676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,201200,1709310331,1485,1485,1485,1485,0
|
|
20230710,201100,1709310331,1485,1485,1485,1485,0
|
|
20230710,201000,1709310331,1485,1485,1485,1485,0
|
|
20230710,200900,1709310331,1485,1485,1485,1485,0
|
|
20230710,200800,1709310331,1485,1485,1485,1485,0
|
|
20230710,200700,1709310331,1485,1485,1485,1485,0
|
|
20230710,200600,1709310331,1485,1485,1485,1485,0
|
|
20230710,200500,1709310331,1485,1485,1485,1485,0
|
|
20230710,200400,1709310331,1485,1485,1485,1485,0
|
|
20230710,200300,1709310331,1485,1485,1485,1485,0
|
|
20230710,200200,1709310331,1485,1485,1485,1485,0
|
|
20230710,200100,1709310331,1485,1485,1485,1485,0
|
|
20230710,200000,1709310331,1485,1485,1485,1485,0
|
|
20230710,195900,1709310331,1485,1485,1485,1485,0
|
|
20230710,195800,1709310331,1485,1485,1485,1485,0
|
|
20230710,195700,1709310331,1485,1485,1485,1485,0
|
|
20230710,195600,1709310331,1485,1485,1485,1485,0
|
|
20230710,195500,1709310331,1485,1485,1485,1485,0
|
|
20230710,195400,1709310331,1485,1485,1485,1485,0
|
|
20230710,195300,1709310331,1485,1485,1485,1485,0
|
|
20230710,195200,1709310331,1485,1485,1485,1485,0
|
|
20230710,195100,1709310331,1485,1485,1485,1485,0
|
|
20230710,195000,1709310331,1485,1485,1485,1485,0
|
|
20230710,194900,1709310331,1485,1485,1485,1485,0
|
|
20230710,194800,1709310331,1485,1485,1485,1485,0
|
|
20230710,194700,1709310331,1485,1485,1485,1485,0
|
|
20230710,194600,1709310331,1485,1485,1485,1485,0
|
|
20230710,194500,1709310331,1485,1485,1485,1485,0
|
|
20230710,194400,1709310331,1485,1485,1485,1485,0
|
|
20230710,194300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,194200,1709310331,1485,1485,1485,1485,0
|
|
20230710,194100,1709310331,1485,1485,1485,1485,0
|
|
20230710,194000,1709310331,1485,1485,1485,1485,0
|
|
20230710,193900,1709310331,1485,1485,1485,1485,0
|
|
20230710,193800,1709310331,1485,1485,1485,1485,0
|
|
20230710,193700,1709310331,1485,1485,1485,1485,0
|
|
20230710,193600,1709310331,1485,1485,1485,1485,0
|
|
20230710,193500,1709310331,1485,1485,1485,1485,0
|
|
20230710,193400,1709310331,1485,1485,1485,1485,0
|
|
20230710,193300,1709310331,1485,1485,1485,1485,0
|
|
20230710,193200,1709310331,1485,1485,1485,1485,0
|
|
20230710,193100,1709310331,1485,1485,1485,1485,0
|
|
20230710,193000,1709310331,1485,1485,1485,1485,0
|
|
20230710,192900,1709310331,1485,1485,1485,1485,0
|
|
20230710,192800,1709310331,1485,1485,1485,1485,0
|
|
20230710,192700,1709310331,1485,1485,1485,1485,0
|
|
20230710,192600,1709310331,1485,1485,1485,1485,0
|
|
20230710,192500,1709310331,1485,1485,1485,1485,0
|
|
20230710,192400,1709310331,1485,1485,1485,1485,0
|
|
20230710,192300,1709310331,1485,1485,1485,1485,0
|
|
20230710,192200,1709310331,1485,1485,1485,1485,0
|
|
20230710,192100,1709310331,1485,1485,1485,1485,0
|
|
20230710,192000,1709310331,1485,1485,1485,1485,0
|
|
20230710,191900,1709310331,1485,1485,1485,1485,0
|
|
20230710,191800,1709310331,1485,1485,1485,1485,0
|
|
20230710,191700,1709310331,1485,1485,1485,1485,0
|
|
20230710,191600,1709310331,1485,1485,1485,1485,0
|
|
20230710,191500,1709310331,1485,1485,1485,1485,0
|
|
20230710,191400,1709310331,1485,1485,1485,1485,0
|
|
20230710,191300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,191200,1709310331,1485,1485,1485,1485,0
|
|
20230710,191100,1709310331,1485,1485,1485,1485,0
|
|
20230710,191000,1709310331,1485,1485,1485,1485,0
|
|
20230710,190900,1709310331,1485,1485,1485,1485,0
|
|
20230710,190800,1709310331,1485,1485,1485,1485,0
|
|
20230710,190700,1709310331,1485,1485,1485,1485,0
|
|
20230710,190600,1709310331,1485,1485,1485,1485,0
|
|
20230710,190500,1709310331,1485,1485,1485,1485,0
|
|
20230710,190400,1709310331,1485,1485,1485,1485,0
|
|
20230710,190300,1709310331,1485,1485,1485,1485,0
|
|
20230710,190200,1709310331,1485,1485,1485,1485,0
|
|
20230710,190100,1709310331,1485,1485,1485,1485,0
|
|
20230710,190000,1709310331,1485,1485,1485,1485,0
|
|
20230710,185900,1709310331,1485,1485,1485,1485,0
|
|
20230710,185800,1709310331,1485,1485,1485,1485,0
|
|
20230710,185700,1709310331,1485,1485,1485,1485,0
|
|
20230710,185600,1709310331,1485,1485,1485,1485,0
|
|
20230710,185500,1709310331,1485,1485,1485,1485,0
|
|
20230710,185400,1709310331,1485,1485,1485,1485,0
|
|
20230710,185300,1709310331,1485,1485,1485,1485,0
|
|
20230710,185200,1709310331,1485,1485,1485,1485,0
|
|
20230710,185100,1709310331,1485,1485,1485,1485,0
|
|
20230710,185000,1709310331,1485,1485,1485,1485,0
|
|
20230710,184900,1709310331,1485,1485,1485,1485,0
|
|
20230710,184800,1709310331,1485,1485,1485,1485,0
