638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,193400,1047278958,1150,1150,1150,1150,0
|
|
20230714,193300,1047278958,1150,1150,1150,1150,0
|
|
20230714,193200,1047278958,1150,1150,1150,1150,0
|
|
20230714,193100,1047278958,1150,1150,1150,1150,0
|
|
20230714,193000,1047278958,1150,1150,1150,1150,0
|
|
20230714,192900,1047278958,1150,1150,1150,1150,0
|
|
20230714,192800,1047278958,1150,1150,1150,1150,0
|
|
20230714,192700,1047278958,1150,1150,1150,1150,0
|
|
20230714,192600,1047278958,1150,1150,1150,1150,0
|
|
20230714,192500,1047278958,1150,1150,1150,1150,0
|
|
20230714,192400,1047278958,1150,1150,1150,1150,0
|
|
20230714,192300,1047278958,1150,1150,1150,1150,0
|
|
20230714,192200,1047278958,1150,1150,1150,1150,0
|
|
20230714,192100,1047278958,1150,1150,1150,1150,0
|
|
20230714,192000,1047278958,1150,1150,1150,1150,0
|
|
20230714,191900,1047278958,1150,1150,1150,1150,0
|
|
20230714,191800,1047278958,1150,1150,1150,1150,0
|
|
20230714,191700,1047278958,1150,1150,1150,1150,0
|
|
20230714,191600,1047278958,1150,1150,1150,1150,0
|
|
20230714,191500,1047278958,1150,1150,1150,1150,0
|
|
20230714,191400,1047278958,1150,1150,1150,1150,0
|
|
20230714,191300,1047278958,1150,1150,1150,1150,0
|
|
20230714,191200,1047278958,1150,1150,1150,1150,0
|
|
20230714,191100,1047278958,1150,1150,1150,1150,0
|
|
20230714,191000,1047278958,1150,1150,1150,1150,0
|
|
20230714,190900,1047278958,1150,1150,1150,1150,0
|
|
20230714,190800,1047278958,1150,1150,1150,1150,0
|
|
20230714,190700,1047278958,1150,1150,1150,1150,0
|
|
20230714,190600,1047278958,1150,1150,1150,1150,0
|
|
20230714,190500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,190400,1047278958,1150,1150,1150,1150,0
|
|
20230714,190300,1047278958,1150,1150,1150,1150,0
|
|
20230714,190200,1047278958,1150,1150,1150,1150,0
|
|
20230714,190100,1047278958,1150,1150,1150,1150,0
|
|
20230714,190000,1047278958,1150,1150,1150,1150,0
|
|
20230714,185900,1047278958,1150,1150,1150,1150,0
|
|
20230714,185800,1047278958,1150,1150,1150,1150,0
|
|
20230714,185700,1047278958,1150,1150,1150,1150,0
|
|
20230714,185600,1047278958,1150,1150,1150,1150,0
|
|
20230714,185500,1047278958,1150,1150,1150,1150,0
|
|
20230714,185400,1047278958,1150,1150,1150,1150,0
|
|
20230714,185300,1047278958,1150,1150,1150,1150,0
|
|
20230714,185200,1047278958,1150,1150,1150,1150,0
|
|
20230714,185100,1047278958,1150,1150,1150,1150,0
|
|
20230714,185000,1047278958,1150,1150,1150,1150,0
|
|
20230714,184900,1047278958,1150,1150,1150,1150,0
|
|
20230714,184800,1047278958,1150,1150,1150,1150,0
|
|
20230714,184700,1047278958,1150,1150,1150,1150,0
|
|
20230714,184600,1047278958,1150,1150,1150,1150,0
|
|
20230714,184500,1047278958,1150,1150,1150,1150,0
|
|
20230714,184400,1047278958,1150,1150,1150,1150,0
|
|
20230714,184300,1047278958,1150,1150,1150,1150,0
|
|
20230714,184200,1047278958,1150,1150,1150,1150,0
|
|
20230714,184100,1047278958,1150,1150,1150,1150,0
|
|
20230714,184000,1047278958,1150,1150,1150,1150,0
|
|
20230714,183900,1047278958,1150,1150,1150,1150,0
|
|
20230714,183800,1047278958,1150,1150,1150,1150,0
|
|
20230714,183700,1047278958,1150,1150,1150,1150,0
|
|
20230714,183600,1047278958,1150,1150,1150,1150,0
|
|
20230714,183500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,183400,1047278958,1150,1150,1150,1150,0
|
|
20230714,183300,1047278958,1150,1150,1150,1150,0
|
|
20230714,183200,1047278958,1150,1150,1150,1150,0
|
|
20230714,183100,1047278958,1150,1150,1150,1150,0
|
|
20230714,183000,1047278958,1150,1150,1150,1150,0
|
|
20230714,182900,1047278958,1150,1150,1150,1150,0
|
|
20230714,182800,1047278958,1150,1150,1150,1150,0
|
|
20230714,182700,1047278958,1150,1150,1150,1150,0
|
|
20230714,182600,1047278958,1150,1150,1150,1150,0
|
|
20230714,182500,1047278958,1150,1150,1150,1150,0
|
|
20230714,182400,1047278958,1150,1150,1150,1150,0
|
|
20230714,182300,1047278958,1150,1150,1150,1150,0
|
|
20230714,182200,1047278958,1150,1150,1150,1150,0
|
|
20230714,182100,1047278958,1150,1150,1150,1150,0
|
|
20230714,182000,1047278958,1150,1150,1150,1150,0
|
|
20230714,181900,1047278958,1150,1150,1150,1150,0
|
|
20230714,181800,1047278958,1150,1150,1150,1150,0
|
|
20230714,181700,1047278958,1150,1150,1150,1150,0
|
|
20230714,181600,1047278958,1150,1150,1150,1150,0
|
