694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203100,189189443,1382,1382,1382,1382,1224
|
|
20230707,203000,189189443,1382,1382,1382,1382,0
|
|
20230707,202900,189189443,1382,1382,1382,1382,0
|
|
20230707,202800,189189443,1382,1382,1382,1382,0
|
|
20230707,202700,189189443,1382,1382,1382,1382,0
|
|
20230707,202600,189189443,1382,1382,1382,1382,0
|
|
20230707,202500,189189443,1382,1382,1382,1382,0
|
|
20230707,202400,189189443,1382,1382,1382,1382,0
|
|
20230707,202300,189189443,1382,1382,1382,1382,0
|
|
20230707,202200,189189443,1382,1382,1382,1382,0
|
|
20230707,202100,189189443,1382,1382,1382,1382,0
|
|
20230707,202000,189189443,1382,1382,1382,1382,0
|
|
20230707,201900,189189443,1382,1382,1382,1382,0
|
|
20230707,201800,189189443,1382,1382,1382,1382,0
|
|
20230707,201700,189189443,1382,1382,1382,1382,0
|
|
20230707,201600,189189443,1382,1382,1382,1382,0
|
|
20230707,201500,189189443,1382,1382,1382,1382,0
|
|
20230707,201400,189189443,1382,1382,1382,1382,0
|
|
20230707,201300,189189443,1382,1382,1382,1382,0
|
|
20230707,201200,189189443,1382,1382,1382,1382,0
|
|
20230707,201100,189189443,1382,1382,1382,1382,0
|
|
20230707,201000,189189443,1382,1382,1382,1382,0
|
|
20230707,200900,189189443,1382,1382,1382,1382,0
|
|
20230707,200800,189189443,1382,1382,1382,1382,0
|
|
20230707,200700,189189443,1382,1382,1382,1382,0
|
|
20230707,200600,189189443,1382,1382,1382,1382,0
|
|
20230707,200500,189189443,1382,1382,1382,1382,0
|
|
20230707,200400,189189443,1382,1382,1382,1382,0
|
|
20230707,200300,189189443,1382,1382,1382,1382,0
|
|
20230707,200200,189189443,1382,1382,1382,1382,0
|
|
20230707,200100,189189443,1382,1382,1382,1382,1224
|
|
20230707,200000,189189443,1382,1382,1382,1382,0
|
|
20230707,195900,189189443,1382,1382,1382,1382,0
|
|
20230707,195800,189189443,1382,1382,1382,1382,0
|
|
20230707,195700,189189443,1382,1382,1382,1382,0
|
|
20230707,195600,189189443,1382,1382,1382,1382,0
|
|
20230707,195500,189189443,1382,1382,1382,1382,0
|
|
20230707,195400,189189443,1382,1382,1382,1382,0
|
|
20230707,195300,189189443,1382,1382,1382,1382,0
|
|
20230707,195200,189189443,1382,1382,1382,1382,0
|
|
20230707,195100,189189443,1382,1382,1382,1382,0
|
|
20230707,195000,189189443,1382,1382,1382,1382,0
|
|
20230707,194900,189189443,1382,1382,1382,1382,0
|
|
20230707,194800,189189443,1382,1382,1382,1382,0
|
|
20230707,194700,189189443,1382,1382,1382,1382,0
|
|
20230707,194600,189189443,1382,1382,1382,1382,0
|
|
20230707,194500,189189443,1382,1382,1382,1382,0
|
|
20230707,194400,189189443,1382,1382,1382,1382,0
|
|
20230707,194300,189189443,1382,1382,1382,1382,0
|
|
20230707,194200,189189443,1382,1382,1382,1382,0
|
|
20230707,194100,189189443,1382,1382,1382,1382,0
|
|
20230707,194000,189189443,1382,1382,1382,1382,0
|
|
20230707,193900,189189443,1382,1382,1382,1382,0
|
|
20230707,193800,189189443,1382,1382,1382,1382,0
|
|
20230707,193700,189189443,1382,1382,1382,1382,0
|
|
20230707,193600,189189443,1382,1382,1382,1382,0
|
|
20230707,193500,189189443,1382,1382,1382,1382,0
|
|
20230707,193400,189189443,1382,1382,1382,1382,0
|
|
20230707,193300,189189443,1382,1382,1382,1382,0
|
|
20230707,193200,189189443,1382,1382,1382,1382,0
|
|
20230707,193100,189189443,1382,1382,1382,1382,1224
|
|
20230707,193000,189189443,1382,1382,1382,1382,0
|
|
20230707,192900,189189443,1382,1382,1382,1382,0
|
|
20230707,192800,189189443,1382,1382,1382,1382,0
|
|
20230707,192700,189189443,1382,1382,1382,1382,0
|
|
20230707,192600,189189443,1382,1382,1382,1382,0
|
|
20230707,192500,189189443,1382,1382,1382,1382,0
|
|
20230707,192400,189189443,1382,1382,1382,1382,0
|
|
20230707,192300,189189443,1382,1382,1382,1382,0
|
|
20230707,192200,189189443,1382,1382,1382,1382,0
|
|
20230707,192100,189189443,1382,1382,1382,1382,0
|
|
20230707,192000,189189443,1382,1382,1382,1382,0
|
|
20230707,191900,189189443,1382,1382,1382,1382,0
|
|
20230707,191800,189189443,1382,1382,1382,1382,0
|
|
20230707,191700,189189443,1382,1382,1382,1382,0
|
|
20230707,191600,189189443,1382,1382,1382,1382,0
|
|
20230707,191500,189189443,1382,1382,1382,1382,0
|
|
20230707,191400,189189443,1382,1382,1382,1382,0
|
|
20230707,191300,189189443,1382,1382,1382,1382,0
|
|
20230707,191200,189189443,1382,1382,1382,1382,0
|
|
20230707,191100,189189443,1382,1382,1382,1382,0
|
|
20230707,191000,189189443,1382,1382,1382,1382,0
|
|
20230707,190900,189189443,1382,1382,1382,1382,0
|
|
20230707,190800,189189443,1382,1382,1382,1382,0
|
|
20230707,190700,189189443,1382,1382,1382,1382,0
|
|
20230707,190600,189189443,1382,1382,1382,1382,0
|
|
