644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194100,180344018,1135,1135,1135,1135,3747
|
|
20230710,194000,180344018,1135,1135,1135,1135,0
|
|
20230710,193900,180344018,1135,1135,1135,1135,0
|
|
20230710,193800,180344018,1135,1135,1135,1135,0
|
|
20230710,193700,180344018,1135,1135,1135,1135,0
|
|
20230710,193600,180344018,1135,1135,1135,1135,0
|
|
20230710,193500,180344018,1135,1135,1135,1135,0
|
|
20230710,193400,180344018,1135,1135,1135,1135,0
|
|
20230710,193300,180344018,1135,1135,1135,1135,0
|
|
20230710,193200,180344018,1135,1135,1135,1135,0
|
|
20230710,193100,180344018,1135,1135,1135,1135,0
|
|
20230710,193000,180344018,1135,1135,1135,1135,0
|
|
20230710,192900,180344018,1135,1135,1135,1135,0
|
|
20230710,192800,180344018,1135,1135,1135,1135,0
|
|
20230710,192700,180344018,1135,1135,1135,1135,0
|
|
20230710,192600,180344018,1135,1135,1135,1135,0
|
|
20230710,192500,180344018,1135,1135,1135,1135,0
|
|
20230710,192400,180344018,1135,1135,1135,1135,0
|
|
20230710,192300,180344018,1135,1135,1135,1135,0
|
|
20230710,192200,180344018,1135,1135,1135,1135,0
|
|
20230710,192100,180344018,1135,1135,1135,1135,0
|
|
20230710,192000,180344018,1135,1135,1135,1135,0
|
|
20230710,191900,180344018,1135,1135,1135,1135,0
|
|
20230710,191800,180344018,1135,1135,1135,1135,0
|
|
20230710,191700,180344018,1135,1135,1135,1135,0
|
|
20230710,191600,180344018,1135,1135,1135,1135,0
|
|
20230710,191500,180344018,1135,1135,1135,1135,0
|
|
20230710,191400,180344018,1135,1135,1135,1135,0
|
|
20230710,191300,180344018,1135,1135,1135,1135,0
|
|
20230710,191200,180344018,1135,1135,1135,1135,0
|
|
20230710,191100,180344018,1135,1135,1135,1135,3747
|
|
20230710,191000,180344018,1135,1135,1135,1135,0
|
|
20230710,190900,180344018,1135,1135,1135,1135,0
|
|
20230710,190800,180344018,1135,1135,1135,1135,0
|
|
20230710,190700,180344018,1135,1135,1135,1135,0
|
|
20230710,190600,180344018,1135,1135,1135,1135,0
|
|
20230710,190500,180344018,1135,1135,1135,1135,0
|
|
20230710,190400,180344018,1135,1135,1135,1135,0
|
|
20230710,190300,180344018,1135,1135,1135,1135,0
|
|
20230710,190200,180344018,1135,1135,1135,1135,0
|
|
20230710,190100,180344018,1135,1135,1135,1135,0
|
|
20230710,190000,180344018,1135,1135,1135,1135,0
|
|
20230710,185900,180344018,1135,1135,1135,1135,0
|
|
20230710,185800,180344018,1135,1135,1135,1135,0
|
|
20230710,185700,180344018,1135,1135,1135,1135,0
|
|
20230710,185600,180344018,1135,1135,1135,1135,0
|
|
20230710,185500,180344018,1135,1135,1135,1135,0
|
|
20230710,185400,180344018,1135,1135,1135,1135,0
|
|
20230710,185300,180344018,1135,1135,1135,1135,0
|
|
20230710,185200,180344018,1135,1135,1135,1135,0
|
|
20230710,185100,180344018,1135,1135,1135,1135,0
|
|
20230710,185000,180344018,1135,1135,1135,1135,0
|
|
20230710,184900,180344018,1135,1135,1135,1135,0
|
|
20230710,184800,180344018,1135,1135,1135,1135,0
|
|
20230710,184700,180344018,1135,1135,1135,1135,0
|
|
20230710,184600,180344018,1135,1135,1135,1135,0
|
|
20230710,184500,180344018,1135,1135,1135,1135,0
|
|
20230710,184400,180344018,1135,1135,1135,1135,0
|
|
20230710,184300,180344018,1135,1135,1135,1135,0
|
|
20230710,184200,180344018,1135,1135,1135,1135,0
|
|
20230710,184100,180344018,1135,1135,1135,1135,3747
|
|
20230710,184000,180344018,1135,1135,1135,1135,0
|
|
20230710,183900,180344018,1135,1135,1135,1135,0
|
|
20230710,183800,180344018,1135,1135,1135,1135,0
|
|
20230710,183700,180344018,1135,1135,1135,1135,0
|
|
20230710,183600,180344018,1135,1135,1135,1135,0
|
|
20230710,183500,180344018,1135,1135,1135,1135,0
|
|
20230710,183400,180344018,1135,1135,1135,1135,0
|
|
20230710,183300,180344018,1135,1135,1135,1135,0
|
|
20230710,183200,180344018,1135,1135,1135,1135,0
|
|
20230710,183100,180344018,1135,1135,1135,1135,0
|
|
20230710,183000,180344018,1135,1135,1135,1135,0
|
|
20230710,182900,180344018,1135,1135,1135,1135,0
|
|
20230710,182800,180344018,1135,1135,1135,1135,0
|
|
20230710,182700,180344018,1135,1135,1135,1135,0
|
|
20230710,182600,180344018,1135,1135,1135,1135,0
|
|
20230710,182500,180344018,1135,1135,1135,1135,0
|
|
20230710,182400,180344018,1135,1135,1135,1135,0
|
|
20230710,182300,180344018,1135,1135,1135,1135,0
|
|
20230710,182200,180344018,1135,1135,1135,1135,0
|
|