|
20230714,181500,1047278958,1150,1150,1150,1150,0
|
|
20230714,181400,1047278958,1150,1150,1150,1150,0
|
|
20230714,181300,1047278958,1150,1150,1150,1150,0
|
|
20230714,181200,1047278958,1150,1150,1150,1150,0
|
|
20230714,181100,1047278958,1150,1150,1150,1150,0
|
|
20230714,181000,1047278958,1150,1150,1150,1150,0
|
|
20230714,180900,1047278958,1150,1150,1150,1150,0
|
|
20230714,180800,1047278958,1150,1150,1150,1150,0
|
|
20230714,180700,1047278958,1150,1150,1150,1150,0
|
|
20230714,180600,1047278958,1150,1150,1150,1150,0
|
|
20230714,180500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,180400,1047278958,1150,1150,1150,1150,0
|
|
20230714,180300,1047278958,1150,1150,1150,1150,0
|
|
20230714,180200,1047278958,1150,1150,1150,1150,0
|
|
20230714,180100,1047278958,1150,1150,1150,1150,0
|
|
20230714,180000,1047278958,1150,1150,1150,1150,0
|
|
20230714,175900,1047278958,1150,1150,1150,1150,0
|
|
20230714,175800,1047278958,1150,1150,1150,1150,0
|
|
20230714,175700,1047278958,1150,1150,1150,1150,0
|
|
20230714,175600,1047278958,1150,1150,1150,1150,0
|
|
20230714,175500,1047278958,1150,1150,1150,1150,0
|
|
20230714,175400,1047278958,1150,1150,1150,1150,0
|
|
20230714,175300,1047278958,1150,1150,1150,1150,0
|
|
20230714,175200,1047278958,1150,1150,1150,1150,0
|
|
20230714,175100,1047278958,1150,1150,1150,1150,0
|
|
20230714,175000,1047278958,1150,1150,1150,1150,0
|
|
20230714,174900,1047278958,1150,1150,1150,1150,0
|
|
20230714,174800,1047278958,1150,1150,1150,1150,0
|
|
20230714,174700,1047278958,1150,1150,1150,1150,0
|
|
20230714,174600,1047278958,1150,1150,1150,1150,0
|
|
20230714,174500,1047278958,1150,1150,1150,1150,0
|
|
20230714,174400,1047278958,1150,1150,1150,1150,0
|
|
20230714,174300,1047278958,1150,1150,1150,1150,0
|
|
20230714,174200,1047278958,1150,1150,1150,1150,0
|
|
20230714,174100,1047278958,1150,1150,1150,1150,0
|
|
20230714,174000,1047278958,1150,1150,1150,1150,0
|
|
20230714,173900,1047278958,1150,1150,1150,1150,0
|
|
20230714,173800,1047278958,1150,1150,1150,1150,0
|
|
20230714,173700,1047278958,1150,1150,1150,1150,0
|
|
20230714,173600,1047278958,1150,1150,1150,1150,0
|
|
20230714,173500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,173400,1047278958,1150,1150,1150,1150,0
|
|
20230714,173300,1047278958,1150,1150,1150,1150,0
|
|
20230714,173200,1047278958,1150,1150,1150,1150,0
|
|
20230714,173100,1047278958,1150,1150,1150,1150,0
|
|
20230714,173000,1047278958,1150,1150,1150,1150,0
|
|
20230714,172900,1047278958,1150,1150,1150,1150,0
|
|
20230714,172800,1047278958,1150,1150,1150,1150,0
|
|
20230714,172700,1047278958,1150,1150,1150,1150,0
|
|
20230714,172600,1047278958,1150,1150,1150,1150,0
|
|
20230714,172500,1047278958,1150,1150,1150,1150,0
|
|
20230714,172400,1047278958,1150,1150,1150,1150,0
|
|
20230714,172300,1047278958,1150,1150,1150,1150,0
|
|
20230714,172200,1047278958,1150,1150,1150,1150,0
|
|
20230714,172100,1047278958,1150,1150,1150,1150,0
|
|
20230714,172000,1047278958,1150,1150,1150,1150,0
|
|
20230714,171900,1047278958,1150,1150,1150,1150,0
|
|
20230714,171800,1047278958,1150,1150,1150,1150,0
|
|
20230714,171700,1047278958,1150,1150,1150,1150,0
|
|
20230714,171600,1047278958,1150,1150,1150,1150,0
|
|
20230714,171500,1047278958,1150,1150,1150,1150,0
|
|
20230714,171400,1047278958,1150,1150,1150,1150,0
|
|
20230714,171300,1047278958,1150,1150,1150,1150,0
|
|
20230714,171200,1047278958,1150,1150,1150,1150,0
|
|
20230714,171100,1047278958,1150,1150,1150,1150,0
|
|
20230714,171000,1047278958,1150,1150,1150,1150,0
|
|
20230714,170900,1047278958,1150,1150,1150,1150,0
|
|
20230714,170800,1047278958,1150,1150,1150,1150,0
|
|
20230714,170700,1047278958,1150,1150,1150,1150,0
|
|
20230714,170600,1047278958,1150,1150,1150,1150,0
|
|
20230714,170500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,170400,1047278958,1150,1150,1150,1150,0
|
|
20230714,170300,1047278958,1150,1150,1150,1150,0
|
|
20230714,170200,1047278958,1150,1150,1150,1150,0
|
|
20230714,170100,1047278958,1150,1150,1150,1150,0
|
|
20230714,170000,1047278958,1150,1150,1150,1150,0
|
|
20230714,165900,1047278958,1150,1150,1150,1150,0
|
|
20230714,165800,1047278958,1150,1150,1150,1150,0
|
|
20230714,165700,1047278958,1150,1150,1150,1150,0
|
|
20230714,165600,1047278958,1150,1150,1150,1150,0