|
|
20230710,184700,1709310331,1485,1485,1485,1485,0
|
|
20230710,184600,1709310331,1485,1485,1485,1485,0
|
|
20230710,184500,1709310331,1485,1485,1485,1485,0
|
|
20230710,184400,1709310331,1485,1485,1485,1485,0
|
|
20230710,184300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,184200,1709310331,1485,1485,1485,1485,0
|
|
20230710,184100,1709310331,1485,1485,1485,1485,0
|
|
20230710,184000,1709310331,1485,1485,1485,1485,0
|
|
20230710,183900,1709310331,1485,1485,1485,1485,0
|
|
20230710,183800,1709310331,1485,1485,1485,1485,0
|
|
20230710,183700,1709310331,1485,1485,1485,1485,0
|
|
20230710,183600,1709310331,1485,1485,1485,1485,0
|
|
20230710,183500,1709310331,1485,1485,1485,1485,0
|
|
20230710,183400,1709310331,1485,1485,1485,1485,0
|
|
20230710,183300,1709310331,1485,1485,1485,1485,0
|
|
20230710,183200,1709310331,1485,1485,1485,1485,0
|
|
20230710,183100,1709310331,1485,1485,1485,1485,0
|
|
20230710,183000,1709310331,1485,1485,1485,1485,0
|
|
20230710,182900,1709310331,1485,1485,1485,1485,0
|
|
20230710,182800,1709310331,1485,1485,1485,1485,0
|
|
20230710,182700,1709310331,1485,1485,1485,1485,0
|
|
20230710,182600,1709310331,1485,1485,1485,1485,0
|
|
20230710,182500,1709310331,1485,1485,1485,1485,0
|
|
20230710,182400,1709310331,1485,1485,1485,1485,0
|
|
20230710,182300,1709310331,1485,1485,1485,1485,0
|
|
20230710,182200,1709310331,1485,1485,1485,1485,0
|
|
20230710,182100,1709310331,1485,1485,1485,1485,0
|
|
20230710,182000,1709310331,1485,1485,1485,1485,0
|
|
20230710,181900,1709310331,1485,1485,1485,1485,0
|
|
20230710,181800,1709310331,1485,1485,1485,1485,0
|
|
20230710,181700,1709310331,1485,1485,1485,1485,0
|
|
20230710,181600,1709310331,1485,1485,1485,1485,0
|
|
20230710,181500,1709310331,1485,1485,1485,1485,0
|
|
20230710,181400,1709310331,1485,1485,1485,1485,0
|
|
20230710,181300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,181200,1709310331,1485,1485,1485,1485,0
|
|
20230710,181100,1709310331,1485,1485,1485,1485,0
|
|
20230710,181000,1709310331,1485,1485,1485,1485,0
|
|
20230710,180900,1709310331,1485,1485,1485,1485,0
|
|
20230710,180800,1709310331,1485,1485,1485,1485,0
|
|
20230710,180700,1709310331,1485,1485,1485,1485,0
|
|
20230710,180600,1709310331,1485,1485,1485,1485,0
|
|
20230710,180500,1709310331,1485,1485,1485,1485,0
|
|
20230710,180400,1709310331,1485,1485,1485,1485,0
|
|
20230710,180300,1709310331,1485,1485,1485,1485,0
|
|
20230710,180200,1709310331,1485,1485,1485,1485,0
|
|
20230710,180100,1709310331,1485,1485,1485,1485,0
|
|
20230710,180000,1709310331,1485,1485,1485,1485,0
|
|
20230710,175900,1709310331,1485,1485,1485,1485,0
|
|
20230710,175800,1709310331,1485,1485,1485,1485,0
|
|
20230710,175700,1709310331,1485,1485,1485,1485,0
|
|
20230710,175600,1709310331,1485,1485,1485,1485,0
|
|
20230710,175500,1709310331,1485,1485,1485,1485,0
|
|
20230710,175400,1709310331,1485,1485,1485,1485,0
|
|
20230710,175300,1709310331,1485,1485,1485,1485,0
|
|
20230710,175200,1709310331,1485,1485,1485,1485,0
|
|
20230710,175100,1709310331,1485,1485,1485,1485,0
|
|
20230710,175000,1709310331,1485,1485,1485,1485,0
|
|
20230710,174900,1709310331,1485,1485,1485,1485,0
|
|
20230710,174800,1709310331,1485,1485,1485,1485,0
|
|
20230710,174700,1709310331,1485,1485,1485,1485,0
|
|
20230710,174600,1709310331,1485,1485,1485,1485,0
|
|
20230710,174500,1709310331,1485,1485,1485,1485,0
|
|
20230710,174400,1709310331,1485,1485,1485,1485,0
|
|
20230710,174300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,174200,1709310331,1485,1485,1485,1485,0
|
|
20230710,174100,1709310331,1485,1485,1485,1485,0
|
|
20230710,174000,1709310331,1485,1485,1485,1485,0
|
|
20230710,173900,1709310331,1485,1485,1485,1485,0
|
|
20230710,173800,1709310331,1485,1485,1485,1485,0
|
|
20230710,173700,1709310331,1485,1485,1485,1485,0
|
|
20230710,173600,1709310331,1485,1485,1485,1485,0
|
|
20230710,173500,1709310331,1485,1485,1485,1485,0
|
|
20230710,173400,1709310331,1485,1485,1485,1485,0
|
|
20230710,173300,1709310331,1485,1485,1485,1485,0
|
|
20230710,173200,1709310331,1485,1485,1485,1485,0
|
|
20230710,173100,1709310331,1485,1485,1485,1485,0
|
|
20230710,173000,1709310331,1485,1485,1485,1485,0
|
|
20230710,172900,1709310331,1485,1485,1485,1485,0
|
|
20230710,172800,1709310331,1485,1485,1485,1485,0
|
|
20230710,172700,1709310331,1485,1485,1485,1485,0
|
|
20230710,172600,1709310331,1485,1485,1485,1485,0
|
|
20230710,172500,1709310331,1485,1485,1485,1485,0
|
|
20230710,172400,1709310331,1485,1485,1485,1485,0
|
|
20230710,172300,1709310331,1485,1485,1485,1485,0
|
|