20230707,190500,189189443,1382,1382,1382,1382,0
|
|
20230707,190400,189189443,1382,1382,1382,1382,0
|
|
20230707,190300,189189443,1382,1382,1382,1382,0
|
|
20230707,190200,189189443,1382,1382,1382,1382,0
|
|
20230707,190100,189189443,1382,1382,1382,1382,1224
|
|
20230707,190000,189189443,1382,1382,1382,1382,0
|
|
20230707,185900,189189443,1382,1382,1382,1382,0
|
|
20230707,185800,189189443,1382,1382,1382,1382,0
|
|
20230707,185700,189189443,1382,1382,1382,1382,0
|
|
20230707,185600,189189443,1382,1382,1382,1382,0
|
|
20230707,185500,189189443,1382,1382,1382,1382,0
|
|
20230707,185400,189189443,1382,1382,1382,1382,0
|
|
20230707,185300,189189443,1382,1382,1382,1382,0
|
|
20230707,185200,189189443,1382,1382,1382,1382,0
|
|
20230707,185100,189189443,1382,1382,1382,1382,0
|
|
20230707,185000,189189443,1382,1382,1382,1382,0
|
|
20230707,184900,189189443,1382,1382,1382,1382,0
|
|
20230707,184800,189189443,1382,1382,1382,1382,0
|
|
20230707,184700,189189443,1382,1382,1382,1382,0
|
|
20230707,184600,189189443,1382,1382,1382,1382,0
|
|
20230707,184500,189189443,1382,1382,1382,1382,0
|
|
20230707,184400,189189443,1382,1382,1382,1382,0
|
|
20230707,184300,189189443,1382,1382,1382,1382,0
|
|
20230707,184200,189189443,1382,1382,1382,1382,0
|
|
20230707,184100,189189443,1382,1382,1382,1382,0
|
|
20230707,184000,189189443,1382,1382,1382,1382,0
|
|
20230707,183900,189189443,1382,1382,1382,1382,0
|
|
20230707,183800,189189443,1382,1382,1382,1382,0
|
|
20230707,183700,189189443,1382,1382,1382,1382,0
|
|
20230707,183600,189189443,1382,1382,1382,1382,0
|
|
20230707,183500,189189443,1382,1382,1382,1382,0
|
|
20230707,183400,189189443,1382,1382,1382,1382,0
|
|
20230707,183300,189189443,1382,1382,1382,1382,0
|
|
20230707,183200,189189443,1382,1382,1382,1382,0
|
|
20230707,183100,189189443,1382,1382,1382,1382,1224
|
|
20230707,183000,189189443,1382,1382,1382,1382,0
|
|
20230707,182900,189189443,1382,1382,1382,1382,0
|
|
20230707,182800,189189443,1382,1382,1382,1382,0
|
|
20230707,182700,189189443,1382,1382,1382,1382,0
|
|
20230707,182600,189189443,1382,1382,1382,1382,0
|
|
20230707,182500,189189443,1382,1382,1382,1382,0
|
|
20230707,182400,189189443,1382,1382,1382,1382,0
|
|
20230707,182300,189189443,1382,1382,1382,1382,0
|
|
20230707,182200,189189443,1382,1382,1382,1382,0
|
|
20230707,182100,189189443,1382,1382,1382,1382,0
|
|
20230707,182000,189189443,1382,1382,1382,1382,0
|
|
20230707,181900,189189443,1382,1382,1382,1382,0
|
|
20230707,181800,189189443,1382,1382,1382,1382,0
|
|
20230707,181700,189189443,1382,1382,1382,1382,0
|
|
20230707,181600,189189443,1382,1382,1382,1382,0
|
|
20230707,181500,189189443,1382,1382,1382,1382,0
|
|
20230707,181400,189189443,1382,1382,1382,1382,0
|
|
20230707,181300,189189443,1382,1382,1382,1382,0
|
|
20230707,181200,189189443,1382,1382,1382,1382,0
|
|
20230707,181100,189189443,1382,1382,1382,1382,0
|
|
20230707,181000,189189443,1382,1382,1382,1382,0
|
|
20230707,180900,189189443,1382,1382,1382,1382,0
|
|
20230707,180800,189189443,1382,1382,1382,1382,0
|
|
20230707,180700,189189443,1382,1382,1382,1382,0
|
|
20230707,180600,189189443,1382,1382,1382,1382,0
|
|
20230707,180500,189189443,1382,1382,1382,1382,0
|
|
20230707,180400,189189443,1382,1382,1382,1382,0
|
|
20230707,180300,189189443,1382,1382,1382,1382,0
|
|
20230707,180200,189189443,1382,1382,1382,1382,0
|
|
20230707,180100,189189443,1382,1382,1382,1382,1224
|
|
20230707,180000,189189443,1382,1382,1382,1382,0
|
|
20230707,175900,189189443,1382,1382,1382,1382,0
|
|
20230707,175800,189189443,1382,1382,1382,1382,0
|
|
20230707,175700,189189443,1382,1382,1382,1382,0
|
|
20230707,175600,189189443,1382,1382,1382,1382,0
|
|
20230707,175500,189189443,1382,1382,1382,1382,0
|
|
20230707,175400,189189443,1382,1382,1382,1382,0
|
|
20230707,175300,189189443,1382,1382,1382,1382,0
|
|
20230707,175200,189189443,1382,1382,1382,1382,0
|
|
20230707,175100,189189443,1382,1382,1382,1382,0
|
|
20230707,175000,189189443,1382,1382,1382,1382,0
|
|
20230707,174900,189189443,1382,1382,1382,1382,0
|
|
20230707,174800,189189443,1382,1382,1382,1382,0
|
|
20230707,174700,189189443,1382,1382,1382,1382,0
|
|
20230707,174600,189189443,1382,1382,1382,1382,0
|
|
20230707,174500,189189443,1382,1382,1382,1382,0
|
|
20230707,174400,189189443,1382,1382,1382,1382,0
|
|
20230707,174300,189189443,1382,1382,1382,1382,0
|
|
20230707,174200,189189443,1382,1382,1382,1382,0
|
|
20230707,174100,189189443,1382,1382,1382,1382,0
|
|
20230707,174000,189189443,1382,1382,1382,1382,0
|
|
20230707,173900,189189443,1382,1382,1382,1382,0
|
|
20230707,173800,189189443,1382,1382,1382,1382,0