|
|
20230714,165500,1047278958,1150,1150,1150,1150,0
|
|
20230714,165400,1047278958,1150,1150,1150,1150,0
|
|
20230714,165300,1047278958,1150,1150,1150,1150,0
|
|
20230714,165200,1047278958,1150,1150,1150,1150,0
|
|
20230714,165100,1047278958,1150,1150,1150,1150,0
|
|
20230714,165000,1047278958,1150,1150,1150,1150,0
|
|
20230714,164900,1047278958,1150,1150,1150,1150,0
|
|
20230714,164800,1047278958,1150,1150,1150,1150,0
|
|
20230714,164700,1047278958,1150,1150,1150,1150,0
|
|
20230714,164600,1047278958,1150,1150,1150,1150,0
|
|
20230714,164500,1047278958,1150,1150,1150,1150,0
|
|
20230714,164400,1047278958,1150,1150,1150,1150,0
|
|
20230714,164300,1047278958,1150,1150,1150,1150,0
|
|
20230714,164200,1047278958,1150,1150,1150,1150,0
|
|
20230714,164100,1047278958,1150,1150,1150,1150,0
|
|
20230714,164000,1047278958,1150,1150,1150,1150,0
|
|
20230714,163900,1047278958,1150,1150,1150,1150,0
|
|
20230714,163800,1047278958,1150,1150,1150,1150,0
|
|
20230714,163700,1047278958,1150,1150,1150,1150,0
|
|
20230714,163600,1047278958,1150,1150,1150,1150,0
|
|
20230714,163500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,163400,1047278958,1150,1150,1150,1150,0
|
|
20230714,163300,1047278958,1150,1150,1150,1150,0
|
|
20230714,163200,1047278958,1150,1150,1150,1150,0
|
|
20230714,163100,1047278958,1150,1150,1150,1150,0
|
|
20230714,163000,1047278958,1150,1150,1150,1150,0
|
|
20230714,162900,1047278958,1150,1150,1150,1150,0
|
|
20230714,162800,1047278958,1150,1150,1150,1150,0
|
|
20230714,162700,1047278958,1150,1150,1150,1150,0
|
|
20230714,162600,1047278958,1150,1150,1150,1150,0
|
|
20230714,162500,1047278958,1150,1150,1150,1150,0
|
|
20230714,162400,1047278958,1150,1150,1150,1150,0
|
|
20230714,162300,1047278958,1150,1150,1150,1150,0
|
|
20230714,162200,1047278958,1150,1150,1150,1150,0
|
|
20230714,162100,1047278958,1150,1150,1150,1150,0
|
|
20230714,162000,1047278958,1150,1150,1150,1150,0
|
|
20230714,161900,1047278958,1150,1150,1150,1150,0
|
|
20230714,161800,1047278958,1150,1150,1150,1150,0
|
|
20230714,161700,1047278958,1150,1150,1150,1150,0
|
|
20230714,161600,1047278958,1150,1150,1150,1150,0
|
|
20230714,161500,1047278958,1150,1150,1150,1150,0
|
|
20230714,161400,1047278958,1150,1150,1150,1150,0
|
|
20230714,161300,1047278958,1150,1150,1150,1150,0
|
|
20230714,161200,1047278958,1150,1150,1150,1150,0
|
|
20230714,161100,1047278958,1150,1150,1150,1150,0
|
|
20230714,161000,1047278958,1150,1150,1150,1150,0
|
|
20230714,160900,1047278958,1150,1150,1150,1150,0
|
|
20230714,160800,1047278958,1150,1150,1150,1150,0
|
|
20230714,160700,1047278958,1150,1150,1150,1150,0
|
|
20230714,160600,1047278958,1150,1150,1150,1150,0
|
|
20230714,160500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,160400,1047278958,1150,1150,1150,1150,0
|
|
20230714,160300,1047278958,1150,1150,1150,1150,0
|
|
20230714,160200,1047278958,1150,1150,1150,1150,0
|
|
20230714,160100,1047278958,1150,1150,1150,1150,0
|
|
20230714,160000,1047278958,1150,1150,1150,1150,0
|
|
20230714,155900,1047278958,1150,1150,1150,1150,0
|
|
20230714,155800,1047278958,1150,1150,1150,1150,0
|
|
20230714,155700,1047278958,1150,1150,1150,1150,0
|
|
20230714,155600,1047278958,1150,1150,1150,1150,0
|
|
20230714,155500,1047278958,1150,1150,1150,1150,0
|
|
20230714,155400,1047278958,1150,1150,1150,1150,0
|
|
20230714,155300,1047278958,1150,1150,1150,1150,0
|
|
20230714,155200,1047278958,1150,1150,1150,1150,0
|
|
20230714,155100,1047278958,1150,1150,1150,1150,0
|
|
20230714,155000,1047278958,1150,1150,1150,1150,0
|
|
20230714,154900,1047278958,1150,1150,1150,1150,0
|
|
20230714,154800,1047278958,1150,1150,1150,1150,0
|
|
20230714,154700,1047278958,1150,1150,1150,1150,0
|
|
20230714,154600,1047278958,1150,1150,1150,1150,0
|
|
20230714,154500,1047278958,1150,1150,1150,1150,0
|
|
20230714,154400,1047278958,1150,1150,1150,1150,0
|
|
20230714,154300,1047278958,1150,1150,1150,1150,0
|
|
20230714,154200,1047278958,1150,1150,1150,1150,0
|
|
20230714,154100,1047278958,1150,1150,1150,1150,0
|
|
20230714,154000,1047278958,1150,1150,1150,1150,0
|
|
20230714,153900,1047278958,1150,1150,1150,1150,0
|
|
20230714,153800,1047278958,1150,1150,1150,1150,0
|
|
20230714,153700,1047278958,1150,1150,1150,1150,0
|
|
20230714,153600,1047278958,1150,1150,1150,1150,0