20230710,182100,180344018,1135,1135,1135,1135,0
|
|
20230710,182000,180344018,1135,1135,1135,1135,0
|
|
20230710,181900,180344018,1135,1135,1135,1135,0
|
|
20230710,181800,180344018,1135,1135,1135,1135,0
|
|
20230710,181700,180344018,1135,1135,1135,1135,0
|
|
20230710,181600,180344018,1135,1135,1135,1135,0
|
|
20230710,181500,180344018,1135,1135,1135,1135,0
|
|
20230710,181400,180344018,1135,1135,1135,1135,0
|
|
20230710,181300,180344018,1135,1135,1135,1135,0
|
|
20230710,181200,180344018,1135,1135,1135,1135,0
|
|
20230710,181100,180344018,1135,1135,1135,1135,3747
|
|
20230710,181000,180344018,1135,1135,1135,1135,0
|
|
20230710,180900,180344018,1135,1135,1135,1135,0
|
|
20230710,180800,180344018,1135,1135,1135,1135,0
|
|
20230710,180700,180344018,1135,1135,1135,1135,0
|
|
20230710,180600,180344018,1135,1135,1135,1135,0
|
|
20230710,180500,180344018,1135,1135,1135,1135,0
|
|
20230710,180400,180344018,1135,1135,1135,1135,0
|
|
20230710,180300,180344018,1135,1135,1135,1135,0
|
|
20230710,180200,180344018,1135,1135,1135,1135,0
|
|
20230710,180100,180344018,1135,1135,1135,1135,0
|
|
20230710,180000,180344018,1135,1135,1135,1135,0
|
|
20230710,175900,180344018,1135,1135,1135,1135,0
|
|
20230710,175800,180344018,1135,1135,1135,1135,0
|
|
20230710,175700,180344018,1135,1135,1135,1135,0
|
|
20230710,175600,180344018,1135,1135,1135,1135,0
|
|
20230710,175500,180344018,1135,1135,1135,1135,0
|
|
20230710,175400,180344018,1135,1135,1135,1135,0
|
|
20230710,175300,180344018,1135,1135,1135,1135,0
|
|
20230710,175200,180344018,1135,1135,1135,1135,0
|
|
20230710,175100,180344018,1135,1135,1135,1135,0
|
|
20230710,175000,180344018,1135,1135,1135,1135,0
|
|
20230710,174900,180344018,1135,1135,1135,1135,0
|
|
20230710,174800,180344018,1135,1135,1135,1135,0
|
|
20230710,174700,180344018,1135,1135,1135,1135,0
|
|
20230710,174600,180344018,1135,1135,1135,1135,0
|
|
20230710,174500,180344018,1135,1135,1135,1135,0
|
|
20230710,174400,180344018,1135,1135,1135,1135,0
|
|
20230710,174300,180344018,1135,1135,1135,1135,0
|
|
20230710,174200,180344018,1135,1135,1135,1135,0
|
|
20230710,174100,180344018,1135,1135,1135,1135,3747
|
|
20230710,174000,180344018,1135,1135,1135,1135,0
|
|
20230710,173900,180344018,1135,1135,1135,1135,0
|
|
20230710,173800,180344018,1135,1135,1135,1135,0
|
|
20230710,173700,180344018,1135,1135,1135,1135,0
|
|
20230710,173600,180344018,1135,1135,1135,1135,0
|
|
20230710,173500,180344018,1135,1135,1135,1135,0
|
|
20230710,173400,180344018,1135,1135,1135,1135,0
|
|
20230710,173300,180344018,1135,1135,1135,1135,0
|
|
20230710,173200,180344018,1135,1135,1135,1135,0
|
|
20230710,173100,180344018,1135,1135,1135,1135,0
|
|
20230710,173000,180344018,1135,1135,1135,1135,0
|
|
20230710,172900,180344018,1135,1135,1135,1135,0
|
|
20230710,172800,180344018,1135,1135,1135,1135,0
|
|
20230710,172700,180344018,1135,1135,1135,1135,0
|
|
20230710,172600,180344018,1135,1135,1135,1135,0
|
|
20230710,172500,180344018,1135,1135,1135,1135,0
|
|
20230710,172400,180344018,1135,1135,1135,1135,0
|
|
20230710,172300,180344018,1135,1135,1135,1135,0
|
|
20230710,172200,180344018,1135,1135,1135,1135,0
|
|
20230710,172100,180344018,1135,1135,1135,1135,0
|
|
20230710,172000,180344018,1135,1135,1135,1135,0
|
|
20230710,171900,180344018,1135,1135,1135,1135,0
|
|
20230710,171800,180344018,1135,1135,1135,1135,0
|
|
20230710,171700,180344018,1135,1135,1135,1135,0
|
|
20230710,171600,180344018,1135,1135,1135,1135,0
|
|
20230710,171500,180344018,1135,1135,1135,1135,0
|
|
20230710,171400,180344018,1135,1135,1135,1135,0
|
|
20230710,171300,180344018,1135,1135,1135,1135,0
|
|
20230710,171200,180344018,1135,1135,1135,1135,0
|
|
20230710,171100,180344018,1135,1135,1135,1135,3747
|
|
20230710,171000,180344018,1135,1135,1135,1135,0
|
|
20230710,170900,180344018,1135,1135,1135,1135,0
|
|
20230710,170800,180344018,1135,1135,1135,1135,0
|
|
20230710,170700,180344018,1135,1135,1135,1135,0
|
|
20230710,170600,180344018,1135,1135,1135,1135,0
|
|
20230710,170500,180344018,1135,1135,1135,1135,0
|
|
20230710,170400,180344018,1135,1135,1135,1135,0
|
|
20230710,170300,180344018,1135,1135,1135,1135,0
|
|
20230710,170200,180344018,1135,1135,1135,1135,0
|
|
20230710,170100,180344018,1135,1135,1135,1135,0
|
|