|
|
20230707,173700,189189443,1382,1382,1382,1382,0
|
|
20230707,173600,189189443,1382,1382,1382,1382,0
|
|
20230707,173500,189189443,1382,1382,1382,1382,0
|
|
20230707,173400,189189443,1382,1382,1382,1382,0
|
|
20230707,173300,189189443,1382,1382,1382,1382,0
|
|
20230707,173200,189189443,1382,1382,1382,1382,0
|
|
20230707,173100,189189443,1382,1382,1382,1382,1224
|
|
20230707,173000,189189443,1382,1382,1382,1382,0
|
|
20230707,172900,189189443,1382,1382,1382,1382,0
|
|
20230707,172800,189189443,1382,1382,1382,1382,0
|
|
20230707,172700,189189443,1382,1382,1382,1382,0
|
|
20230707,172600,189189443,1382,1382,1382,1382,0
|
|
20230707,172500,189189443,1382,1382,1382,1382,0
|
|
20230707,172400,189189443,1382,1382,1382,1382,0
|
|
20230707,172300,189189443,1382,1382,1382,1382,0
|
|
20230707,172200,189189443,1382,1382,1382,1382,0
|
|
20230707,172100,189189443,1382,1382,1382,1382,0
|
|
20230707,172000,189189443,1382,1382,1382,1382,0
|
|
20230707,171900,189189443,1382,1382,1382,1382,0
|
|
20230707,171800,189189443,1382,1382,1382,1382,0
|
|
20230707,171700,189189443,1382,1382,1382,1382,0
|
|
20230707,171600,189189443,1382,1382,1382,1382,0
|
|
20230707,171500,189189443,1382,1382,1382,1382,0
|
|
20230707,171400,189189443,1382,1382,1382,1382,0
|
|
20230707,171300,189189443,1382,1382,1382,1382,0
|
|
20230707,171200,189189443,1382,1382,1382,1382,0
|
|
20230707,171100,189189443,1382,1382,1382,1382,0
|
|
20230707,171000,189189443,1382,1382,1382,1382,0
|
|
20230707,170900,189189443,1382,1382,1382,1382,0
|
|
20230707,170800,189189443,1382,1382,1382,1382,0
|
|
20230707,170700,189189443,1382,1382,1382,1382,0
|
|
20230707,170600,189189443,1382,1382,1382,1382,0
|
|
20230707,170500,189189443,1382,1382,1382,1382,0
|
|
20230707,170400,189189443,1382,1382,1382,1382,0
|
|
20230707,170300,189189443,1382,1382,1382,1382,0
|
|
20230707,170200,189189443,1382,1382,1382,1382,0
|
|
20230707,170100,189189443,1382,1382,1382,1382,1224
|
|
20230707,170000,189189443,1382,1382,1382,1382,0
|
|
20230707,165900,189189443,1382,1382,1382,1382,0
|
|
20230707,165800,189189443,1382,1382,1382,1382,0
|
|
20230707,165700,189189443,1382,1382,1382,1382,0
|
|
20230707,165600,189189443,1382,1382,1382,1382,0
|
|
20230707,165500,189189443,1382,1382,1382,1382,0
|
|
20230707,165400,189189443,1382,1382,1382,1382,0
|
|
20230707,165300,189189443,1382,1382,1382,1382,0
|
|
20230707,165200,189189443,1382,1382,1382,1382,0
|
|
20230707,165100,189189443,1382,1382,1382,1382,0
|
|
20230707,165000,189189443,1382,1382,1382,1382,0
|
|
20230707,164900,189189443,1382,1382,1382,1382,0
|
|
20230707,164800,189189443,1382,1382,1382,1382,0
|
|
20230707,164700,189189443,1382,1382,1382,1382,0
|
|
20230707,164600,189189443,1382,1382,1382,1382,0
|
|
20230707,164500,189189443,1382,1382,1382,1382,0
|
|
20230707,164400,189189443,1382,1382,1382,1382,0
|
|
20230707,164300,189189443,1382,1382,1382,1382,0
|
|
20230707,164200,189189443,1382,1382,1382,1382,0
|
|
20230707,164100,189189443,1382,1382,1382,1382,0
|
|
20230707,164000,189189443,1382,1382,1382,1382,0
|
|
20230707,163900,189189443,1382,1382,1382,1382,0
|
|
20230707,163800,189189443,1382,1382,1382,1382,0
|
|
20230707,163700,189189443,1382,1382,1382,1382,0
|
|
20230707,163600,189189443,1382,1382,1382,1382,0
|
|
20230707,163500,189189443,1382,1382,1382,1382,0
|
|
20230707,163400,189189443,1382,1382,1382,1382,0
|
|
20230707,163300,189189443,1382,1382,1382,1382,0
|
|
20230707,163200,189189443,1382,1382,1382,1382,0
|
|
20230707,163100,189189443,1382,1382,1382,1382,1224
|
|
20230707,163000,189189443,1382,1382,1382,1382,0
|
|
20230707,162900,189189443,1382,1382,1382,1382,0
|
|
20230707,162800,189189443,1382,1382,1382,1382,0
|
|
20230707,162700,189189443,1382,1382,1382,1382,0
|
|
20230707,162600,189189443,1382,1382,1382,1382,0
|
|
20230707,162500,189189443,1382,1382,1382,1382,0
|
|
20230707,162400,189189443,1382,1382,1382,1382,0
|
|
20230707,162300,189189443,1382,1382,1382,1382,0
|
|
20230707,162200,189189443,1382,1382,1382,1382,0
|
|
20230707,162100,189189443,1382,1382,1382,1382,0
|
|
20230707,162000,189189443,1382,1382,1382,1382,0
|
|
20230707,161900,189189443,1382,1382,1382,1382,0
|
|
20230707,161800,189189443,1382,1382,1382,1382,0
|
|
20230707,161700,189189443,1382,1382,1382,1382,0
|
|
20230707,161600,189189443,1382,1382,1382,1382,0
|
|
20230707,161500,189189443,1382,1382,1382,1382,0
|
|
20230707,161400,189189443,1382,1382,1382,1382,0
|
|
20230707,161300,189189443,1382,1382,1382,1382,0
|
|
20230707,161200,189189443,1382,1382,1382,1382,0
|
|
20230707,161100,189189443,1382,1382,1382,1382,0