|
|
20230714,153500,1047278958,1150,1150,1150,1150,5507
|
|
20230714,153400,1047278958,1150,1150,1150,1150,0
|
|
20230714,153300,1047278958,1150,1150,1150,1150,0
|
|
20230714,153200,1047278958,1150,1150,1150,1150,0
|
|
20230714,153100,1047278958,1150,1150,1150,1150,0
|
|
20230714,153000,1047278958,1150,1150,1150,1150,5507
|
|
20230714,152900,1040945908,1151,1151,1151,1151,0
|
|
20230714,152800,1040945908,1151,1151,1151,1151,0
|
|
20230714,152700,1040945908,1151,1151,1151,1151,0
|
|
20230714,152600,1040945908,1151,1151,1151,1151,0
|
|
20230714,152500,1040945908,1151,1151,1151,1151,0
|
|
20230714,152400,1040945908,1151,1151,1151,1151,0
|
|
20230714,152300,1040945908,1151,1151,1151,1151,0
|
|
20230714,152200,1040945908,1151,1151,1151,1151,0
|
|
20230714,152100,1040945908,1151,1151,1151,1151,0
|
|
20230714,152000,1040945908,1151,1151,1151,1151,0
|
|
20230714,151900,1040945908,1151,1152,1152,1151,5082
|
|
20230714,151800,1035096456,1151,1151,1151,1151,700
|
|
20230714,151700,1034290756,1151,1151,1151,1151,30
|
|
20230714,151600,1034256226,1157,1156,1157,1156,5018
|
|
20230714,151500,1028455400,1156,1155,1156,1155,284
|
|
20230714,151400,1028127173,1150,1149,1150,1149,5774
|
|
20230714,151300,1021487173,1150,1150,1150,1150,26198
|
|
20230714,151200,991359473,1152,1150,1152,1150,1362
|
|
20230714,151100,989792653,1149,1149,1149,1149,43
|
|
20230714,151000,989743246,1149,1149,1149,1149,3090
|
|
20230714,150900,986192836,1150,1149,1150,1149,622
|
|
20230714,150800,985477958,1149,1150,1150,1149,2523
|
|
20230714,150700,982579030,1154,1149,1154,1149,4549
|
|
20230714,150600,977352054,1149,1152,1152,1149,14440
|
|
20230714,150500,960743508,1151,1152,1152,1151,1110
|
|
20230714,150400,959465788,1152,1152,1152,1152,0
|
|
20230714,150300,959465788,1152,1152,1155,1152,1021
|
|
20230714,150200,958289593,1157,1157,1157,1157,0
|
|
20230714,150100,958289593,1157,1157,1157,1157,9
|
|
20230714,150000,958279180,1159,1159,1159,1159,0
|
|
20230714,145900,958279180,1159,1159,1159,1159,0
|
|
20230714,145800,958279180,1159,1150,1159,1150,1033
|
|
20230714,145700,957086770,1150,1150,1150,1150,1000
|
|
20230714,145600,955936770,1154,1154,1154,1154,0
|
|
20230714,145500,955936770,1154,1154,1154,1154,50
|
|
20230714,145400,955879070,1154,1151,1154,1150,4916
|
|
20230714,145300,950212805,1150,1150,1150,1150,174
|
|
20230714,145200,950012705,1150,1150,1150,1150,1000
|
|
20230714,145100,948862705,1154,1154,1154,1154,7
|
|
20230714,145000,948854627,1150,1150,1150,1150,0
|
|
20230714,144900,948854627,1150,1150,1150,1150,0
|
|
20230714,144800,948854627,1150,1150,1150,1150,1
|
|
20230714,144700,948853477,1154,1154,1154,1154,0
|
|
20230714,144600,948853477,1154,1154,1154,1154,45
|
|
20230714,144500,948801547,1154,1154,1154,1154,140
|
|
20230714,144400,948639987,1154,1154,1154,1154,1001
|
|
20230714,144300,947484833,1150,1150,1150,1150,0
|
|
20230714,144200,947484833,1150,1150,1150,1150,2000
|
|
20230714,144100,945184833,1149,1149,1149,1149,1012
|
|
20230714,144000,944022045,1149,1149,1149,1149,0
|
|
20230714,143900,944022045,1149,1149,1149,1149,0
|
|
20230714,143800,944022045,1149,1154,1154,1149,1010
|
|
20230714,143700,942856555,1154,1153,1154,1153,1001
|
|
20230714,143600,941702397,1149,1150,1153,1149,10101
|
|
20230714,143500,930090714,1150,1150,1150,1150,1475
|
|
20230714,143400,928394464,1150,1151,1151,1150,26014
|
|
20230714,143300,898478263,1153,1152,1153,1152,262
|
|
20230714,143200,898176294,1153,1151,1153,1150,2106
|
|
20230714,143100,895753414,1151,1152,1153,1151,5171
|
|
20230714,143000,889801578,1153,1153,1153,1153,0
|
|
20230714,142900,889801578,1153,1153,1153,1153,0
|
|
20230714,142800,889801578,1153,1153,1153,1153,11
|
|
20230714,142700,889788895,1151,1151,1151,1151,5
|
|
20230714,142600,889783140,1151,1151,1153,1151,1150
|
|
20230714,142500,888459340,1151,1152,1152,1151,6027
|
|
20230714,142400,881520600,1153,1153,1153,1153,0
|
|
20230714,142300,881520600,1153,1153,1153,1153,0
|
|
20230714,142200,881520600,1153,1153,1153,1153,1335
|
|
20230714,142100,879981345,1153,1154,1154,1153,239
|
|
20230714,142000,879705758,1153,1153,1153,1153,813
|
|
20230714,141900,878768369,1154,1154,1154,1154,0
|
|
20230714,141800,878768369,1154,1154,1154,1154,1
|
|
20230714,141700,878767215,1153,1153,1153,1153,46
