522,1793,1795,1795,1793,5
|
|
20230710,101700,141079553,1796,1799,1799,1796,2595
|
|
20230710,101600,136415666,1799,1799,1799,1799,4
|
|
20230710,101500,136408470,1799,1799,1799,1799,451
|
|
20230710,101400,135597121,1799,1803,1803,1799,47
|
|
20230710,101300,135512556,1803,1803,1803,1803,203
|
|
20230710,101200,135146547,1803,1803,1803,1803,4
|
|
20230710,101100,135139335,1803,1804,1804,1803,8
|
|
20230710,101000,135124904,1804,1805,1805,1804,19
|
|
20230710,100900,135090626,1804,1804,1804,1804,32
|
|
20230710,100800,135032898,1804,1804,1806,1804,149
|
|
20230710,100700,134764100,1804,1806,1806,1804,81
|
|
20230710,100600,134617822,1803,1800,1803,1800,92
|
|
20230710,100500,134451987,1799,1799,1799,1799,4
|
|
20230710,100400,134444791,1799,1800,1800,1799,589
|
|
20230710,100300,133385099,1803,1800,1803,1800,41
|
|
20230710,100200,133311188,1800,1800,1800,1800,4
|
|
20230710,100100,133303988,1805,1801,1805,1801,16
|
|
20230710,100000,133275156,1801,1801,1801,1801,4
|
|
20230710,095900,133267952,1801,1801,1801,1801,3
|
|
20230710,095800,133262549,1801,1799,1801,1799,114
|
|
20230710,095700,133057346,1799,1800,1800,1799,131
|
|
20230710,095600,132821551,1799,1801,1801,1799,976
|
|
20230710,095500,131064709,1800,1800,1801,1800,229
|
|
20230710,095400,130652468,1804,1805,1805,1804,1003
|
|
20230710,095300,128842996,1801,1815,1815,1801,108
|
|
20230710,095200,128647060,1814,1796,1814,1796,473
|
|
20230710,095100,127794739,1796,1796,1796,1796,4
|
|
20230710,095000,127787555,1796,1796,1796,1796,20
|
|
20230710,094900,127751635,1796,1796,1796,1796,104
|
|
20230710,094800,127564851,1796,1796,1796,1796,1103
|
|
20230710,094700,125583863,1796,1796,1796,1796,3
|
|
20230710,094600,125578475,1796,1796,1796,1796,72
|
|
20230710,094500,125449163,1796,1796,1799,1796,210
|
|
20230710,094400,125071541,1795,1795,1796,1795,354
|
|
20230710,094300,124436109,1795,1795,1795,1795,1156
|
|
20230710,094200,122361089,1795,1793,1796,1767,4081
|
|
20230710,094100,115065745,1793,1793,1793,1793,4
|
|
20230710,094000,115058573,1798,1793,1798,1793,4
|
|
20230710,093900,115051396,1793,1793,1793,1793,34
|
|
20230710,093800,114990434,1799,1793,1799,1793,4
|
|
20230710,093700,114983256,1793,1793,1793,1793,4
|
|
20230710,093600,114976084,1796,1793,1796,1793,403
|
|
20230710,093500,114252305,1797,1793,1797,1793,54
|
|
20230710,093400,114155283,1792,1792,1792,1792,4
|
|
20230710,093300,114148115,1791,1792,1792,1791,2337
|
|
20230710,093200,109960236,1791,1793,1793,1790,3032
|
|
20230710,093100,104528634,1792,1792,1793,1792,2865
|
|
20230710,093000,99392642,1792,1790,1794,1790,2166
|
|
20230710,092900,95509178,1790,1789,1790,1788,1606
|
|
20230710,092800,92635247,1789,1790,1790,1789,1404
|
|
20230710,092700,90122958,1790,1788,1790,1786,1841
|
|
20230710,092600,86829471,1788,1790,1790,1788,1573
|
|
20230710,092500,84015386,1788,1795,1800,1787,2718
|
|
20230710,092400,79153057,1792,1786,1799,1786,981
|
|
20230710,092300,77396342,1788,1783,1800,1782,405
|
|
20230710,092200,76672376,1805,1787,1840,1787,6168
|
|
20230710,092100,65515935,1780,1773,1790,1773,2198
|
|
20230710,092000,61602125,1773,1756,1773,1750,3424
|
|
20230710,091900,55580988,1756,1750,1756,1748,860
|
|
20230710,091800,54076356,1751,1749,1751,1748,273
|
|
20230710,091700,53598447,1748,1743,1748,1743,2059
|
|
20230710,091600,50001060,1745,1740,1745,1739,857
|
|
20230710,091500,48508025,1739,1731,1739,1720,18422
|
|
20230710,091400,16501054,1731,1731,1731,1731,10
|
|
20230710,091300,16483744,1731,1730,1731,1720,286
|
|
20230710,091200,15988737,1730,1730,1730,1730,1
|
|
20230710,091100,15987007,1723,1718,1723,1714,12
|
|
20230710,091000,15966426,1715,1715,1715,1715,307
|
|
20230710,090900,15439921,1715,1715,1715,1715,3
|
|
20230710,090800,15434776,1716,1727,1727,1716,437
|
|
20230710,090700,14682054,1727,1727,1727,1727,0
|
|
20230710,090600,14682054,1727,1727,1727,1727,2843
|
|
20230710,090500,9772193,1727,1727,1727,1727,24
|
|
20230710,090400,9730745,1727,1727,1727,1727,0
|
|
20230710,090300,9730745,1727,1727,1727,1727,1
|
|
20230710,090200,9729018,1720,1728,1728,1720,863
|
|
20230710,090100,8242498,1728,1728,1728,1728,783
|
|
20230710,090000,6889474,1730,1732,1732,1730,3978
|