|
|
20230707,161000,189189443,1382,1382,1382,1382,0
|
|
20230707,160900,189189443,1382,1382,1382,1382,0
|
|
20230707,160800,189189443,1382,1382,1382,1382,0
|
|
20230707,160700,189189443,1382,1382,1382,1382,0
|
|
20230707,160600,189189443,1382,1382,1382,1382,0
|
|
20230707,160500,189189443,1382,1382,1382,1382,0
|
|
20230707,160400,189189443,1382,1382,1382,1382,0
|
|
20230707,160300,189189443,1382,1382,1382,1382,0
|
|
20230707,160200,189189443,1382,1382,1382,1382,0
|
|
20230707,160100,189189443,1382,1382,1382,1382,1224
|
|
20230707,160000,189189443,1382,1382,1382,1382,0
|
|
20230707,155900,189189443,1382,1382,1382,1382,0
|
|
20230707,155800,189189443,1382,1382,1382,1382,0
|
|
20230707,155700,189189443,1382,1382,1382,1382,0
|
|
20230707,155600,189189443,1382,1382,1382,1382,0
|
|
20230707,155500,189189443,1382,1382,1382,1382,0
|
|
20230707,155400,189189443,1382,1382,1382,1382,0
|
|
20230707,155300,189189443,1382,1382,1382,1382,0
|
|
20230707,155200,189189443,1382,1382,1382,1382,0
|
|
20230707,155100,189189443,1382,1382,1382,1382,0
|
|
20230707,155000,189189443,1382,1382,1382,1382,0
|
|
20230707,154900,189189443,1382,1382,1382,1382,0
|
|
20230707,154800,189189443,1382,1382,1382,1382,0
|
|
20230707,154700,189189443,1382,1382,1382,1382,0
|
|
20230707,154600,189189443,1382,1382,1382,1382,0
|
|
20230707,154500,189189443,1382,1382,1382,1382,0
|
|
20230707,154400,189189443,1382,1382,1382,1382,0
|
|
20230707,154300,189189443,1382,1382,1382,1382,0
|
|
20230707,154200,189189443,1382,1382,1382,1382,0
|
|
20230707,154100,189189443,1382,1382,1382,1382,0
|
|
20230707,154000,189189443,1382,1382,1382,1382,0
|
|
20230707,153900,189189443,1382,1382,1382,1382,0
|
|
20230707,153800,189189443,1382,1382,1382,1382,0
|
|
20230707,153700,189189443,1382,1382,1382,1382,0
|
|
20230707,153600,189189443,1382,1382,1382,1382,0
|
|
20230707,153500,189189443,1382,1382,1382,1382,0
|
|
20230707,153400,189189443,1382,1382,1382,1382,0
|
|
20230707,153300,189189443,1382,1382,1382,1382,0
|
|
20230707,153200,189189443,1382,1382,1382,1382,0
|
|
20230707,153100,189189443,1382,1382,1382,1382,1224
|
|
20230707,153000,189189443,1382,1382,1382,1382,1224
|
|
20230707,152900,187497875,1380,1380,1380,1380,0
|
|
20230707,152800,187497875,1380,1380,1380,1380,0
|
|
20230707,152700,187497875,1380,1380,1380,1380,0
|
|
20230707,152600,187497875,1380,1380,1380,1380,0
|
|
20230707,152500,187497875,1380,1380,1380,1380,0
|
|
20230707,152400,187497875,1380,1380,1380,1380,0
|
|
20230707,152300,187497875,1380,1380,1380,1380,0
|
|
20230707,152200,187497875,1380,1380,1380,1380,0
|
|
20230707,152100,187497875,1380,1380,1380,1380,0
|
|
20230707,152000,187497875,1380,1380,1380,1380,0
|
|
20230707,151900,187497875,1380,1380,1380,1380,1
|
|
20230707,151800,187496495,1378,1380,1380,1378,13
|
|
20230707,151700,187478575,1377,1377,1377,1377,0
|
|
20230707,151600,187478575,1377,1377,1377,1377,0
|
|
20230707,151500,187478575,1377,1377,1377,1377,0
|
|
20230707,151400,187478575,1377,1379,1379,1377,35
|
|
20230707,151300,187430370,1380,1380,1380,1380,47
|
|
20230707,151200,187365510,1381,1381,1381,1381,0
|
|
20230707,151100,187365510,1381,1381,1381,1381,0
|
|
20230707,151000,187365510,1381,1381,1381,1381,0
|
|
20230707,150900,187365510,1381,1381,1381,1381,37
|
|
20230707,150800,187314413,1382,1382,1382,1382,0
|
|
20230707,150700,187314413,1382,1376,1382,1376,385
|
|
20230707,150600,186783441,1377,1377,1377,1377,305
|
|
20230707,150500,186363456,1377,1377,1377,1377,673
|
|
20230707,150400,185436735,1378,1379,1379,1378,1703
|
|
20230707,150300,183089421,1379,1379,1379,1379,7
|
|
20230707,150200,183079768,1379,1380,1380,1379,506
|
|
20230707,150100,182381990,1379,1379,1379,1379,0
|
|
20230707,150000,182381990,1379,1379,1379,1379,0
|
|
20230707,145900,182381990,1379,1379,1379,1379,0
|
|
20230707,145800,182381990,1379,1379,1379,1379,30
|
|
20230707,145700,182340620,1379,1381,1381,1379,115
|
|
20230707,145600,182181981,1382,1382,1382,1382,10
|
|
20230707,145500,182168161,1381,1381,1381,1381,0
|
|
20230707,145400,182168161,1381,1381,1381,1380,78
|
|
20230707,145300,182060513,1380,1380,1380,1380,0
|
|
20230707,145200,182060513,1380,1381,1381,1380,729
|
|
20230707,145100,181054486,1383,1383,1383,1383,0
|
|
20230707,145000,181054486,1383,1383,1383,1383,0
|
|
20230707,144900,181054486,1383,1383,1383,1383,1
|
|
20230707,144800,181053103,1380,1380,1380,1380,10
|
|
20230707,144700,181039303,1380,1382,1382,1380,68
|
|
20230707,144600,180945401,1383,1383,1383,1383,0
|
|
20230707,144500,180945401,1383,1383,1383,1383,3
|
|
20230707,144400,180941252,1383,1383,1383,1383,325