|
|
20230714,141600,878714177,1153,1153,1154,1153,90
|
|
20230714,141500,878610400,1153,1153,1153,1153,1167
|
|
20230714,141400,877264849,1153,1153,1153,1153,29
|
|
20230714,141300,877231412,1153,1154,1154,1153,755
|
|
20230714,141200,876360148,1154,1154,1154,1154,61
|
|
20230714,141100,876289754,1154,1155,1155,1153,1525
|
|
20230714,141000,874528957,1154,1154,1154,1154,158
|
|
20230714,140900,874346625,1154,1154,1154,1154,10
|
|
20230714,140800,874335085,1154,1154,1154,1154,9
|
|
20230714,140700,874324699,1155,1153,1155,1153,1001
|
|
20230714,140600,873168546,1153,1154,1154,1153,11
|
|
20230714,140500,873155853,1155,1155,1155,1155,22
|
|
20230714,140400,873130443,1153,1153,1153,1153,2
|
|
20230714,140300,873128137,1153,1153,1153,1153,73
|
|
20230714,140200,873043968,1152,1152,1152,1152,0
|
|
20230714,140100,873043968,1152,1156,1158,1152,2001
|
|
20230714,140000,870726938,1158,1158,1158,1158,0
|
|
20230714,135900,870726938,1158,1157,1158,1157,301
|
|
20230714,135800,870378450,1150,1150,1150,1150,0
|
|
20230714,135700,870378450,1150,1150,1150,1150,0
|
|
20230714,135600,870378450,1150,1151,1151,1150,4345
|
|
20230714,135500,865381686,1150,1151,1151,1150,5000
|
|
20230714,135400,859630682,1150,1152,1152,1150,2405
|
|
20230714,135300,856863326,1150,1150,1150,1150,0
|
|
20230714,135200,856863326,1150,1150,1150,1150,0
|
|
20230714,135100,856863326,1150,1151,1152,1150,2944
|
|
20230714,135000,853477671,1151,1158,1158,1151,678
|
|
20230714,134900,852696498,1155,1155,1155,1155,802
|
|
20230714,134800,851770188,1154,1154,1154,1154,1
|
|
20230714,134700,851769034,1154,1155,1155,1154,1238
|
|
20230714,134600,850339183,1155,1155,1155,1155,117
|
|
20230714,134500,850204048,1156,1155,1156,1155,779
|
|
20230714,134400,849303603,1155,1155,1155,1155,2407
|
|
20230714,134300,846523518,1155,1158,1158,1155,101
|
|
20230714,134200,846406860,1156,1155,1156,1155,1000
|
|
20230714,134100,845251473,1155,1155,1155,1155,1
|
|
20230714,134000,845250318,1152,1152,1152,1152,200
|
|
20230714,133900,845019918,1151,1150,1151,1150,400
|
|
20230714,133800,844559917,1155,1155,1155,1155,0
|
|
20230714,133700,844559917,1155,1150,1155,1150,11373
|
|
20230714,133600,831480962,1150,1151,1155,1150,2002
|
|
20230714,133500,829168661,1150,1153,1153,1150,17383
|
|
20230714,133400,809172029,1153,1153,1153,1153,15
|
|
20230714,133300,809154734,1153,1153,1153,1153,99
|
|
20230714,133200,809040587,1155,1158,1158,1152,21049
|
|
20230714,133100,784737401,1158,1157,1158,1157,73
|
|
20230714,133000,784652929,1157,1157,1157,1157,60
|
|
20230714,132900,784583509,1157,1158,1158,1157,1631
|
|
20230714,132800,782695839,1158,1160,1160,1158,8
|
|
20230714,132700,782686573,1157,1157,1157,1157,0
|
|
20230714,132600,782686573,1157,1158,1158,1157,200
|
|
20230714,132500,782455143,1157,1157,1157,1157,495
|
|
20230714,132400,781882428,1156,1157,1157,1156,623
|
|
20230714,132300,781162140,1157,1157,1157,1157,410
|
|
20230714,132200,780687770,1157,1156,1157,1156,2
|
|
20230714,132100,780685457,1156,1156,1156,1156,1000
|
|
20230714,132000,779529457,1156,1156,1156,1156,3399
|
|
20230714,131900,775600213,1156,1161,1161,1156,49005
|
|
20230714,131800,718793792,1161,1162,1162,1160,17802
|
|
20230714,131700,698125667,1161,1161,1161,1161,0
|
|
20230714,131600,698125667,1161,1161,1161,1161,0
|
|
20230714,131500,698125667,1161,1162,1162,1161,1452
|
|
20230714,131400,696439716,1162,1162,1162,1162,4000
|
|
20230714,131300,691791716,1165,1165,1165,1165,71
|
|
20230714,131200,691709001,1165,1162,1165,1162,5933
|
|
20230714,131100,684797997,1162,1162,1162,1162,0
|
|
20230714,131000,684797997,1162,1162,1162,1162,1
|
|
20230714,130900,684796835,1163,1163,1163,1162,1097
|
|
20230714,130800,683521025,1163,1163,1163,1163,0
|
|
20230714,130700,683521025,1163,1162,1163,1162,1098
|
|
20230714,130600,682245139,1162,1162,1162,1162,118
|
|
20230714,130500,682108023,1163,1163,1163,1163,31
|
|
20230714,130400,682071970,1163,1163,1163,1163,0
|
|
20230714,130300,682071970,1163,1163,1163,1163,154
|
|
20230714,130200,681892868,1163,1163,1163,1163,916
|
|
20230714,130100,680827560,1162,1162,1162,1162,60
|
|
20230714,130000,680757840,1162,1162,1162,1162,0
|
|
20230714,125900,680757840,1162,1161,1162,1161,1501
|
|
20230714,125800,679013685,1161,1161,1161,1161,1