20230710,172200,1709310331,1485,1485,1485,1485,0
|
|
20230710,172100,1709310331,1485,1485,1485,1485,0
|
|
20230710,172000,1709310331,1485,1485,1485,1485,0
|
|
20230710,171900,1709310331,1485,1485,1485,1485,0
|
|
20230710,171800,1709310331,1485,1485,1485,1485,0
|
|
20230710,171700,1709310331,1485,1485,1485,1485,0
|
|
20230710,171600,1709310331,1485,1485,1485,1485,0
|
|
20230710,171500,1709310331,1485,1485,1485,1485,0
|
|
20230710,171400,1709310331,1485,1485,1485,1485,0
|
|
20230710,171300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,171200,1709310331,1485,1485,1485,1485,0
|
|
20230710,171100,1709310331,1485,1485,1485,1485,0
|
|
20230710,171000,1709310331,1485,1485,1485,1485,0
|
|
20230710,170900,1709310331,1485,1485,1485,1485,0
|
|
20230710,170800,1709310331,1485,1485,1485,1485,0
|
|
20230710,170700,1709310331,1485,1485,1485,1485,0
|
|
20230710,170600,1709310331,1485,1485,1485,1485,0
|
|
20230710,170500,1709310331,1485,1485,1485,1485,0
|
|
20230710,170400,1709310331,1485,1485,1485,1485,0
|
|
20230710,170300,1709310331,1485,1485,1485,1485,0
|
|
20230710,170200,1709310331,1485,1485,1485,1485,0
|
|
20230710,170100,1709310331,1485,1485,1485,1485,0
|
|
20230710,170000,1709310331,1485,1485,1485,1485,0
|
|
20230710,165900,1709310331,1485,1485,1485,1485,0
|
|
20230710,165800,1709310331,1485,1485,1485,1485,0
|
|
20230710,165700,1709310331,1485,1485,1485,1485,0
|
|
20230710,165600,1709310331,1485,1485,1485,1485,0
|
|
20230710,165500,1709310331,1485,1485,1485,1485,0
|
|
20230710,165400,1709310331,1485,1485,1485,1485,0
|
|
20230710,165300,1709310331,1485,1485,1485,1485,0
|
|
20230710,165200,1709310331,1485,1485,1485,1485,0
|
|
20230710,165100,1709310331,1485,1485,1485,1485,0
|
|
20230710,165000,1709310331,1485,1485,1485,1485,0
|
|
20230710,164900,1709310331,1485,1485,1485,1485,0
|
|
20230710,164800,1709310331,1485,1485,1485,1485,0
|
|
20230710,164700,1709310331,1485,1485,1485,1485,0
|
|
20230710,164600,1709310331,1485,1485,1485,1485,0
|
|
20230710,164500,1709310331,1485,1485,1485,1485,0
|
|
20230710,164400,1709310331,1485,1485,1485,1485,0
|
|
20230710,164300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,164200,1709310331,1485,1485,1485,1485,0
|
|
20230710,164100,1709310331,1485,1485,1485,1485,0
|
|
20230710,164000,1709310331,1485,1485,1485,1485,0
|
|
20230710,163900,1709310331,1485,1485,1485,1485,0
|
|
20230710,163800,1709310331,1485,1485,1485,1485,0
|
|
20230710,163700,1709310331,1485,1485,1485,1485,0
|
|
20230710,163600,1709310331,1485,1485,1485,1485,0
|
|
20230710,163500,1709310331,1485,1485,1485,1485,0
|
|
20230710,163400,1709310331,1485,1485,1485,1485,0
|
|
20230710,163300,1709310331,1485,1485,1485,1485,0
|
|
20230710,163200,1709310331,1485,1485,1485,1485,0
|
|
20230710,163100,1709310331,1485,1485,1485,1485,0
|
|
20230710,163000,1709310331,1485,1485,1485,1485,0
|
|
20230710,162900,1709310331,1485,1485,1485,1485,0
|
|
20230710,162800,1709310331,1485,1485,1485,1485,0
|
|
20230710,162700,1709310331,1485,1485,1485,1485,0
|
|
20230710,162600,1709310331,1485,1485,1485,1485,0
|
|
20230710,162500,1709310331,1485,1485,1485,1485,0
|
|
20230710,162400,1709310331,1485,1485,1485,1485,0
|
|
20230710,162300,1709310331,1485,1485,1485,1485,0
|
|
20230710,162200,1709310331,1485,1485,1485,1485,0
|
|
20230710,162100,1709310331,1485,1485,1485,1485,0
|
|
20230710,162000,1709310331,1485,1485,1485,1485,0
|
|
20230710,161900,1709310331,1485,1485,1485,1485,0
|
|
20230710,161800,1709310331,1485,1485,1485,1485,0
|
|
20230710,161700,1709310331,1485,1485,1485,1485,0
|
|
20230710,161600,1709310331,1485,1485,1485,1485,0
|
|
20230710,161500,1709310331,1485,1485,1485,1485,0
|
|
20230710,161400,1709310331,1485,1485,1485,1485,0
|
|
20230710,161300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,161200,1709310331,1485,1485,1485,1485,0
|
|
20230710,161100,1709310331,1485,1485,1485,1485,0
|
|
20230710,161000,1709310331,1485,1485,1485,1485,0
|
|
20230710,160900,1709310331,1485,1485,1485,1485,0
|
|
20230710,160800,1709310331,1485,1485,1485,1485,0
|
|
20230710,160700,1709310331,1485,1485,1485,1485,0
|
|
20230710,160600,1709310331,1485,1485,1485,1485,0
|
|
20230710,160500,1709310331,1485,1485,1485,1485,0
|
|
20230710,160400,1709310331,1485,1485,1485,1485,0
|
|
20230710,160300,1709310331,1485,1485,1485,1485,0
|
|
20230710,160200,1709310331,1485,1485,1485,1485,0
|
|
20230710,160100,1709310331,1485,1485,1485,1485,0
|
|
20230710,160000,1709310331,1485,1485,1485,1485,0
|
|
20230710,155900,1709310331,1485,1485,1485,1485,0
|
|
20230710,155800,1709310331,1485,1485,1485,1485,0
|
|
20230710,155700,1709310331,1485,1485,1485,1485,0