|
|
20230707,144300,180491777,1383,1383,1383,1383,0
|
|
20230707,144200,180491777,1383,1383,1383,1383,0
|
|
20230707,144100,180491777,1383,1383,1383,1383,4
|
|
20230707,144000,180486245,1383,1383,1383,1383,5
|
|
20230707,143900,180479330,1383,1383,1383,1383,0
|
|
20230707,143800,180479330,1383,1383,1383,1383,2
|
|
20230707,143700,180476564,1383,1383,1383,1383,2
|
|
20230707,143600,180473798,1383,1382,1383,1382,192
|
|
20230707,143500,180208352,1382,1382,1382,1382,27
|
|
20230707,143400,180171038,1381,1381,1381,1381,23
|
|
20230707,143300,180139275,1382,1382,1382,1382,0
|
|
20230707,143200,180139275,1382,1382,1382,1382,5
|
|
20230707,143100,180132365,1382,1382,1382,1382,20
|
|
20230707,143000,180104725,1382,1382,1382,1382,0
|
|
20230707,142900,180104725,1382,1382,1382,1382,11
|
|
20230707,142800,180089523,1380,1380,1380,1380,70
|
|
20230707,142700,179992923,1382,1382,1382,1382,0
|
|
20230707,142600,179992923,1382,1382,1382,1382,55
|
|
20230707,142500,179916913,1382,1382,1382,1382,20
|
|
20230707,142400,179889273,1382,1382,1382,1382,1
|
|
20230707,142300,179887891,1382,1382,1382,1382,54
|
|
20230707,142200,179813263,1382,1381,1382,1380,11
|
|
20230707,142100,179798072,1381,1381,1381,1381,1
|
|
20230707,142000,179796691,1381,1381,1382,1381,15
|
|
20230707,141900,179775966,1380,1382,1382,1380,4
|
|
20230707,141800,179770442,1382,1381,1382,1380,18
|
|
20230707,141700,179745599,1382,1382,1382,1382,0
|
|
20230707,141600,179745599,1382,1382,1382,1382,0
|
|
20230707,141500,179745599,1382,1382,1382,1382,0
|
|
20230707,141400,179745599,1382,1382,1382,1382,0
|
|
20230707,141300,179745599,1382,1382,1382,1382,3
|
|
20230707,141200,179741453,1382,1383,1383,1382,4
|
|
20230707,141100,179735922,1380,1380,1380,1380,164
|
|
20230707,141000,179509602,1380,1379,1380,1379,5
|
|
20230707,140900,179502703,1380,1380,1380,1380,62
|
|
20230707,140800,179417143,1380,1380,1380,1380,188
|
|
20230707,140700,179157703,1382,1382,1382,1382,136
|
|
20230707,140600,178969751,1382,1382,1382,1382,95
|
|
20230707,140500,178838461,1382,1382,1382,1382,46
|
|
20230707,140400,178774889,1382,1383,1383,1382,120
|
|
20230707,140300,178608974,1382,1378,1382,1378,237
|
|
20230707,140200,178281736,1378,1378,1378,1378,26
|
|
20230707,140100,178245908,1382,1382,1382,1382,1
|
|
20230707,140000,178244526,1382,1382,1382,1382,2380
|
|
20230707,135900,174955366,1379,1379,1379,1379,0
|
|
20230707,135800,174955366,1379,1376,1379,1375,411
|
|
20230707,135700,174390229,1377,1378,1378,1377,902
|
|
20230707,135600,173147281,1378,1380,1380,1378,313
|
|
20230707,135500,172715664,1379,1380,1380,1379,2
|
|
20230707,135400,172712905,1379,1379,1379,1379,0
|
|
20230707,135300,172712905,1379,1380,1380,1379,33
|
|
20230707,135200,172667367,1382,1382,1382,1382,20
|
|
20230707,135100,172639727,1382,1379,1382,1379,4
|
|
20230707,135000,172634205,1379,1383,1383,1379,805
|
|
20230707,134900,171522810,1380,1381,1381,1380,10
|
|
20230707,134800,171509009,1382,1380,1382,1379,90
|
|
20230707,134700,171384673,1382,1378,1383,1378,161
|
|
20230707,134600,171162770,1378,1378,1378,1378,244
|
|
20230707,134500,170826538,1378,1370,1378,1370,319
|
|
20230707,134400,170389420,1370,1370,1370,1370,132
|
|
20230707,134300,170208580,1370,1371,1371,1370,314
|
|
20230707,134200,169778360,1372,1377,1377,1372,2743
|
|
20230707,134100,166007312,1378,1380,1380,1378,1717
|
|
20230707,134000,163640703,1381,1381,1381,1381,390
|
|
20230707,133900,163102113,1382,1382,1382,1382,1
|
|
20230707,133800,163100731,1382,1382,1382,1382,1
|
|
20230707,133700,163099349,1383,1383,1383,1383,4
|
|
20230707,133600,163093817,1383,1383,1383,1383,1
|
|
20230707,133500,163092434,1379,1383,1383,1379,66
|
|
20230707,133400,163001416,1380,1383,1383,1380,1600
|
|
20230707,133300,160791868,1383,1383,1383,1383,408
|
|
20230707,133200,160227604,1384,1384,1384,1384,6
|
|
20230707,133100,160219300,1384,1384,1384,1384,6
|
|
20230707,133000,160210996,1384,1384,1384,1384,5
|
|
20230707,132900,160204076,1384,1384,1384,1384,100
|
|
20230707,132800,160065676,1384,1384,1384,1384,10
|
|
20230707,132700,160051836,1384,1384,1384,1384,10
|
|
20230707,132600,160037996,1384,1383,1384,1383,398
|
|
20230707,132500,159487560,1384,1384,1384,1384,2
|
|
20230707,132400,159484792,1385,1385,1385,1385,2
|
|
20230707,132300,159482022,1385,1385,1385,1385,0
|
|
20230707,132200,159482022,1385,1385,1385,1385,0
|
|
20230707,132100,159482022,1385,1385,1385,1385,1
|
|
20230707,132000,159480637,1385,1387,1387,1385,679
|
|
20230707,131900,158540103,1387,1388,1388,1387,17
|
|