|
|
20230714,125700,679012524,1162,1162,1162,1162,4500
|
|
20230714,125600,673783524,1162,1162,1162,1162,0
|
|
20230714,125500,673783524,1162,1163,1163,1162,2
|
|
20230714,125400,673781199,1165,1164,1165,1164,300
|
|
20230714,125300,673431776,1164,1165,1165,1164,2
|
|
20230714,125200,673429447,1165,1165,1165,1165,1
|
|
20230714,125100,673428282,1162,1161,1162,1161,3001
|
|
20230714,125000,669941121,1165,1161,1165,1161,12
|
|
20230714,124900,669927149,1161,1163,1163,1161,2005
|
|
20230714,124800,667596539,1161,1161,1161,1161,3336
|
|
20230714,124700,663723443,1161,1163,1163,1161,1005
|
|
20230714,124600,662554638,1161,1162,1162,1161,17447
|
|
20230714,124500,642284569,1162,1164,1164,1162,5255
|
|
20230714,124400,636171008,1163,1163,1163,1163,0
|
|
20230714,124300,636171008,1163,1167,1167,1163,30707
|
|
20230714,124200,600425572,1167,1167,1167,1167,0
|
|
20230714,124100,600425572,1167,1167,1167,1167,126
|
|
20230714,124000,600278530,1168,1168,1168,1168,2
|
|
20230714,123900,600276194,1168,1168,1168,1168,0
|
|
20230714,123800,600276194,1168,1168,1168,1168,5000
|
|
20230714,123700,594436194,1168,1168,1168,1168,5
|
|
20230714,123600,594430354,1168,1168,1168,1167,871
|
|
20230714,123500,593413065,1168,1167,1168,1166,2309
|
|
20230714,123400,590720744,1167,1167,1167,1167,75
|
|
20230714,123300,590633219,1167,1168,1168,1167,5
|
|
20230714,123200,590627382,1168,1166,1168,1166,2
|
|
20230714,123100,590625048,1166,1166,1166,1166,0
|
|
20230714,123000,590625048,1166,1166,1166,1166,0
|
|
20230714,122900,590625048,1166,1166,1166,1166,0
|
|
20230714,122800,590625048,1166,1166,1166,1166,196
|
|
20230714,122700,590396512,1166,1166,1166,1166,261
|
|
20230714,122600,590092186,1166,1166,1166,1166,7
|
|
20230714,122500,590084024,1166,1166,1166,1166,728
|
|
20230714,122400,589235176,1166,1166,1166,1166,7
|
|
20230714,122300,589227014,1165,1165,1165,1165,39
|
|
20230714,122200,589181579,1166,1166,1166,1166,0
|
|
20230714,122100,589181579,1166,1166,1166,1166,0
|
|
20230714,122000,589181579,1166,1166,1166,1166,0
|
|
20230714,121900,589181579,1166,1166,1166,1166,11
|
|
20230714,121800,589168753,1166,1166,1166,1166,5
|
|
20230714,121700,589162923,1165,1165,1165,1165,20
|
|
20230714,121600,589139623,1165,1164,1165,1164,45
|
|
20230714,121500,589087223,1164,1164,1164,1164,0
|
|
20230714,121400,589087223,1164,1164,1164,1164,0
|
|
20230714,121300,589087223,1164,1164,1164,1164,684
|
|
20230714,121200,588291047,1167,1164,1167,1164,44
|
|
20230714,121100,588239702,1167,1166,1167,1166,32
|
|
20230714,121000,588202389,1166,1166,1166,1166,0
|
|
20230714,120900,588202389,1166,1166,1166,1166,110
|
|
20230714,120800,588074129,1166,1166,1166,1166,0
|
|
20230714,120700,588074129,1166,1166,1166,1166,1
|
|
20230714,120600,588072963,1164,1165,1165,1164,620
|
|
20230714,120500,587351282,1165,1165,1165,1165,0
|
|
20230714,120400,587351282,1165,1165,1165,1165,2030
|
|
20230714,120300,584986332,1165,1165,1165,1165,0
|
|
20230714,120200,584986332,1165,1166,1166,1165,10121
|
|
20230714,120100,573194837,1165,1165,1165,1165,0
|
|
20230714,120000,573194837,1165,1165,1165,1165,0
|
|
20230714,115900,573194837,1165,1165,1165,1165,1
|
|
20230714,115800,573193672,1175,1175,1175,1175,0
|
|
20230714,115700,573193672,1175,1167,1175,1167,666
|
|
20230714,115600,572414090,1164,1164,1164,1164,1
|
|
20230714,115500,572412926,1168,1168,1168,1168,0
|
|
20230714,115400,572412926,1168,1168,1168,1168,30
|
|
20230714,115300,572377886,1168,1168,1168,1168,0
|
|
20230714,115200,572377886,1168,1168,1168,1168,0
|
|
20230714,115100,572377886,1168,1168,1168,1168,0
|
|
20230714,115000,572377886,1168,1168,1168,1168,0
|
|
20230714,114900,572377886,1168,1168,1168,1168,0
|
|
20230714,114800,572377886,1168,1168,1168,1168,2065
|
|
20230714,114700,569965966,1163,1163,1163,1163,0
|
|
20230714,114600,569965966,1163,1166,1167,1163,722
|
|
20230714,114500,569125909,1163,1163,1163,1163,0
|
|
20230714,114400,569125909,1163,1163,1163,1163,0
|
|
20230714,114300,569125909,1163,1167,1167,1163,603
|
|
20230714,114200,568424478,1167,1167,1167,1167,0
|
|
20230714,114100,568424478,1167,1167,1167,1167,0
|
|
20230714,114000,568424478,1167,1167,1167,1167,0
|
|
20230714,113900,568424478,1167,1167,1167,1167,0
|
|
20230714,113800,568424478,1167,1167,1167,1167,1
|
|