20230710,170000,180344018,1135,1135,1135,1135,0
|
|
20230710,165900,180344018,1135,1135,1135,1135,0
|
|
20230710,165800,180344018,1135,1135,1135,1135,0
|
|
20230710,165700,180344018,1135,1135,1135,1135,0
|
|
20230710,165600,180344018,1135,1135,1135,1135,0
|
|
20230710,165500,180344018,1135,1135,1135,1135,0
|
|
20230710,165400,180344018,1135,1135,1135,1135,0
|
|
20230710,165300,180344018,1135,1135,1135,1135,0
|
|
20230710,165200,180344018,1135,1135,1135,1135,0
|
|
20230710,165100,180344018,1135,1135,1135,1135,0
|
|
20230710,165000,180344018,1135,1135,1135,1135,0
|
|
20230710,164900,180344018,1135,1135,1135,1135,0
|
|
20230710,164800,180344018,1135,1135,1135,1135,0
|
|
20230710,164700,180344018,1135,1135,1135,1135,0
|
|
20230710,164600,180344018,1135,1135,1135,1135,0
|
|
20230710,164500,180344018,1135,1135,1135,1135,0
|
|
20230710,164400,180344018,1135,1135,1135,1135,0
|
|
20230710,164300,180344018,1135,1135,1135,1135,0
|
|
20230710,164200,180344018,1135,1135,1135,1135,0
|
|
20230710,164100,180344018,1135,1135,1135,1135,3747
|
|
20230710,164000,180344018,1135,1135,1135,1135,0
|
|
20230710,163900,180344018,1135,1135,1135,1135,0
|
|
20230710,163800,180344018,1135,1135,1135,1135,0
|
|
20230710,163700,180344018,1135,1135,1135,1135,0
|
|
20230710,163600,180344018,1135,1135,1135,1135,0
|
|
20230710,163500,180344018,1135,1135,1135,1135,0
|
|
20230710,163400,180344018,1135,1135,1135,1135,0
|
|
20230710,163300,180344018,1135,1135,1135,1135,0
|
|
20230710,163200,180344018,1135,1135,1135,1135,0
|
|
20230710,163100,180344018,1135,1135,1135,1135,0
|
|
20230710,163000,180344018,1135,1135,1135,1135,0
|
|
20230710,162900,180344018,1135,1135,1135,1135,0
|
|
20230710,162800,180344018,1135,1135,1135,1135,0
|
|
20230710,162700,180344018,1135,1135,1135,1135,0
|
|
20230710,162600,180344018,1135,1135,1135,1135,0
|
|
20230710,162500,180344018,1135,1135,1135,1135,0
|
|
20230710,162400,180344018,1135,1135,1135,1135,0
|
|
20230710,162300,180344018,1135,1135,1135,1135,0
|
|
20230710,162200,180344018,1135,1135,1135,1135,0
|
|
20230710,162100,180344018,1135,1135,1135,1135,0
|
|
20230710,162000,180344018,1135,1135,1135,1135,0
|
|
20230710,161900,180344018,1135,1135,1135,1135,0
|
|
20230710,161800,180344018,1135,1135,1135,1135,0
|
|
20230710,161700,180344018,1135,1135,1135,1135,0
|
|
20230710,161600,180344018,1135,1135,1135,1135,0
|
|
20230710,161500,180344018,1135,1135,1135,1135,0
|
|
20230710,161400,180344018,1135,1135,1135,1135,0
|
|
20230710,161300,180344018,1135,1135,1135,1135,0
|
|
20230710,161200,180344018,1135,1135,1135,1135,0
|
|
20230710,161100,180344018,1135,1135,1135,1135,3747
|
|
20230710,161000,180344018,1135,1135,1135,1135,0
|
|
20230710,160900,180344018,1135,1135,1135,1135,0
|
|
20230710,160800,180344018,1135,1135,1135,1135,0
|
|
20230710,160700,180344018,1135,1135,1135,1135,0
|
|
20230710,160600,180344018,1135,1135,1135,1135,0
|
|
20230710,160500,180344018,1135,1135,1135,1135,0
|
|
20230710,160400,180344018,1135,1135,1135,1135,0
|
|
20230710,160300,180344018,1135,1135,1135,1135,0
|
|
20230710,160200,180344018,1135,1135,1135,1135,0
|
|
20230710,160100,180344018,1135,1135,1135,1135,0
|
|
20230710,160000,180344018,1135,1135,1135,1135,0
|
|
20230710,155900,180344018,1135,1135,1135,1135,0
|
|
20230710,155800,180344018,1135,1135,1135,1135,0
|
|
20230710,155700,180344018,1135,1135,1135,1135,0
|
|
20230710,155600,180344018,1135,1135,1135,1135,0
|
|
20230710,155500,180344018,1135,1135,1135,1135,0
|
|
20230710,155400,180344018,1135,1135,1135,1135,0
|
|
20230710,155300,180344018,1135,1135,1135,1135,0
|
|
20230710,155200,180344018,1135,1135,1135,1135,0
|
|
20230710,155100,180344018,1135,1135,1135,1135,0
|
|
20230710,155000,180344018,1135,1135,1135,1135,0
|
|
20230710,154900,180344018,1135,1135,1135,1135,0
|
|
20230710,154800,180344018,1135,1135,1135,1135,0
|
|
20230710,154700,180344018,1135,1135,1135,1135,0
|
|
20230710,154600,180344018,1135,1135,1135,1135,0
|
|
20230710,154500,180344018,1135,1135,1135,1135,0
|
|
20230710,154400,180344018,1135,1135,1135,1135,0
|
|
20230710,154300,180344018,1135,1135,1135,1135,0
|
|
20230710,154200,180344018,1135,1135,1135,1135,0
|
|
20230710,154100,180344018,1135,1135,1135,1135,3747
|
|
20230710,154000,180344018,1135,1135,1135,1135,0
|
|