20230707,131800,158516519,1385,1388,1388,1385,168
|
|
20230707,131700,158283767,1388,1388,1388,1388,102
|
|
20230707,131600,158142191,1388,1387,1388,1387,14
|
|
20230707,131500,158122760,1386,1386,1386,1383,858
|
|
20230707,131400,156935532,1385,1388,1388,1385,1140
|
|
20230707,131300,155356288,1389,1389,1389,1389,0
|
|
20230707,131200,155356288,1389,1389,1389,1389,0
|
|
20230707,131100,155356288,1389,1389,1389,1389,13
|
|
20230707,131000,155338231,1389,1389,1389,1389,2
|
|
20230707,130900,155335453,1389,1389,1389,1389,0
|
|
20230707,130800,155335453,1389,1389,1389,1389,14
|
|
20230707,130700,155316007,1389,1389,1389,1389,115
|
|
20230707,130600,155156272,1389,1389,1389,1389,3
|
|
20230707,130500,155152105,1389,1389,1389,1389,1
|
|
20230707,130400,155150716,1387,1387,1387,1387,0
|
|
20230707,130300,155150716,1387,1387,1387,1387,12
|
|
20230707,130200,155134072,1389,1389,1389,1389,1
|
|
20230707,130100,155132683,1387,1389,1389,1387,21
|
|
20230707,130000,155103534,1389,1389,1389,1389,1
|
|
20230707,125900,155102145,1388,1388,1388,1388,370
|
|
20230707,125800,154588585,1388,1388,1388,1388,33
|
|
20230707,125700,154542781,1388,1386,1388,1386,2
|
|
20230707,125600,154540007,1382,1382,1382,1382,38
|
|
20230707,125500,154487491,1382,1382,1382,1382,20
|
|
20230707,125400,154459851,1382,1382,1382,1382,0
|
|
20230707,125300,154459851,1382,1382,1382,1382,1
|
|
20230707,125200,154458469,1382,1382,1382,1382,0
|
|
20230707,125100,154458469,1382,1382,1382,1382,52
|
|
20230707,125000,154386605,1382,1384,1384,1382,20
|
|
20230707,124900,154358952,1389,1389,1389,1389,0
|
|
20230707,124800,154358952,1389,1389,1389,1387,8
|
|
20230707,124700,154347842,1389,1389,1389,1389,6
|
|
20230707,124600,154339508,1389,1389,1389,1389,1
|
|
20230707,124500,154338119,1384,1385,1389,1384,48
|
|
20230707,124400,154271637,1389,1389,1389,1389,20
|
|
20230707,124300,154243857,1389,1389,1389,1389,1
|
|
20230707,124200,154242468,1389,1389,1389,1389,14
|
|
20230707,124100,154223022,1378,1387,1387,1378,1043
|
|
20230707,124000,152781133,1389,1388,1389,1388,40
|
|
20230707,123900,152725593,1389,1389,1389,1389,0
|
|
20230707,123800,152725593,1389,1389,1389,1389,26
|
|
20230707,123700,152689479,1389,1389,1389,1389,3
|
|
20230707,123600,152685312,1389,1389,1389,1388,25
|
|
20230707,123500,152650608,1389,1389,1389,1389,0
|
|
20230707,123400,152650608,1389,1389,1389,1389,5
|
|
20230707,123300,152643663,1389,1389,1389,1389,2
|
|
20230707,123200,152640885,1390,1390,1390,1388,311
|
|
20230707,123100,152208605,1390,1390,1390,1390,1
|
|
20230707,123000,152207215,1390,1390,1390,1390,343
|
|
20230707,122900,151730445,1389,1389,1389,1389,0
|
|
20230707,122800,151730445,1389,1389,1390,1389,5006
|
|
20230707,122700,144777110,1389,1389,1390,1384,1650
|
|
20230707,122600,142486561,1389,1384,1389,1384,2831
|
|
20230707,122500,138565681,1384,1383,1384,1383,202
|
|
20230707,122400,138286314,1382,1382,1382,1382,0
|
|
20230707,122300,138286314,1382,1382,1382,1382,301
|
|
20230707,122200,137870332,1381,1381,1381,1381,29
|
|
20230707,122100,137830283,1381,1381,1381,1381,1
|
|
20230707,122000,137828902,1380,1381,1381,1380,107
|
|
20230707,121900,137681142,1380,1380,1380,1380,249
|
|
20230707,121800,137337522,1379,1378,1379,1378,1221
|
|
20230707,121700,135654804,1378,1377,1378,1377,50
|
|
20230707,121600,135585953,1376,1376,1376,1376,295
|
|
20230707,121500,135180033,1376,1376,1376,1376,51
|
|
20230707,121400,135109857,1376,1376,1376,1376,112
|
|
20230707,121300,134955745,1376,1376,1376,1376,1
|
|
20230707,121200,134954369,1376,1376,1376,1376,77
|
|
20230707,121100,134848417,1376,1378,1378,1376,3
|
|
20230707,121000,134844286,1377,1378,1378,1377,502
|
|
20230707,120900,134152531,1376,1378,1378,1376,623
|
|
20230707,120800,133295281,1378,1378,1378,1378,0
|
|
20230707,120700,133295281,1378,1378,1378,1378,0
|
|
20230707,120600,133295281,1378,1378,1378,1378,705
|
|
20230707,120500,132323791,1378,1377,1378,1377,79
|
|
20230707,120400,132215007,1377,1376,1377,1376,2
|
|
20230707,120300,132212254,1378,1378,1378,1378,1
|
|
20230707,120200,132210876,1378,1378,1378,1378,0
|
|
20230707,120100,132210876,1378,1378,1378,1378,107
|
|
20230707,120000,132063430,1378,1378,1378,1378,20
|
|
20230707,115900,132035870,1369,1369,1369,1369,14
|
|
20230707,115800,132016704,1367,1377,1377,1367,900
|
|
20230707,115700,130784794,1377,1377,1377,1377,0
|
|
20230707,115600,130784794,1377,1378,1378,1377,542
|
|
20230707,115500,130037930,1379,1379,1379,1379,5
|
|
20230707,115400,130031035,1379,1379,1379,1379,101
|
|
20230707,115300,129891756,1379,1376,1379,1376,8
|
|