20230714,113700,568423311,1167,1167,1167,1167,426
|
|
20230714,113600,567926169,1167,1167,1167,1167,1004
|
|
20230714,113500,566754501,1167,1166,1167,1166,1000
|
|
20230714,113400,565588291,1167,1167,1167,1167,100
|
|
20230714,113300,565471591,1164,1167,1167,1164,1001
|
|
20230714,113200,564303427,1167,1165,1167,1163,13094
|
|
20230714,113100,549033376,1165,1166,1166,1165,1716
|
|
20230714,113000,547033120,1166,1166,1166,1166,0
|
|
20230714,112900,547033120,1166,1165,1166,1165,1249
|
|
20230714,112800,545577786,1164,1164,1164,1162,10001
|
|
20230714,112700,533939923,1164,1164,1164,1164,0
|
|
20230714,112600,533939923,1164,1169,1169,1164,20036
|
|
20230714,112500,510588708,1169,1169,1169,1169,129
|
|
20230714,112400,510437907,1169,1169,1169,1169,5172
|
|
20230714,112300,504391839,1169,1169,1169,1169,828
|
|
20230714,112200,503423907,1169,1168,1169,1168,5172
|
|
20230714,112100,497378839,1166,1167,1167,1166,5036
|
|
20230714,112000,491504912,1168,1169,1169,1168,43
|
|
20230714,111900,491454682,1169,1169,1169,1169,56
|
|
20230714,111800,491389218,1169,1169,1169,1169,116
|
|
20230714,111700,491253614,1167,1167,1167,1167,0
|
|
20230714,111600,491253614,1167,1167,1167,1167,55
|
|
20230714,111500,491189429,1168,1168,1168,1168,10
|
|
20230714,111400,491177749,1168,1168,1168,1168,3
|
|
20230714,111300,491174245,1166,1166,1166,1166,0
|
|
20230714,111200,491174245,1166,1166,1166,1166,0
|
|
20230714,111100,491174245,1166,1166,1166,1166,137
|
|
20230714,111000,491014503,1165,1169,1169,1165,20869
|
|
20230714,110900,466672875,1167,1171,1171,1167,9303
|
|
20230714,110800,455808004,1168,1175,1175,1168,1077
|
|
20230714,110700,454546765,1168,1170,1170,1168,6224
|
|
20230714,110600,447271644,1170,1170,1170,1170,1072
|
|
20230714,110500,446017404,1170,1170,1170,1170,4245
|
|
20230714,110400,441050754,1170,1171,1171,1170,478
|
|
20230714,110300,440491325,1185,1185,1185,1185,0
|
|
20230714,110200,440491325,1185,1185,1185,1185,0
|
|
20230714,110100,440491325,1185,1185,1185,1185,10
|
|
20230714,110000,440479475,1185,1185,1185,1185,54
|
|
20230714,105900,440415485,1184,1177,1184,1177,2125
|
|
20230714,105800,437912502,1176,1175,1176,1175,4000
|
|
20230714,105700,433211262,1170,1170,1170,1170,2516
|
|
20230714,105600,430267542,1170,1170,1170,1170,0
|
|
20230714,105500,430267542,1170,1170,1170,1170,0
|
|
20230714,105400,430267542,1170,1170,1170,1170,5
|
|
20230714,105300,430261692,1170,1170,1170,1170,500
|
|
20230714,105200,429676692,1170,1170,1170,1170,4766
|
|
20230714,105100,424100472,1170,1174,1174,1170,29412
|
|
20230714,105000,389650938,1174,1174,1174,1174,0
|
|
20230714,104900,389650938,1174,1174,1174,1174,0
|
|
20230714,104800,389650938,1174,1174,1174,1174,0
|
|
20230714,104700,389650938,1174,1174,1174,1174,0
|
|
20230714,104600,389650938,1174,1174,1174,1174,0
|
|
20230714,104500,389650938,1174,1174,1174,1174,0
|
|
20230714,104400,389650938,1174,1174,1180,1174,18
|
|
20230714,104300,389629800,1174,1174,1174,1174,0
|
|
20230714,104200,389629800,1174,1177,1183,1174,8202
|
|
20230714,104100,379992283,1175,1181,1181,1175,3000
|
|
20230714,104000,376463304,1188,1188,1188,1188,925
|
|
20230714,103900,375364404,1188,1188,1188,1188,10
|
|
20230714,103800,375352524,1189,1186,1189,1186,8501
|
|
20230714,103700,365249364,1180,1183,1187,1180,1501
|
|
20230714,103600,363469858,1185,1184,1185,1184,200
|
|
20230714,103500,363233006,1185,1185,1185,1185,0
|
|
20230714,103400,363233006,1185,1185,1185,1185,0
|
|
20230714,103300,363233006,1185,1185,1185,1185,0
|
|
20230714,103200,363233006,1185,1185,1185,1185,1
|
|
20230714,103100,363231821,1180,1180,1180,1180,0
|
|
20230714,103000,363231821,1180,1180,1180,1180,0
|
|
20230714,102900,363231821,1180,1180,1180,1180,5
|
|
20230714,102800,363225921,1186,1186,1186,1186,0
|
|
20230714,102700,363225921,1186,1181,1186,1180,1001
|
|
20230714,102600,362043879,1187,1181,1187,1181,1011
|
|
20230714,102500,360849822,1187,1187,1187,1187,1
|
|
20230714,102400,360848635,1187,1187,1187,1187,338
|
|
20230714,102300,360447429,1187,1179,1187,1179,26582
|
|
20230714,102200,329014846,1175,1175,1175,1175,351
|
|
20230714,102100,328602421,1179,1179,1179,1179,5
|
|
20230714,102000,328596526,1175,1179,1179,1175,4
|
|
20230714,101900,328591818,1173,1173,1173,1173,0
|
|