20230710,153900,180344018,1135,1135,1135,1135,0
|
|
20230710,153800,180344018,1135,1135,1135,1135,0
|
|
20230710,153700,180344018,1135,1135,1135,1135,0
|
|
20230710,153600,180344018,1135,1135,1135,1135,0
|
|
20230710,153500,180344018,1135,1135,1135,1135,0
|
|
20230710,153400,180344018,1135,1135,1135,1135,0
|
|
20230710,153300,180344018,1135,1135,1135,1135,0
|
|
20230710,153200,180344018,1135,1135,1135,1135,0
|
|
20230710,153100,180344018,1135,1135,1135,1135,0
|
|
20230710,153000,180344018,1135,1135,1135,1135,3747
|
|
20230710,152900,176091173,1132,1132,1132,1132,0
|
|
20230710,152800,176091173,1132,1132,1132,1132,0
|
|
20230710,152700,176091173,1132,1132,1132,1132,0
|
|
20230710,152600,176091173,1132,1132,1132,1132,0
|
|
20230710,152500,176091173,1132,1132,1132,1132,0
|
|
20230710,152400,176091173,1132,1132,1132,1132,0
|
|
20230710,152300,176091173,1132,1132,1132,1132,0
|
|
20230710,152200,176091173,1132,1132,1132,1132,0
|
|
20230710,152100,176091173,1132,1132,1132,1132,0
|
|
20230710,152000,176091173,1132,1132,1132,1132,0
|
|
20230710,151900,176091173,1132,1132,1132,1131,1443
|
|
20230710,151800,174459135,1132,1131,1132,1131,2
|
|
20230710,151700,174456872,1132,1131,1132,1131,51
|
|
20230710,151600,174399190,1132,1131,1132,1131,511
|
|
20230710,151500,173821248,1131,1128,1131,1127,1001
|
|
20230710,151400,172692685,1132,1132,1132,1132,0
|
|
20230710,151300,172692685,1132,1132,1132,1132,0
|
|
20230710,151200,172692685,1132,1132,1132,1132,0
|
|
20230710,151100,172692685,1132,1131,1132,1128,844
|
|
20230710,151000,171739220,1131,1130,1131,1129,659
|
|
20230710,150900,170995206,1131,1129,1131,1129,311
|
|
20230710,150800,170643681,1129,1129,1129,1129,1
|
|
20230710,150700,170642552,1131,1131,1131,1131,41
|
|
20230710,150600,170596181,1131,1131,1131,1131,6
|
|
20230710,150500,170589395,1132,1132,1132,1132,0
|
|
20230710,150400,170589395,1132,1130,1132,1130,725
|
|
20230710,150300,169769671,1130,1130,1130,1130,9
|
|
20230710,150200,169759501,1130,1130,1130,1130,0
|
|
20230710,150100,169759501,1130,1130,1130,1130,1
|
|
20230710,150000,169758371,1130,1130,1130,1130,0
|
|
20230710,145900,169758371,1130,1130,1130,1130,0
|
|
20230710,145800,169758371,1130,1130,1130,1130,146
|
|
20230710,145700,169593391,1130,1130,1130,1130,0
|
|
20230710,145600,169593391,1130,1132,1132,1130,4541
|
|
20230710,145500,164455929,1132,1132,1132,1132,226
|
|
20230710,145400,164200097,1132,1132,1132,1132,1
|
|
20230710,145300,164198965,1133,1133,1133,1133,221
|
|
20230710,145200,163948572,1133,1133,1133,1133,0
|
|
20230710,145100,163948572,1133,1133,1133,1133,0
|
|
20230710,145000,163948572,1133,1133,1133,1133,0
|
|
20230710,144900,163948572,1133,1133,1133,1133,0
|
|
20230710,144800,163948572,1133,1133,1133,1133,1
|
|
20230710,144700,163947439,1133,1134,1134,1133,67
|
|
20230710,144600,163871516,1134,1134,1134,1134,0
|
|
20230710,144500,163871516,1134,1134,1134,1134,0
|
|
20230710,144400,163871516,1134,1135,1135,1134,7
|
|
20230710,144300,163863572,1133,1133,1133,1133,1274
|
|
20230710,144200,162420130,1133,1135,1135,1133,1224
|
|
20230710,144100,161031223,1138,1138,1138,1138,0
|
|
20230710,144000,161031223,1138,1138,1138,1138,371
|
|
20230710,143900,160609025,1138,1138,1138,1138,0
|
|
20230710,143800,160609025,1138,1138,1138,1138,0
|
|
20230710,143700,160609025,1138,1138,1138,1138,126
|
|
20230710,143600,160465637,1140,1139,1140,1139,372
|
|
20230710,143500,160041563,1139,1140,1140,1139,265
|
|
20230710,143400,159739466,1141,1141,1141,1141,0
|
|
20230710,143300,159739466,1141,1141,1141,1141,10
|
|
20230710,143200,159728056,1142,1139,1142,1139,22
|
|
20230710,143100,159702995,1142,1140,1142,1140,594
|
|
20230710,143000,159025453,1140,1140,1140,1140,0
|
|
20230710,142900,159025453,1140,1140,1140,1140,0
|
|
20230710,142800,159025453,1140,1140,1140,1140,0
|
|
20230710,142700,159025453,1140,1140,1140,1140,0
|
|
20230710,142600,159025453,1140,1140,1140,1140,0
|
|
20230710,142500,159025453,1140,1140,1140,1140,0
|
|
20230710,142400,159025453,1140,1140,1140,1140,0
|
|
20230710,142300,159025453,1140,1140,1140,1140,1
|
|
20230710,142200,159024313,1139,1139,1139,1139,0
|
|
20230710,142100,159024313,1139,1139,1139,1139,0
|
|
20230710,142000,159024313,1139,1136,1139,1136,2
|
|