20230707,115200,129880742,1376,1367,1376,1367,81
|
|
20230707,115100,129770006,1367,1369,1369,1367,2226
|
|
20230707,115000,126726772,1368,1368,1368,1368,399
|
|
20230707,114900,126180940,1368,1369,1370,1368,1722
|
|
20230707,114800,123822333,1369,1371,1371,1369,1427
|
|
20230707,114700,121866552,1371,1373,1373,1371,614
|
|
20230707,114600,121024125,1373,1374,1374,1373,3
|
|
20230707,114500,121020005,1375,1375,1375,1375,224
|
|
20230707,114400,120712005,1375,1375,1375,1375,5
|
|
20230707,114300,120705130,1375,1379,1379,1375,564
|
|
20230707,114200,119928390,1379,1380,1380,1379,3
|
|
20230707,114100,119924251,1380,1377,1380,1377,250
|
|
20230707,114000,119579995,1377,1375,1377,1375,8
|
|
20230707,113900,119568988,1376,1375,1376,1375,68
|
|
20230707,113800,119475425,1376,1376,1376,1376,201
|
|
20230707,113700,119198849,1376,1376,1376,1376,0
|
|
20230707,113600,119198849,1376,1376,1376,1376,0
|
|
20230707,113500,119198849,1376,1376,1376,1376,38
|
|
20230707,113400,119146561,1376,1376,1376,1376,5
|
|
20230707,113300,119139681,1376,1376,1376,1376,0
|
|
20230707,113200,119139681,1376,1376,1376,1376,2
|
|
20230707,113100,119136929,1376,1375,1376,1375,2
|
|
20230707,113000,119134178,1376,1376,1376,1376,0
|
|
20230707,112900,119134178,1376,1376,1376,1376,0
|
|
20230707,112800,119134178,1376,1376,1376,1376,5
|
|
20230707,112700,119127298,1377,1377,1377,1377,0
|
|
20230707,112600,119127298,1377,1376,1377,1371,6363
|
|
20230707,112500,110401632,1377,1377,1377,1377,1
|
|
20230707,112400,110400255,1375,1375,1375,1375,58
|
|
20230707,112300,110320505,1375,1375,1375,1375,5
|
|
20230707,112200,110313630,1377,1375,1377,1375,600
|
|
20230707,112100,109488034,1374,1374,1374,1374,6
|
|
20230707,112000,109479790,1376,1375,1376,1375,18
|
|
20230707,111900,109455030,1376,1376,1376,1376,6
|
|
20230707,111800,109446774,1376,1376,1376,1376,3
|
|
20230707,111700,109442646,1376,1376,1376,1375,16
|
|
20230707,111600,109420632,1376,1375,1376,1375,732
|
|
20230707,111500,108414130,1375,1374,1375,1372,104
|
|
20230707,111400,108271300,1374,1372,1374,1372,554
|
|
20230707,111300,107511207,1373,1372,1373,1372,74
|
|
20230707,111200,107409674,1372,1371,1372,1371,680
|
|
20230707,111100,106477088,1371,1372,1372,1371,19
|
|
20230707,111000,106451036,1372,1364,1373,1362,619
|
|
20230707,110900,105605729,1374,1375,1375,1360,2855
|
|
20230707,110800,101711088,1370,1369,1370,1368,1124
|
|
20230707,110700,100171424,1369,1370,1375,1369,339
|
|
20230707,110600,99707291,1370,1372,1372,1370,2731
|
|
20230707,110500,95964342,1375,1375,1375,1372,646
|
|
20230707,110400,95077207,1375,1376,1376,1375,78
|
|
20230707,110300,94969949,1376,1376,1376,1375,1068
|
|
20230707,110200,93500569,1376,1376,1376,1376,93
|
|
20230707,110100,93372601,1376,1384,1384,1376,842
|
|
20230707,110000,92213886,1384,1378,1384,1378,28
|
|
20230707,105900,92175155,1377,1377,1377,1377,341
|
|
20230707,105800,91705598,1377,1377,1377,1377,1736
|
|
20230707,105700,89315126,1377,1377,1377,1377,9
|
|
20230707,105600,89302733,1377,1377,1377,1377,132
|
|
20230707,105500,89120969,1376,1385,1385,1376,2709
|
|
20230707,105400,85389769,1385,1385,1385,1385,4
|
|
20230707,105300,85384229,1378,1385,1385,1378,7434
|
|
20230707,105200,75122913,1385,1385,1385,1381,2607
|
|
20230707,105100,71519262,1385,1385,1385,1385,7
|
|
20230707,105000,71509567,1385,1385,1385,1385,8
|
|
20230707,104900,71498487,1385,1385,1385,1385,5
|
|
20230707,104800,71491562,1385,1385,1385,1385,207
|
|
20230707,104700,71204867,1385,1385,1385,1385,6
|
|
20230707,104600,71196557,1385,1385,1385,1384,108
|
|
20230707,104500,71047077,1385,1385,1385,1384,537
|
|
20230707,104400,70303832,1385,1385,1385,1385,4
|
|
20230707,104300,70298292,1385,1385,1385,1385,20
|
|
20230707,104200,70270592,1385,1385,1385,1385,17
|
|
20230707,104100,70247047,1385,1385,1385,1385,1006
|
|
20230707,104000,68853737,1385,1385,1385,1385,104
|
|
20230707,103900,68709697,1385,1385,1385,1385,1
|
|
20230707,103800,68708312,1385,1385,1385,1385,3
|
|
20230707,103700,68704157,1385,1385,1385,1385,1
|
|
20230707,103600,68702772,1385,1390,1390,1384,821
|
|
20230707,103500,67564194,1396,1396,1396,1394,9
|
|
20230707,103400,67551642,1396,1396,1396,1396,1
|
|
20230707,103300,67550246,1396,1396,1396,1396,1
|
|
20230707,103200,67548850,1397,1390,1397,1390,103
|
|
20230707,103100,67405422,1390,1390,1390,1390,7
|
|
20230707,103000,67395692,1390,1388,1390,1385,25
|
|
20230707,102900,67361020,1390,1390,1390,1390,2
|
|
20230707,102800,67358240,1390,1390,1390,1390,17
|
|
20230707,102700,67334610,1390,1385,1390,1383,280
|
|