|
|
20230710,155600,1709310331,1485,1485,1485,1485,0
|
|
20230710,155500,1709310331,1485,1485,1485,1485,0
|
|
20230710,155400,1709310331,1485,1485,1485,1485,0
|
|
20230710,155300,1709310331,1485,1485,1485,1485,0
|
|
20230710,155200,1709310331,1485,1485,1485,1485,0
|
|
20230710,155100,1709310331,1485,1485,1485,1485,0
|
|
20230710,155000,1709310331,1485,1485,1485,1485,0
|
|
20230710,154900,1709310331,1485,1485,1485,1485,0
|
|
20230710,154800,1709310331,1485,1485,1485,1485,0
|
|
20230710,154700,1709310331,1485,1485,1485,1485,0
|
|
20230710,154600,1709310331,1485,1485,1485,1485,0
|
|
20230710,154500,1709310331,1485,1485,1485,1485,0
|
|
20230710,154400,1709310331,1485,1485,1485,1485,0
|
|
20230710,154300,1709310331,1485,1485,1485,1485,19426
|
|
20230710,154200,1709310331,1485,1485,1485,1485,0
|
|
20230710,154100,1709310331,1485,1485,1485,1485,0
|
|
20230710,154000,1709310331,1485,1485,1485,1485,0
|
|
20230710,153900,1709310331,1485,1485,1485,1485,0
|
|
20230710,153800,1709310331,1485,1485,1485,1485,0
|
|
20230710,153700,1709310331,1485,1485,1485,1485,0
|
|
20230710,153600,1709310331,1485,1485,1485,1485,0
|
|
20230710,153500,1709310331,1485,1485,1485,1485,0
|
|
20230710,153400,1709310331,1485,1485,1485,1485,0
|
|
20230710,153300,1709310331,1485,1485,1485,1485,0
|
|
20230710,153200,1709310331,1485,1485,1485,1485,0
|
|
20230710,153100,1709310331,1485,1485,1485,1485,0
|
|
20230710,153000,1709310331,1485,1485,1485,1485,19426
|
|
20230710,152900,1680462721,1488,1488,1488,1488,0
|
|
20230710,152800,1680462721,1488,1488,1488,1488,0
|
|
20230710,152700,1680462721,1488,1488,1488,1488,0
|
|
20230710,152600,1680462721,1488,1488,1488,1488,0
|
|
20230710,152500,1680462721,1488,1488,1488,1488,0
|
|
20230710,152400,1680462721,1488,1488,1488,1488,0
|
|
20230710,152300,1680462721,1488,1488,1488,1488,0
|
|
20230710,152200,1680462721,1488,1488,1488,1488,0
|
|
20230710,152100,1680462721,1488,1488,1488,1488,0
|
|
20230710,152000,1680462721,1488,1488,1488,1488,0
|
|
20230710,151900,1680462721,1488,1485,1489,1485,588
|
|
20230710,151800,1679589096,1489,1489,1489,1486,1054
|
|
20230710,151700,1678022394,1489,1494,1494,1489,95
|
|
20230710,151600,1677880645,1494,1494,1494,1494,730
|
|
20230710,151500,1676790025,1496,1490,1496,1485,3490
|
|
20230710,151400,1671594010,1490,1491,1495,1490,1767
|
|
20230710,151300,1668952569,1491,1490,1491,1490,5001
|
|
20230710,151200,1661501078,1497,1497,1497,1490,16635
|
|
20230710,151100,1636691984,1499,1499,1499,1499,0
|
|
20230710,151000,1636691984,1499,1496,1499,1493,10649
|
|
20230710,150900,1620770180,1500,1500,1500,1500,313
|
|
20230710,150800,1620300680,1495,1496,1496,1495,2834
|
|
20230710,150700,1616062157,1496,1495,1496,1495,1694
|
|
20230710,150600,1613528982,1495,1495,1495,1495,2472
|
|
20230710,150500,1609833342,1495,1499,1499,1495,3377
|
|
20230710,150400,1604781611,1500,1499,1500,1499,1239
|
|
20230710,150300,1602923118,1499,1503,1503,1498,15690
|
|
20230710,150200,1579395858,1504,1503,1504,1503,345
|
|
20230710,150100,1578877318,1504,1504,1504,1504,305
|
|
20230710,150000,1578418598,1504,1504,1504,1504,262
|
|
20230710,145900,1578024550,1509,1509,1509,1509,300
|
|
20230710,145800,1577571850,1509,1509,1509,1509,101
|
|
20230710,145700,1577419441,1503,1503,1509,1503,1113
|
|
20230710,145600,1575744789,1509,1508,1509,1503,1344
|
|
20230710,145500,1573716931,1509,1509,1509,1509,0
|
|
20230710,145400,1573716931,1509,1509,1509,1509,245
|
|
20230710,145300,1573347226,1509,1509,1509,1509,0
|
|
20230710,145200,1573347226,1509,1508,1509,1500,11273
|
|
20230710,145100,1556411389,1509,1508,1509,1508,401
|
|
20230710,145000,1555806480,1509,1505,1509,1505,2
|
|
20230710,144900,1555803466,1509,1505,1509,1505,184
|
|
20230710,144800,1555525930,1509,1509,1509,1506,14
|
|
20230710,144700,1555504817,1509,1508,1509,1508,34
|
|
20230710,144600,1555453544,1508,1508,1508,1505,1054
|
|
20230710,144500,1553864115,1508,1507,1508,1507,1245
|
|
20230710,144400,1551986707,1508,1508,1508,1508,300
|
|
20230710,144300,1551534307,1509,1503,1509,1503,75
|
|
20230710,144200,1551421174,1509,1502,1509,1502,47
|
|
20230710,144100,1551350573,1509,1503,1510,1501,2433
|
|
20230710,144000,1547694874,1510,1510,1510,1510,0
|
|
20230710,143900,1547694874,1510,1509,1510,1509,2599
|
|
20230710,143800,1543772979,1509,1509,1510,1509,422
|
|
20230710,143700,1543136178,1509,1509,1509,1509,11
|
|
20230710,143600,1543119579,1509,1509,1509,1509,50
|
|
20230710,143500,1543044129,1509,1509,1509,1509,58
|
|
20230710,143400,1542956607,1509,1510,1510,1500,23577
|
|