20230710,141900,159022038,1135,1135,1135,1135,0
|
|
20230710,141800,159022038,1135,1141,1141,1135,816
|
|
20230710,141700,158095278,1141,1142,1142,1141,71
|
|
20230710,141600,158014266,1135,1142,1142,1135,41
|
|
20230710,141500,157967724,1135,1135,1135,1135,40
|
|
20230710,141400,157922324,1135,1135,1135,1135,39
|
|
20230710,141300,157878059,1135,1142,1142,1135,40
|
|
20230710,141200,157832652,1135,1135,1135,1135,38
|
|
20230710,141100,157789522,1135,1135,1135,1135,37
|
|
20230710,141000,157747527,1135,1145,1145,1135,38
|
|
20230710,140900,157704387,1135,1145,1145,1135,37
|
|
20230710,140800,157662382,1135,1145,1145,1135,37
|
|
20230710,140700,157620377,1135,1135,1135,1135,35
|
|
20230710,140600,157580652,1134,1143,1147,1134,3426
|
|
20230710,140500,153657700,1143,1139,1143,1138,7459
|
|
20230710,140400,145141181,1139,1139,1139,1133,36
|
|
20230710,140300,145100381,1133,1138,1140,1133,64
|
|
20230710,140200,145027672,1139,1133,1139,1133,34
|
|
20230710,140100,144989144,1138,1133,1138,1133,34
|
|
20230710,140000,144950617,1139,1133,1139,1133,33
|
|
20230710,135900,144913222,1139,1134,1139,1133,33
|
|
20230710,135800,144875817,1140,1133,1140,1133,32
|
|
20230710,135700,144839554,1140,1133,1140,1133,32
|
|
20230710,135600,144803291,1140,1140,1140,1133,33
|
|
20230710,135500,144765888,1133,1133,1133,1133,129
|
|
20230710,135400,144619731,1133,1133,1133,1133,30
|
|
20230710,135300,144585741,1133,1133,1133,1133,29
|
|
20230710,135200,144552884,1133,1133,1133,1133,29
|
|
20230710,135100,144520027,1135,1135,1135,1133,1457
|
|
20230710,135000,142866380,1135,1136,1136,1135,28
|
|
20230710,134900,142834598,1135,1136,1136,1135,28
|
|
20230710,134800,142802816,1135,1135,1135,1135,28
|
|
20230710,134700,142771036,1135,1135,1135,1135,27
|
|
20230710,134600,142740391,1135,1135,1135,1135,27
|
|
20230710,134500,142709746,1135,1135,1135,1135,27
|
|
20230710,134400,142679101,1135,1135,1135,1135,27
|
|
20230710,134300,142648456,1135,1135,1135,1135,26
|
|
20230710,134200,142618946,1135,1135,1135,1135,26
|
|
20230710,134100,142589436,1135,1135,1135,1135,26
|
|
20230710,134000,142559926,1135,1135,1135,1135,26
|
|
20230710,133900,142530416,1134,1135,1140,1134,728
|
|
20230710,133800,141704156,1134,1134,1134,1134,25
|
|
20230710,133700,141675806,1134,1134,1134,1134,25
|
|
20230710,133600,141647456,1134,1137,1137,1134,475
|
|
20230710,133500,141107807,1137,1138,1138,1137,3725
|
|
20230710,133400,136871947,1138,1141,1141,1138,26
|
|
20230710,133300,136842353,1138,1139,1139,1138,25
|
|
20230710,133200,136813902,1138,1139,1139,1138,25
|
|
20230710,133100,136785451,1138,1138,1138,1138,123
|
|
20230710,133000,136645477,1137,1138,1138,1137,612
|
|
20230710,132900,135949046,1138,1138,1138,1138,128
|
|
20230710,132800,135803382,1137,1137,1137,1137,25
|
|
20230710,132700,135774957,1137,1137,1137,1137,25
|
|
20230710,132600,135746532,1137,1137,1137,1137,25
|
|
20230710,132500,135718107,1137,1137,1137,1137,25
|
|
20230710,132400,135689682,1137,1137,1137,1137,25
|
|
20230710,132300,135661257,1137,1137,1137,1137,25
|
|
20230710,132200,135632832,1137,1137,1137,1137,75
|
|
20230710,132100,135547557,1137,1140,1140,1137,706
|
|
20230710,132000,134742792,1140,1140,1140,1140,369
|
|
20230710,131900,134322132,1137,1139,1139,1137,25
|
|
20230710,131800,134293704,1138,1138,1138,1138,433
|
|
20230710,131700,133800950,1138,1138,1138,1138,25
|
|
20230710,131600,133772500,1138,1138,1138,1138,25
|
|
20230710,131500,133744050,1138,1138,1138,1138,25
|
|
20230710,131400,133715600,1137,1136,1137,1136,331
|
|
20230710,131300,133339278,1136,1136,1136,1136,25
|
|
20230710,131200,133310878,1135,1135,1135,1135,25
|
|
20230710,131100,133282503,1134,1135,1135,1134,1971
|
|
20230710,131000,131045431,1134,1134,1134,1134,25
|
|
20230710,130900,131017081,1134,1135,1135,1134,28
|
|
20230710,130800,130985326,1134,1134,1134,1134,125
|
|
20230710,130700,130843576,1134,1135,1135,1134,26
|
|
20230710,130600,130814091,1134,1134,1134,1134,27
|
|
20230710,130500,130783473,1134,1134,1134,1134,25
|
|
20230710,130400,130755123,1134,1134,1134,1134,28
|
|
20230710,130300,130723371,1134,1134,1134,1134,25
|
|
20230710,130200,130695021,1134,1134,1134,1134,25
|
|
20230710,130100,130666671,1134,1135,1135,1134,55
|
|
20230710,130000,130604271,1134,1137,1137,1134,4439