20230714,101800,328591818,1173,1178,1179,1173,1809
|
|
20230714,101700,326460043,1176,1174,1176,1172,985
|
|
20230714,101600,325302557,1171,1171,1171,1171,5
|
|
20230714,101500,325296702,1170,1170,1171,1170,231
|
|
20230714,101400,325026422,1170,1175,1175,1170,1954
|
|
20230714,101300,322738322,1177,1177,1177,1177,0
|
|
20230714,101200,322738322,1177,1177,1177,1177,5
|
|
20230714,101100,322732437,1175,1175,1175,1175,10
|
|
20230714,101000,322720687,1177,1177,1177,1177,41
|
|
20230714,100900,322672430,1174,1174,1174,1174,0
|
|
20230714,100800,322672430,1174,1174,1174,1174,0
|
|
20230714,100700,322672430,1174,1174,1174,1174,4
|
|
20230714,100600,322667734,1174,1175,1175,1174,1128
|
|
20230714,100500,321342882,1177,1177,1177,1177,1179
|
|
20230714,100400,319955199,1179,1179,1179,1179,20
|
|
20230714,100300,319931619,1177,1177,1177,1177,679
|
|
20230714,100200,319132436,1179,1172,1179,1172,19004
|
|
20230714,100100,296771947,1172,1172,1172,1172,784
|
|
20230714,100000,295853099,1172,1172,1172,1172,50
|
|
20230714,095900,295794499,1173,1173,1173,1173,10
|
|
20230714,095800,295782769,1173,1171,1173,1171,1716
|
|
20230714,095700,293772155,1170,1170,1170,1170,39
|
|
20230714,095600,293726525,1170,1170,1170,1170,411
|
|
20230714,095500,293245655,1169,1170,1170,1169,1000
|
|
20230714,095400,292076206,1171,1171,1171,1171,51
|
|
20230714,095300,292016485,1173,1173,1173,1173,0
|
|
20230714,095200,292016485,1173,1173,1173,1173,85
|
|
20230714,095100,291916780,1173,1171,1173,1171,73
|
|
20230714,095000,291831209,1173,1168,1173,1168,10024
|
|
20230714,094900,280081383,1168,1168,1168,1168,673
|
|
20230714,094800,279295319,1172,1172,1172,1172,0
|
|
20230714,094700,279295319,1172,1166,1172,1165,18632
|
|
20230714,094600,257545227,1166,1169,1169,1166,2805
|
|
20230714,094500,254271762,1169,1169,1169,1169,0
|
|
20230714,094400,254271762,1169,1169,1169,1169,5600
|
|
20230714,094300,247725362,1170,1171,1171,1170,6981
|
|
20230714,094200,239555144,1171,1171,1171,1171,4000
|
|
20230714,094100,234871144,1171,1171,1171,1171,39
|
|
20230714,094000,234825475,1171,1171,1171,1171,2506
|
|
20230714,093900,231890949,1171,1171,1171,1171,648
|
|
20230714,093800,231132141,1171,1172,1174,1171,7955
|
|
20230714,093700,221813877,1172,1174,1174,1172,447
|
|
20230714,093600,221289658,1176,1175,1176,1175,301
|
|
20230714,093500,220935939,1175,1172,1175,1172,602
|
|
20230714,093400,220229454,1174,1170,1174,1170,737
|
|
20230714,093300,219367160,1173,1170,1173,1170,2320
|
|
20230714,093200,216652751,1170,1170,1170,1170,1500
|
|
20230714,093100,214897751,1174,1174,1174,1174,51
|
|
20230714,093000,214837877,1174,1174,1174,1174,4
|
|
20230714,092900,214833181,1174,1170,1174,1167,6866
|
|
20230714,092800,206810144,1174,1170,1174,1170,10
|
|
20230714,092700,206798428,1174,1175,1175,1170,3188
|
|
20230714,092600,203058555,1175,1175,1175,1175,3
|
|
20230714,092500,203055030,1174,1169,1174,1169,2569
|
|
20230714,092400,200040700,1168,1168,1168,1168,41
|
|
20230714,092300,199992812,1168,1170,1170,1168,1448
|
|
20230714,092200,198301058,1171,1171,1171,1170,1022
|
|
20230714,092100,197105155,1173,1173,1173,1173,2
|
|
20230714,092000,197102809,1173,1170,1173,1170,283
|
|
20230714,091900,196771541,1170,1170,1170,1169,56
|
|
20230714,091800,196706055,1169,1169,1169,1169,903
|
|
20230714,091700,195650448,1169,1168,1169,1168,1478
|
|
20230714,091600,193924142,1168,1167,1168,1167,880
|
|
20230714,091500,192897179,1166,1166,1167,1163,5740
|
|
20230714,091400,186214292,1164,1164,1168,1163,12508
|
|
20230714,091300,171651145,1168,1162,1168,1162,5637
|
|
20230714,091200,165100675,1161,1170,1170,1161,19862
|
|
20230714,091100,141946139,1170,1180,1180,1170,29802
|
|
20230714,091000,106972734,1181,1178,1182,1176,14700
|
|
20230714,090900,89665257,1181,1181,1181,1181,5
|
|
20230714,090800,89659352,1181,1176,1181,1176,2302
|
|
20230714,090700,86952190,1176,1175,1183,1175,5685
|
|
20230714,090600,80269566,1175,1179,1184,1174,7928
|
|
20230714,090500,70929646,1179,1177,1179,1177,3108
|
|
20230714,090400,67268517,1177,1177,1177,1173,13287
|
|
20230714,090300,51661946,1176,1179,1181,1176,15642
|
|
20230714,090200,33244278,1178,1178,1181,1177,1580
|
|
20230714,090100,31383271,1177,1190,1190,1177,8137
|
|
20230714,090000,21765939,1190,1189,1190,1185,18300
|