20230710,143300,1507550740,1507,1507,1510,1507,49
|
|
20230710,143200,1507476891,1510,1507,1510,1507,5404
|
|
20230710,143100,1499319125,1511,1508,1511,1507,4999
|
|
20230710,143000,1491780961,1512,1509,1512,1508,277
|
|
20230710,142900,1491363223,1513,1510,1513,1510,101
|
|
20230710,142800,1491210710,1514,1514,1514,1514,0
|
|
20230710,142700,1491210710,1514,1514,1514,1514,1225
|
|
20230710,142600,1489356060,1514,1510,1514,1510,2
|
|
20230710,142500,1489353036,1514,1511,1514,1511,8
|
|
20230710,142400,1489340938,1514,1510,1514,1508,732
|
|
20230710,142300,1488236375,1514,1510,1515,1510,103
|
|
20230710,142200,1488080832,1517,1517,1517,1517,0
|
|
20230710,142100,1488080832,1517,1517,1517,1517,0
|
|
20230710,142000,1488080832,1517,1517,1517,1517,0
|
|
20230710,141900,1488080832,1517,1517,1517,1516,4
|
|
20230710,141800,1488074765,1517,1516,1517,1513,6381
|
|
20230710,141700,1478401918,1516,1516,1516,1516,10
|
|
20230710,141600,1478386758,1517,1517,1517,1517,0
|
|
20230710,141500,1478386758,1517,1517,1517,1517,0
|
|
20230710,141400,1478386758,1517,1508,1517,1508,23
|
|
20230710,141300,1478352053,1517,1517,1517,1517,50
|
|
20230710,141200,1478276203,1517,1507,1517,1507,31
|
|
20230710,141100,1478229476,1518,1518,1518,1518,0
|
|
20230710,141000,1478229476,1518,1511,1518,1507,2458
|
|
20230710,140900,1474519760,1518,1518,1518,1518,214
|
|
20230710,140800,1474194908,1518,1511,1518,1511,374
|
|
20230710,140700,1473629780,1518,1515,1519,1511,2012
|
|
20230710,140600,1470585317,1519,1514,1519,1514,491
|
|
20230710,140500,1469840827,1521,1521,1521,1521,0
|
|
20230710,140400,1469840827,1521,1514,1521,1514,2
|
|
20230710,140300,1469837792,1522,1522,1522,1522,100
|
|
20230710,140200,1469685592,1522,1522,1522,1513,283
|
|
20230710,140100,1469256940,1522,1522,1522,1522,272
|
|
20230710,140000,1468842956,1524,1524,1524,1524,1
|
|
20230710,135900,1468841432,1525,1520,1525,1514,1368
|
|
20230710,135800,1466759179,1522,1517,1522,1517,28
|
|
20230710,135700,1466716690,1521,1517,1521,1517,101
|
|
20230710,135600,1466563469,1522,1521,1522,1521,125
|
|
20230710,135500,1466373239,1522,1519,1522,1519,261
|
|
20230710,135400,1465976457,1522,1522,1522,1522,0
|
|
20230710,135300,1465976457,1522,1522,1522,1522,0
|
|
20230710,135200,1465976457,1522,1522,1522,1522,2
|
|
20230710,135100,1465973413,1522,1512,1522,1512,58
|
|
20230710,135000,1465885707,1522,1512,1522,1512,101
|
|
20230710,134900,1465732985,1524,1514,1524,1514,411
|
|
20230710,134800,1465109899,1514,1505,1514,1501,13635
|
|
20230710,134700,1444620439,1505,1505,1510,1505,572
|
|
20230710,134600,1443759569,1512,1512,1512,1512,0
|
|
20230710,134500,1443759569,1512,1504,1514,1504,3027
|
|
20230710,134400,1439205908,1514,1509,1515,1502,1230
|
|
20230710,134300,1437353501,1516,1515,1516,1510,2469
|
|
20230710,134200,1433619009,1516,1516,1517,1510,563
|
|
20230710,134100,1432767880,1517,1517,1517,1516,133
|
|
20230710,134000,1432566219,1517,1516,1517,1515,401
|
|
20230710,133900,1431958202,1517,1510,1518,1510,6159
|
|
20230710,133800,1422615003,1518,1518,1518,1511,35
|
|
20230710,133700,1422562090,1519,1519,1520,1510,2555
|
|
20230710,133600,1418693138,1518,1524,1525,1510,4122
|
|
20230710,133500,1412436723,1525,1524,1525,1524,337
|
|
20230710,133400,1411922863,1524,1526,1526,1521,2355
|
|
20230710,133300,1408340830,1521,1533,1533,1521,11317
|
|
20230710,133200,1391008545,1540,1539,1544,1533,3299
|
|
20230710,133100,1385946643,1545,1544,1546,1540,3356
|
|
20230710,133000,1380771027,1546,1547,1547,1543,1178
|
|
20230710,132900,1378951672,1547,1547,1547,1542,2327
|
|
20230710,132800,1375360387,1547,1546,1548,1543,4798
|
|
20230710,132700,1367946860,1548,1548,1548,1543,3956
|
|
20230710,132600,1361826007,1548,1548,1549,1543,13226
|
|
20230710,132500,1341352444,1548,1541,1549,1540,37369
|
|
20230710,132400,1283586604,1541,1535,1541,1535,10044
|
|
20230710,132300,1268135183,1535,1531,1536,1530,7801
|
|
20230710,132200,1256175818,1531,1527,1531,1527,904
|
|
20230710,132100,1254792797,1530,1528,1530,1528,5734
|
|
20230710,132000,1246021584,1529,1523,1529,1523,4431
|
|
20230710,131900,1239258843,1520,1521,1521,1520,79
|
|
20230710,131800,1239138760,1524,1525,1525,1519,3381
|
|
20230710,131700,1233998098,1525,1527,1528,1519,8406
|
|
20230710,131600,1221187688,1532,1533,1533,1524,2297
|
|
20230710,131500,1217683317,1533,1533,1533,1530,2004
|
|
20230710,131400,1214615088,1530,1532,1533,1530,5606
|
|
20230710,131300,1206023681,1532,1528,1533,1528,4070
|
|
20230710,131200,1199791235,1525,1532,1532,1521,1792
|
|
20230710,131100,1197055321,1532,1520,1533,1518,15042
|