|
|
20230710,125900,125560643,1137,1137,1137,1137,25
|
|
20230710,125800,125532218,1137,1137,1137,1137,32
|
|
20230710,125700,125495834,1137,1137,1137,1137,25
|
|
20230710,125600,125467409,1137,1143,1143,1137,310
|
|
20230710,125500,125113501,1142,1142,1142,1142,1250
|
|
20230710,125400,123686001,1142,1142,1142,1137,27
|
|
20230710,125300,123655292,1137,1137,1137,1137,1025
|
|
20230710,125200,122489867,1137,1139,1139,1137,25
|
|
20230710,125100,122461427,1138,1138,1138,1138,25
|
|
20230710,125000,122432977,1137,1138,1138,1137,25
|
|
20230710,124900,122404543,1137,1142,1142,1137,112
|
|
20230710,124800,122276764,1137,1137,1137,1137,25
|
|
20230710,124700,122248339,1137,1137,1137,1137,25
|
|
20230710,124600,122219914,1137,1142,1142,1137,26
|
|
20230710,124500,122190347,1137,1137,1137,1137,25
|
|
20230710,124400,122161922,1137,1137,1137,1137,25
|
|
20230710,124300,122133497,1137,1137,1137,1137,25
|
|
20230710,124200,122105072,1138,1138,1138,1138,25
|
|
20230710,124100,122076622,1138,1138,1138,1138,25
|
|
20230710,124000,122048172,1137,1137,1137,1137,26
|
|
20230710,123900,122018610,1137,1139,1139,1137,25
|
|
20230710,123800,121990182,1137,1137,1137,1137,25
|
|
20230710,123700,121961757,1137,1137,1137,1137,25
|
|
20230710,123600,121933332,1137,1137,1137,1137,26
|
|
20230710,123500,121903770,1137,1137,1137,1137,25
|
|
20230710,123400,121875345,1137,1137,1137,1137,25
|
|
20230710,123300,121846920,1137,1137,1137,1137,25
|
|
20230710,123200,121818495,1135,1135,1135,1135,25
|
|
20230710,123100,121790120,1135,1135,1135,1135,1014
|
|
20230710,123000,120639230,1142,1135,1143,1135,622
|
|
20230710,122900,119928496,1135,1135,1135,1135,25
|
|
20230710,122800,119900121,1135,1135,1135,1135,25
|
|
20230710,122700,119871746,1143,1135,1143,1135,35
|
|
20230710,122600,119831947,1142,1135,1142,1135,26
|
|
20230710,122500,119802430,1135,1135,1135,1135,25
|
|
20230710,122400,119774055,1136,1136,1136,1136,25
|
|
20230710,122300,119745655,1135,1135,1135,1135,82
|
|
20230710,122200,119652585,1135,1135,1135,1135,2679
|
|
20230710,122100,116611920,1135,1135,1135,1135,25
|
|
20230710,122000,116583545,1136,1136,1136,1136,25
|
|
20230710,121900,116555145,1135,1135,1135,1135,25
|
|
20230710,121800,116526770,1143,1135,1143,1135,2810
|
|
20230710,121700,113315209,1135,1135,1135,1135,25
|
|
20230710,121600,113286834,1135,1135,1135,1135,25
|
|
20230710,121500,113258459,1135,1135,1135,1135,25
|
|
20230710,121400,113230084,1135,1135,1135,1135,25
|
|
20230710,121300,113201709,1135,1135,1135,1135,25
|
|
20230710,121200,113173334,1136,1136,1136,1136,25
|
|
20230710,121100,113144934,1135,1135,1135,1135,25
|
|
20230710,121000,113116559,1136,1136,1136,1136,3871
|
|
20230710,120900,108719103,1136,1136,1136,1136,40
|
|
20230710,120800,108673663,1136,1136,1136,1136,25
|
|
20230710,120700,108645263,1136,1136,1137,1136,40
|
|
20230710,120600,108599822,1136,1136,1136,1136,25
|
|
20230710,120500,108571422,1135,1135,1135,1135,25
|
|
20230710,120400,108543047,1135,1137,1137,1135,25
|
|
20230710,120300,108514642,1137,1137,1137,1137,0
|
|
20230710,120200,108514642,1137,1136,1137,1134,35
|
|
20230710,120100,108474892,1134,1134,1134,1134,25
|
|
20230710,120000,108446542,1134,1134,1134,1134,80
|
|
20230710,115900,108355822,1136,1136,1136,1136,0
|
|
20230710,115800,108355822,1136,1135,1136,1135,250
|
|
20230710,115700,108071922,1135,1135,1135,1135,47
|
|
20230710,115600,108018577,1135,1135,1135,1135,48
|
|
20230710,115500,107964097,1135,1135,1135,1135,25
|
|
20230710,115400,107935722,1139,1135,1139,1135,74
|
|
20230710,115300,107851728,1135,1136,1136,1135,25
|
|
20230710,115200,107823339,1135,1135,1135,1135,25
|
|
20230710,115100,107794964,1135,1135,1135,1135,25
|
|
20230710,115000,107766589,1135,1135,1135,1135,68
|
|
20230710,114900,107689409,1135,1135,1135,1135,25
|
|
20230710,114800,107661034,1135,1135,1135,1135,25
|
|
20230710,114700,107632659,1135,1135,1135,1135,25
|
|
20230710,114600,107604284,1135,1135,1135,1135,25
|
|
20230710,114500,107575909,1135,1135,1135,1135,25
|
|
20230710,114400,107547534,1140,1135,1140,1135,55
|
|
20230710,114300,107484959,1135,1135,1135,1135,150
|
|
20230710,114200,107314709,1140,1140,1140,1140,1
|
|
20230710,114100,107313569,1135,1135,1135,1135,0
|
|