20230707,102600,66947186,1390,1385,1391,1385,2057
|
|
20230707,102500,64098224,1391,1383,1391,1383,461
|
|
20230707,102400,63459847,1383,1383,1383,1383,2107
|
|
20230707,102300,60545866,1383,1384,1384,1383,181
|
|
20230707,102200,60295532,1384,1384,1384,1384,113
|
|
20230707,102100,60139140,1384,1384,1384,1384,174
|
|
20230707,102000,59898324,1385,1385,1385,1385,496
|
|
20230707,101900,59211364,1385,1385,1385,1385,63
|
|
20230707,101800,59124109,1385,1385,1385,1385,49
|
|
20230707,101700,59056244,1385,1385,1385,1385,12
|
|
20230707,101600,59039624,1390,1390,1390,1390,6
|
|
20230707,101500,59031284,1390,1390,1390,1389,28
|
|
20230707,101400,58992390,1389,1389,1389,1389,1
|
|
20230707,101300,58991001,1390,1390,1390,1390,550
|
|
20230707,101200,58226501,1390,1390,1390,1390,117
|
|
20230707,101100,58063871,1384,1384,1384,1384,100
|
|
20230707,101000,57925471,1390,1390,1390,1390,20
|
|
20230707,100900,57897671,1390,1390,1390,1390,1
|
|
20230707,100800,57896281,1383,1383,1383,1381,1533
|
|
20230707,100700,55777398,1383,1384,1384,1383,22
|
|
20230707,100600,55746955,1384,1388,1388,1384,464
|
|
20230707,100500,55104045,1389,1390,1390,1389,136
|
|
20230707,100400,54915019,1390,1392,1392,1390,2093
|
|
20230707,100300,52005289,1398,1398,1398,1398,0
|
|
20230707,100200,52005289,1398,1391,1398,1390,1897
|
|
20230707,100100,49368349,1391,1395,1395,1391,379
|
|
20230707,100000,48841120,1395,1395,1395,1395,49
|
|
20230707,095900,48772765,1399,1399,1399,1399,12
|
|
20230707,095800,48755977,1400,1400,1400,1400,0
|
|
20230707,095700,48755977,1400,1400,1400,1400,0
|
|
20230707,095600,48755977,1400,1400,1400,1400,2
|
|
20230707,095500,48753177,1400,1392,1400,1390,2201
|
|
20230707,095400,45692271,1392,1399,1399,1392,1786
|
|
20230707,095300,43197819,1399,1399,1399,1399,0
|
|
20230707,095200,43197819,1399,1399,1399,1399,60
|
|
20230707,095100,43113879,1399,1399,1399,1399,50
|
|
20230707,095000,43043929,1399,1399,1399,1399,1
|
|
20230707,094900,43042530,1399,1398,1399,1398,928
|
|
20230707,094800,41745175,1398,1398,1398,1398,50
|
|
20230707,094700,41675275,1398,1399,1399,1398,35
|
|
20230707,094600,41626344,1399,1399,1399,1399,0
|
|
20230707,094500,41626344,1399,1399,1399,1399,17
|
|
20230707,094400,41602561,1398,1398,1398,1398,65
|
|
20230707,094300,41511691,1400,1400,1400,1400,0
|
|
20230707,094200,41511691,1400,1400,1400,1400,200
|
|
20230707,094100,41231691,1400,1400,1400,1400,200
|
|
20230707,094000,40951691,1400,1400,1400,1400,1
|
|
20230707,093900,40950291,1399,1394,1399,1394,932
|
|
20230707,093800,39647655,1392,1392,1392,1392,0
|
|
20230707,093700,39647655,1392,1394,1394,1392,114
|
|
20230707,093600,39488946,1394,1394,1394,1392,1064
|
|
20230707,093500,38007741,1395,1399,1399,1392,948
|
|
20230707,093400,36685539,1399,1400,1400,1399,700
|
|
20230707,093300,35706228,1399,1400,1400,1399,893
|
|
20230707,093200,34456068,1400,1400,1400,1400,109
|
|
20230707,093100,34303468,1400,1400,1400,1400,106
|
|
20230707,093000,34155068,1397,1400,1400,1397,550
|
|
20230707,092900,33385171,1400,1400,1400,1400,61
|
|
20230707,092800,33299771,1398,1398,1398,1398,0
|
|
20230707,092700,33299771,1398,1398,1398,1398,399
|
|
20230707,092600,32741969,1395,1396,1398,1393,1003
|
|
20230707,092500,31342938,1395,1397,1397,1395,392
|
|
20230707,092400,30795855,1397,1398,1398,1397,550
|
|
20230707,092300,30027187,1398,1398,1398,1398,2021
|
|
20230707,092200,27201829,1398,1398,1398,1398,2
|
|
20230707,092100,27199033,1398,1397,1398,1397,40
|
|
20230707,092000,27143143,1398,1400,1400,1398,101
|
|
20230707,091900,27001943,1398,1400,1400,1398,2984
|
|
20230707,091800,22829234,1401,1402,1402,1401,349
|
|
20230707,091700,22340263,1403,1403,1403,1402,50
|
|
20230707,091600,22270117,1404,1404,1404,1404,21
|
|
20230707,091500,22240633,1404,1404,1404,1404,20
|
|
20230707,091400,22212553,1404,1403,1404,1403,1022
|
|
20230707,091300,20777675,1400,1403,1403,1400,2213
|
|
20230707,091200,17678402,1404,1404,1404,1404,104
|
|
20230707,091100,17532386,1404,1403,1404,1403,657
|
|
20230707,091000,16610613,1403,1406,1406,1403,2050
|
|
20230707,090900,13731413,1406,1406,1406,1404,210
|
|
20230707,090800,13436418,1409,1409,1409,1409,1
|
|
20230707,090700,13435009,1409,1408,1409,1408,401
|
|
20230707,090600,12870295,1408,1408,1408,1408,205
|
|
20230707,090500,12581655,1412,1411,1413,1411,2285
|
|
20230707,090400,9355259,1411,1408,1411,1408,2000
|
|
20230707,090300,6536635,1409,1411,1411,1409,16
|
|
20230707,090200,6514083,1413,1412,1414,1412,4139
|
|
20230707,090100,665674,1413,1413,1414,1413,182
|
|
20230707,090000,408406,1413,1398,1413,1398,292
|