|
20230710,131000,1174066996,1523,1511,1523,1511,30123
|
|
20230710,130900,1128390095,1511,1510,1511,1509,3001
|
|
20230710,130800,1123860436,1510,1509,1510,1505,1132
|
|
20230710,130700,1122152398,1509,1506,1509,1505,7442
|
|
20230710,130600,1110930432,1506,1506,1506,1506,1476
|
|
20230710,130500,1108707576,1506,1506,1506,1506,300
|
|
20230710,130400,1108255776,1506,1505,1506,1503,3257
|
|
20230710,130300,1103356108,1505,1505,1505,1505,41
|
|
20230710,130200,1103294403,1505,1503,1505,1503,1486
|
|
20230710,130100,1101059911,1503,1502,1503,1502,1201
|
|
20230710,130000,1099255962,1502,1500,1502,1500,2278
|
|
20230710,125900,1095836866,1500,1500,1500,1500,692
|
|
20230710,125800,1094798866,1500,1499,1500,1494,1275
|
|
20230710,125700,1092892255,1499,1499,1499,1499,13
|
|
20230710,125600,1092872768,1500,1500,1500,1500,0
|
|
20230710,125500,1092872768,1500,1500,1500,1500,101
|
|
20230710,125400,1092721268,1501,1501,1501,1501,0
|
|
20230710,125300,1092721268,1501,1501,1501,1501,1
|
|
20230710,125200,1092719767,1492,1502,1502,1492,470
|
|
20230710,125100,1092018027,1502,1502,1502,1502,0
|
|
20230710,125000,1092018027,1502,1503,1503,1494,63
|
|
20230710,124900,1091923386,1503,1502,1503,1502,2
|
|
20230710,124800,1091920381,1503,1504,1504,1503,623
|
|
20230710,124700,1090983961,1504,1503,1504,1503,3556
|
|
20230710,124600,1085639274,1503,1497,1503,1492,12199
|
|
20230710,124500,1067345697,1498,1497,1498,1497,2352
|
|
20230710,124400,1063824750,1497,1496,1497,1490,3601
|
|
20230710,124300,1058456921,1498,1498,1498,1498,0
|
|
20230710,124200,1058456921,1498,1498,1498,1498,0
|
|
20230710,124100,1058456921,1498,1492,1498,1490,10641
|
|
20230710,124000,1042565349,1492,1492,1492,1492,50
|
|
20230710,123900,1042490749,1492,1485,1492,1485,3475
|
|
20230710,123800,1037313365,1488,1487,1488,1485,509
|
|
20230710,123700,1036556194,1488,1488,1488,1488,0
|
|
20230710,123600,1036556194,1488,1488,1488,1485,1592
|
|
20230710,123500,1034191731,1486,1487,1487,1486,55
|
|
20230710,123400,1034109953,1488,1487,1488,1485,170
|
|
20230710,123300,1033857329,1487,1486,1487,1486,96
|
|
20230710,123200,1033714671,1489,1489,1489,1489,50
|
|
20230710,123100,1033640221,1489,1489,1489,1486,222
|
|
20230710,123000,1033309717,1490,1490,1490,1489,136
|
|
20230710,122900,1033107112,1490,1487,1490,1487,563
|
|
20230710,122800,1032269830,1490,1489,1490,1489,200
|
|
20230710,122700,1031971873,1490,1490,1490,1485,102
|
|
20230710,122600,1031820393,1485,1487,1490,1484,2564
|
|
20230710,122500,1028008706,1490,1487,1490,1487,32
|
|
20230710,122400,1027961065,1487,1486,1487,1486,82
|
|
20230710,122300,1027839158,1487,1486,1487,1486,174
|
|
20230710,122200,1027580592,1487,1487,1487,1487,0
|
|
20230710,122100,1027580592,1487,1487,1487,1487,1
|
|
20230710,122000,1027579105,1487,1488,1488,1487,4
|
|
20230710,121900,1027573155,1490,1490,1490,1489,392
|
|
20230710,121800,1026989110,1491,1492,1492,1490,289
|
|
20230710,121700,1026558200,1492,1491,1492,1491,231
|
|
20230710,121600,1026213778,1492,1491,1492,1491,187
|
|
20230710,121500,1025934958,1491,1491,1491,1491,9
|
|
20230710,121400,1025921539,1492,1491,1492,1491,45
|
|
20230710,121300,1025854443,1492,1492,1492,1492,0
|
|
20230710,121200,1025854443,1492,1491,1492,1484,356
|
|
20230710,121100,1025324867,1492,1492,1492,1492,0
|
|
20230710,121000,1025324867,1492,1485,1492,1483,6427
|
|
20230710,120900,1015791438,1492,1489,1492,1489,1112
|
|
20230710,120800,1014134596,1490,1489,1490,1489,40
|
|
20230710,120700,1014075035,1490,1489,1490,1489,135
|
|
20230710,120600,1013874019,1491,1491,1491,1491,0
|
|
20230710,120500,1013874019,1491,1491,1491,1491,0
|
|
20230710,120400,1013874019,1491,1491,1491,1491,0
|
|
20230710,120300,1013874019,1491,1490,1491,1485,23
|
|
20230710,120200,1013839791,1492,1492,1492,1492,0
|
|
20230710,120100,1013839791,1492,1492,1492,1492,0
|
|
20230710,120000,1013839791,1492,1492,1492,1492,0
|
|
20230710,115900,1013839791,1492,1491,1492,1491,44
|
|
20230710,115800,1013774186,1492,1492,1492,1492,0
|
|
20230710,115700,1013774186,1492,1492,1492,1492,0
|
|
20230710,115600,1013774186,1492,1491,1492,1491,42
|
|
20230710,115500,1013711563,1492,1492,1492,1491,342
|
|
20230710,115400,1013201339,1483,1492,1492,1483,344
|
|
20230710,115300,1012691178,1492,1492,1492,1483,2421
|
|
20230710,115200,1009094841,1492,1491,1492,1483,119
|
|
20230710,115100,1008918027,1492,1484,1492,1483,3950
|
|
20230710,115000,1003056600,1491,1491,1491,1491,0
|
|
20230710,114900,1003056600,1491,1491,1491,1491,1
|
|
20230710,114800,1003055109,1491,1482,1491,1482,346
|
|