20230710,114000,107313569,1135,1135,1135,1135,0
|
|
20230710,113900,107313569,1135,1135,1135,1135,25
|
|
20230710,113800,107285194,1135,1137,1137,1135,25
|
|
20230710,113700,107256816,1135,1135,1135,1135,24
|
|
20230710,113600,107229576,1135,1135,1135,1135,24
|
|
20230710,113500,107202336,1135,1135,1135,1135,24
|
|
20230710,113400,107175096,1135,1135,1135,1135,24
|
|
20230710,113300,107147856,1135,1134,1135,1134,34
|
|
20230710,113200,107109290,1134,1134,1134,1134,24
|
|
20230710,113100,107082074,1134,1134,1134,1134,24
|
|
20230710,113000,107054858,1134,1134,1145,1134,1322
|
|
20230710,112900,105553000,1134,1134,1134,1134,24
|
|
20230710,112800,105525784,1134,1134,1134,1134,23
|
|
20230710,112700,105499702,1134,1134,1134,1134,23
|
|
20230710,112600,105473620,1134,1135,1135,1134,23
|
|
20230710,112500,105447518,1135,1136,1136,1135,2023
|
|
20230710,112400,103150759,1135,1135,1135,1135,23
|
|
20230710,112300,103124654,1135,1135,1135,1135,23
|
|
20230710,112200,103098549,1135,1135,1135,1135,23
|
|
20230710,112100,103072444,1135,1135,1135,1135,23
|
|
20230710,112000,103046339,1135,1135,1135,1135,23
|
|
20230710,111900,103020234,1135,1135,1135,1135,23
|
|
20230710,111800,102994129,1135,1135,1135,1135,22
|
|
20230710,111700,102969159,1134,1134,1134,1134,22
|
|
20230710,111600,102944211,1134,1134,1134,1134,22
|
|
20230710,111500,102919263,1134,1134,1134,1134,22
|
|
20230710,111400,102894315,1134,1134,1134,1134,22
|
|
20230710,111300,102869367,1138,1134,1138,1134,36
|
|
20230710,111200,102828487,1134,1134,1134,1134,322
|
|
20230710,111100,102463339,1136,1133,1136,1133,1226
|
|
20230710,111000,101070669,1132,1132,1132,1132,22
|
|
20230710,110900,101045765,1132,1132,1132,1132,23
|
|
20230710,110800,101019729,1132,1132,1132,1132,22
|
|
20230710,110700,100994825,1132,1133,1133,1132,122
|
|
20230710,110600,100856701,1132,1133,1133,1132,22
|
|
20230710,110500,100831787,1132,1133,1133,1132,722
|
|
20230710,110400,100014463,1132,1133,1133,1132,190
|
|
20230710,110300,99799354,1133,1132,1133,1132,24
|
|
20230710,110200,99772185,1131,1132,1132,1131,23
|
|
20230710,110100,99746162,1135,1134,1135,1131,24
|
|
20230710,110000,99719011,1135,1131,1135,1131,23
|
|
20230710,105900,99692994,1136,1131,1136,1131,25
|
|
20230710,105800,99664707,1131,1131,1131,1131,22
|
|
20230710,105700,99639825,1131,1131,1131,1131,22
|
|
20230710,105600,99614943,1131,1131,1131,1131,22
|
|
20230710,105500,99590061,1135,1131,1135,1131,24
|
|
20230710,105400,99562909,1135,1131,1135,1131,23
|
|
20230710,105300,99536892,1131,1131,1131,1131,22
|
|
20230710,105200,99512010,1136,1130,1136,1130,23
|
|
20230710,105100,99486014,1130,1132,1132,1130,3426
|
|
20230710,105000,95609181,1132,1132,1132,1132,22
|
|
20230710,104900,95584277,1132,1132,1132,1132,21
|
|
20230710,104800,95560505,1139,1133,1139,1133,2022
|
|
20230710,104700,93269573,1134,1134,1134,1134,21
|
|
20230710,104600,93245759,1134,1134,1134,1134,21
|
|
20230710,104500,93221945,1134,1134,1134,1134,21
|
|
20230710,104400,93198131,1134,1134,1134,1134,21
|
|
20230710,104300,93174317,1134,1134,1134,1134,21
|
|
20230710,104200,93150503,1133,1133,1133,1133,78
|
|
20230710,104100,93062129,1144,1133,1144,1133,26
|
|
20230710,104000,93032620,1133,1133,1133,1133,21
|
|
20230710,103900,93008827,1143,1133,1143,1133,23
|
|
20230710,103800,92982749,1133,1133,1133,1133,0
|
|
20230710,103700,92982749,1133,1133,1133,1133,21
|
|
20230710,103600,92958956,1133,1133,1133,1133,21
|
|
20230710,103500,92935163,1133,1133,1133,1133,21
|
|
20230710,103400,92911370,1133,1133,1133,1133,21
|
|
20230710,103300,92887577,1133,1133,1133,1133,21
|
|
20230710,103200,92863784,1133,1135,1135,1133,21
|
|
20230710,103100,92839988,1133,1135,1135,1133,21
|
|
20230710,103000,92816192,1145,1135,1145,1133,608
|
|
20230710,102900,92120281,1133,1133,1133,1133,21
|
|
20230710,102800,92096488,1133,1133,1133,1133,71
|
|
20230710,102700,92016045,1133,1135,1135,1133,22
|
|
20230710,102600,91991116,1133,1135,1135,1133,21
|
|
20230710,102500,91967313,1134,1135,1135,1134,21
|
|
20230710,102400,91943498,1134,1138,1146,1134,8792
|
|
20230710,102300,81877649,1133,1135,1135,1133,51
|
|
20230710,102200,81819863,1133,1138,1138,1133,21
|
|
20230710,102100,81796065,1133,1133,1133,1133,20
|
|