20230710,114700,1002542328,1492,1484,1492,1481,501
|
|
20230710,114600,1001800035,1492,1492,1492,1492,47
|
|
20230710,114500,1001729911,1492,1492,1492,1492,0
|
|
20230710,114400,1001729911,1492,1485,1492,1485,1829
|
|
20230710,114300,999013839,1492,1485,1492,1485,9
|
|
20230710,114200,999000467,1492,1491,1492,1485,885
|
|
20230710,114100,997685177,1486,1491,1491,1486,201
|
|
20230710,114000,997386486,1492,1486,1492,1486,109
|
|
20230710,113900,997224506,1492,1492,1492,1492,0
|
|
20230710,113800,997224506,1492,1488,1492,1486,2063
|
|
20230710,113700,994158066,1493,1493,1493,1493,5
|
|
20230710,113600,994150601,1493,1493,1493,1493,0
|
|
20230710,113500,994150601,1493,1493,1493,1490,670
|
|
20230710,113400,993151791,1494,1494,1494,1494,33
|
|
20230710,113300,993102489,1494,1494,1494,1494,14
|
|
20230710,113200,993081573,1494,1492,1494,1492,30
|
|
20230710,113100,993036786,1493,1490,1493,1490,2
|
|
20230710,113000,993033803,1493,1493,1493,1493,0
|
|
20230710,112900,993033803,1493,1494,1494,1493,28
|
|
20230710,112800,992991972,1494,1494,1494,1494,0
|
|
20230710,112700,992991972,1494,1494,1495,1487,688
|
|
20230710,112600,991967022,1495,1492,1495,1492,4
|
|
20230710,112500,991961049,1495,1495,1495,1495,1
|
|
20230710,112400,991959554,1493,1494,1495,1493,266
|
|
20230710,112300,991562167,1494,1493,1494,1493,41
|
|
20230710,112200,991500923,1494,1494,1494,1494,123
|
|
20230710,112100,991317161,1495,1494,1495,1494,114
|
|
20230710,112000,991146844,1494,1487,1494,1487,102
|
|
20230710,111900,990994463,1494,1494,1494,1494,0
|
|
20230710,111800,990994463,1494,1488,1494,1487,301
|
|
20230710,111700,990546769,1494,1494,1494,1487,580
|
|
20230710,111600,989681719,1494,1495,1495,1487,2178
|
|
20230710,111500,986427148,1495,1495,1495,1495,372
|
|
20230710,111400,985871008,1495,1486,1495,1486,13433
|
|
20230710,111300,965865927,1488,1487,1488,1486,900
|
|
20230710,111200,964528277,1487,1487,1488,1487,950
|
|
20230710,111100,963115626,1487,1486,1487,1486,2364
|
|
20230710,111000,959602720,1486,1477,1486,1477,501
|
|
20230710,110900,958862734,1487,1485,1487,1477,45746
|
|
20230710,110800,891284703,1485,1485,1485,1485,0
|
|
20230710,110700,891284703,1485,1480,1485,1480,10401
|
|
20230710,110600,875891218,1485,1478,1485,1478,601
|
|
20230710,110500,875002933,1485,1484,1485,1478,8976
|
|
20230710,110400,861706314,1485,1485,1485,1485,508
|
|
20230710,110300,860951934,1485,1485,1485,1484,199
|
|
20230710,110200,860656589,1485,1485,1485,1485,0
|
|
20230710,110100,860656589,1485,1484,1485,1484,324
|
|
20230710,110000,860175772,1484,1484,1484,1484,0
|
|
20230710,105900,860175772,1484,1484,1484,1484,1
|
|
20230710,105800,860174288,1485,1485,1485,1485,0
|
|
20230710,105700,860174288,1485,1485,1488,1485,102
|
|
20230710,105600,860022815,1488,1487,1488,1487,85
|
|
20230710,105500,859896419,1487,1487,1487,1487,0
|
|
20230710,105400,859896419,1487,1488,1488,1486,140
|
|
20230710,105300,859688205,1489,1489,1489,1489,309
|
|
20230710,105200,859228104,1489,1489,1490,1489,324
|
|
20230710,105100,858745656,1489,1490,1490,1489,2
|
|
20230710,105000,858742677,1490,1489,1490,1478,1042
|
|
20230710,104900,857194579,1489,1489,1489,1486,15
|
|
20230710,104800,857172283,1489,1478,1489,1478,8
|
|
20230710,104700,857160448,1489,1489,1489,1478,1322
|
|
20230710,104600,855206499,1478,1490,1490,1478,1205
|
|
20230710,104500,853416786,1490,1490,1490,1478,7293
|
|
20230710,104400,842590857,1490,1482,1490,1482,810
|
|
20230710,104300,841389513,1489,1489,1490,1483,1008
|
|
20230710,104200,839887663,1490,1487,1490,1483,271
|
|
20230710,104100,839484250,1489,1489,1489,1489,672
|
|
20230710,104000,838483642,1489,1478,1489,1478,3
|
|
20230710,103900,838479186,1489,1479,1490,1478,5876
|
|
20230710,103800,829738430,1489,1479,1490,1478,2264
|
|
20230710,103700,826391883,1490,1480,1490,1479,3280
|
|
20230710,103600,821538719,1491,1491,1491,1480,6519
|
|
20230710,103500,811886430,1491,1491,1491,1491,501
|
|
20230710,103400,811139439,1491,1482,1491,1481,1469
|
|
20230710,103300,808956180,1494,1481,1495,1481,146
|
|
20230710,103200,808739927,1496,1496,1496,1481,18200
|
|
20230710,103100,781774407,1496,1496,1496,1496,20
|
|
20230710,103000,781744487,1497,1498,1498,1486,5667
|
|
20230710,102900,773300006,1498,1490,1498,1490,440
|
|
20230710,102800,772641062,1498,1498,1498,1498,100
|
|
20230710,102700,772491262,1498,1489,1498,1488,1001
|
|
20230710,102600,771001714,1498,1487,1498,1487,46
|
|
20230710,102500,770933279,1485,1486,1487,1485,957
|
|
20230710,102400,769511874,1487,1488,1488,1487,379
|
|
20230710,102300,768948246,1488,1488,1488,1487,486
|
|
20230710,102200,768225350,1488,1489,1490,1487,1011
|
|
20230710,102100,766721370,1490,1498,1498,1490,944
|
|
20230710,102000,765310102,1498,1498,1498,1498,70
|
|
20230710,101900,765205242,1498,1499,1499,1491,3169
|
|
20230710,101800,760472623,1499,1497,1499,1497,173
|
|
20230710,101700,760213628,1499,1499,1499,1497,289
|
|
20230710,101600,759780463,1499,1498,1499,1498,562
|
|
20230710,101500,758938241,1500,1503,1504,1498,1610
|
|
20230710,101400,756523459,1503,1498,1503,1497,1689
|
|
20230710,101300,753987418,1500,1501,1502,1495,906
|
|
20230710,101200,752628611,1502,1501,1504,1490,1003
|
|
20230710,101100,751122656,1504,1500,1504,1500,2920
|
|
20230710,101000,746737173,1500,1500,1500,1490,1667
|
|
20230710,100900,744249013,1500,1502,1502,1490,998
|
|
20230710,100800,742758052,1502,1490,1502,1490,3970
|
|
20230710,100700,736824358,1490,1490,1490,1490,380
|
|
20230710,100600,736258158,1490,1484,1490,1481,7293
|
|
20230710,100500,725422385,1485,1485,1485,1485,0
|
|
20230710,100400,725422385,1485,1482,1485,1482,169
|
|
20230710,100300,725171924,1482,1481,1482,1478,4331
|
|
20230710,100200,718762273,1481,1477,1481,1477,101
|
|
20230710,100100,718613092,1481,1482,1482,1478,1093
|
|
20230710,100000,716996198,1482,1482,1482,1482,90
|
|
20230710,095900,716862818,1482,1482,1482,1482,0
|
|
20230710,095800,716862818,1482,1477,1482,1477,3998
|
|
20230710,095700,710957396,1482,1483,1483,1477,10341
|
|
20230710,095600,695682516,1485,1485,1485,1477,3808
|
|
20230710,095500,690055869,1485,1484,1485,1479,321
|
|
20230710,095400,689579884,1484,1478,1484,1478,2371
|
|
20230710,095300,686073454,1484,1478,1484,1478,41
|
|
20230710,095200,686012850,1484,1478,1484,1477,8554
|
|
20230710,095100,673374350,1484,1480,1484,1478,5758
|
|
20230710,095000,664852554,1478,1477,1480,1477,12537
|
|
20230710,094900,646333976,1480,1477,1480,1477,1648
|
|
20230710,094800,643899871,1480,1477,1480,1477,3077
|
|
20230710,094700,639349931,1480,1480,1480,1477,8927
|
|
20230710,094600,626142980,1480,1482,1483,1480,1513
|
|
20230710,094500,623901735,1482,1477,1482,1477,1445
|
|
20230710,094400,621761345,1482,1483,1483,1477,1203
|
|
20230710,094300,619984497,1477,1484,1484,1477,17661
|
|
20230710,094200,593880237,1484,1485,1485,1480,5469
|
|
20230710,094100,585785025,1485,1484,1486,1484,2545
|
|
20230710,094000,582004270,1484,1482,1485,1481,3052
|
|
20230710,093900,577482755,1485,1486,1486,1485,1072
|
|
20230710,093800,575890830,1486,1482,1486,1482,1839
|
|
20230710,093700,573159891,1482,1486,1486,1482,1177
|
|
20230710,093600,571414073,1486,1487,1487,1486,103
|
|
20230710,093500,571260915,1487,1487,1487,1487,1263
|
|
20230710,093400,569382834,1487,1481,1487,1481,980
|
|
20230710,093300,567930236,1487,1488,1488,1481,3104
|
|
20230710,093200,563332315,1488,1488,1488,1488,106
|
|
20230710,093100,563174587,1489,1488,1489,1481,633
|
|
20230710,093000,562232505,1488,1488,1488,1481,814
|
|
20230710,092900,561025710,1488,1487,1488,1487,1037
|
|
20230710,092800,559482718,1488,1480,1488,1479,3264
|
|
20230710,092700,554650800,1480,1479,1480,1477,4594
|
|
20230710,092600,547864292,1480,1483,1483,1479,2574
|
|
20230710,092500,544051202,1483,1483,1483,1480,819
|
|
20230710,092400,542839061,1483,1483,1483,1477,1031
|
|
20230710,092300,541316145,1483,1483,1484,1477,8280
|
|
20230710,092200,529057553,1484,1483,1484,1482,1843
|
|
20230710,092100,526324266,1483,1483,1484,1483,681
|
|
20230710,092000,525314217,1484,1484,1486,1483,2831
|
|
20230710,091900,521112780,1484,1478,1484,1477,8018
|
|
20230710,091800,509240671,1478,1483,1483,1477,22629
|
|
20230710,091700,475813648,1483,1483,1483,1477,3709
|
|
20230710,091600,470334747,1482,1484,1484,1482,14243
|
|
20230710,091500,449213929,1483,1489,1489,1483,748
|
|
20230710,091400,448103219,1489,1483,1489,1482,11717
|
|
20230710,091300,430732274,1482,1490,1490,1479,28427
|
|
20230710,091200,388588881,1490,1493,1493,1488,2000
|
|
20230710,091100,385609894,1493,1488,1493,1487,4136
|
|
20230710,091000,379449056,1492,1496,1496,1487,3129
|
|
20230710,090900,374787282,1499,1509,1509,1491,3659
|
|
20230710,090800,369299469,1509,1504,1510,1500,10163
|
|
20230710,090700,353984296,1504,1498,1505,1487,16759
|
|
20230710,090600,328859962,1496,1495,1496,1494,2357
|
|
20230710,090500,325334261,1495,1484,1495,1482,15752
|
|
20230710,090400,301916796,1487,1494,1494,1484,4052
|
|
20230710,090300,295873904,1492,1463,1499,1460,27767
|
|
20230710,090200,255080659,1463,1473,1479,1461,46200
|
|
20230710,090100,187417814,1479,1490,1490,1471,42310
|
|
20230710,090000,124918861,1490,1502,1502,1479,83655
|