20230710,102000,81773405,1133,1137,1137,1133,21
|
|
20230710,101900,81749601,1131,1132,1132,1131,20
|
|
20230710,101800,81726962,1131,1131,1131,1131,20
|
|
20230710,101700,81704342,1131,1131,1131,1131,524
|
|
20230710,101600,81111698,1131,1131,1131,1131,20
|
|
20230710,101500,81089078,1131,1131,1131,1131,20
|
|
20230710,101400,81066458,1131,1131,1131,1131,20
|
|
20230710,101300,81043838,1136,1136,1136,1136,20
|
|
20230710,101200,81021118,1131,1136,1136,1130,1628
|
|
20230710,101100,79177637,1136,1136,1136,1136,20
|
|
20230710,101000,79154917,1135,1136,1136,1135,1020
|
|
20230710,100900,77996217,1136,1136,1136,1136,21
|
|
20230710,100800,77972361,1136,1143,1143,1136,70
|
|
20230710,100700,77892491,1136,1136,1136,1136,20
|
|
20230710,100600,77869771,1136,1136,1140,1136,3111
|
|
20230710,100500,74326502,1135,1131,1135,1131,11343
|
|
20230710,100400,61496481,1131,1133,1133,1131,1248
|
|
20230710,100300,60084347,1132,1132,1132,1132,20
|
|
20230710,100200,60061707,1132,1132,1132,1132,20
|
|
20230710,100100,60039067,1132,1132,1132,1132,0
|
|
20230710,100000,60039067,1132,1132,1132,1132,20
|
|
20230710,095900,60016427,1135,1133,1135,1132,21
|
|
20230710,095800,59992651,1132,1135,1135,1132,284
|
|
20230710,095700,59670357,1132,1132,1132,1132,120
|
|
20230710,095600,59534517,1132,1132,1132,1132,20
|
|
20230710,095500,59511877,1132,1133,1133,1132,20
|
|
20230710,095400,59489226,1135,1132,1135,1132,278
|
|
20230710,095300,59174327,1131,1132,1132,1131,20
|
|
20230710,095200,59151700,1137,1133,1137,1131,5
|
|
20230710,095100,59146037,1131,1132,1132,1131,21
|
|
20230710,095000,59122278,1131,1137,1137,1131,220
|
|
20230710,094900,58872258,1130,1130,1130,1130,20
|
|
20230710,094800,58849658,1130,1130,1130,1130,20
|
|
20230710,094700,58827058,1130,1131,1133,1130,60
|
|
20230710,094600,58759220,1132,1132,1132,1132,20
|
|
20230710,094500,58736580,1139,1139,1139,1139,0
|
|
20230710,094400,58736580,1139,1139,1139,1139,500
|
|
20230710,094300,58167080,1139,1139,1139,1139,0
|
|
20230710,094200,58167080,1139,1139,1139,1139,1
|
|
20230710,094100,58165941,1139,1139,1139,1139,4
|
|
20230710,094000,58161385,1139,1139,1139,1139,0
|
|
20230710,093900,58161385,1139,1139,1139,1139,1
|
|
20230710,093800,58160246,1139,1139,1139,1139,100
|
|
20230710,093700,58046346,1139,1139,1139,1139,8
|
|
20230710,093600,58037234,1139,1139,1139,1139,4
|
|
20230710,093500,58032678,1138,1138,1138,1138,0
|
|
20230710,093400,58032678,1138,1138,1138,1138,390
|
|
20230710,093300,57588858,1138,1138,1138,1138,11
|
|
20230710,093200,57576340,1133,1134,1138,1133,965
|
|
20230710,093100,56480534,1135,1135,1135,1135,0
|
|
20230710,093000,56480534,1135,1135,1135,1135,0
|
|
20230710,092900,56480534,1135,1135,1135,1135,50
|
|
20230710,092800,56423784,1135,1130,1135,1129,61
|
|
20230710,092700,56354869,1129,1128,1129,1128,178
|
|
20230710,092600,56154005,1128,1128,1128,1128,2
|
|
20230710,092500,56151749,1129,1129,1129,1129,13
|
|
20230710,092400,56137072,1130,1130,1130,1130,0
|
|
20230710,092300,56137072,1130,1134,1134,1130,4
|
|
20230710,092200,56132548,1139,1139,1139,1139,52
|
|
20230710,092100,56073320,1145,1144,1145,1144,301
|
|
20230710,092000,55728975,1144,1144,1144,1144,2
|
|
20230710,091900,55726687,1144,1137,1145,1137,6395
|
|
20230710,091800,48429285,1137,1138,1139,1136,1509
|
|
20230710,091700,46714236,1136,1125,1136,1125,22476
|
|
20230710,091600,21305752,1125,1120,1125,1120,4325
|
|
20230710,091500,16442667,1120,1120,1120,1120,312
|
|
20230710,091400,16093227,1121,1122,1122,1121,2277
|
|
20230710,091300,13538555,1123,1124,1124,1123,978
|
|
20230710,091200,12440161,1124,1125,1125,1124,228
|
|
20230710,091100,12183662,1127,1127,1127,1127,0
|
|
20230710,091000,12183662,1127,1127,1127,1127,200
|
|
20230710,090900,11958262,1127,1125,1127,1125,43
|
|
20230710,090800,11909885,1125,1127,1127,1125,1674
|
|
20230710,090700,10023311,1126,1126,1126,1126,896
|
|
20230710,090600,9014415,1126,1126,1126,1126,500
|
|
20230710,090500,8451415,1126,1126,1126,1126,0
|
|
20230710,090400,8451415,1126,1128,1128,1126,822
|
|
20230710,090300,7524872,1128,1131,1131,1128,3843
|
|
20230710,090200,3178571,1131,1131,1131,1131,177
|
|
20230710,090100,2978384,1131,1135,1135,1131,733
|
|
20230710,090000,2148555,1135,1135,1135,1135,1893
|