588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184500,442761401,1160,1160,1160,1160,10172
|
|
20230706,184400,442761401,1160,1160,1160,1160,0
|
|
20230706,184300,442761401,1160,1160,1160,1160,0
|
|
20230706,184200,442761401,1160,1160,1160,1160,0
|
|
20230706,184100,442761401,1160,1160,1160,1160,0
|
|
20230706,184000,442761401,1160,1160,1160,1160,0
|
|
20230706,183900,442761401,1160,1160,1160,1160,0
|
|
20230706,183800,442761401,1160,1160,1160,1160,0
|
|
20230706,183700,442761401,1160,1160,1160,1160,0
|
|
20230706,183600,442761401,1160,1160,1160,1160,0
|
|
20230706,183500,442761401,1160,1160,1160,1160,0
|
|
20230706,183400,442761401,1160,1160,1160,1160,0
|
|
20230706,183300,442761401,1160,1160,1160,1160,0
|
|
20230706,183200,442761401,1160,1160,1160,1160,0
|
|
20230706,183100,442761401,1160,1160,1160,1160,0
|
|
20230706,183000,442761401,1160,1160,1160,1160,0
|
|
20230706,182900,442761401,1160,1160,1160,1160,0
|
|
20230706,182800,442761401,1160,1160,1160,1160,0
|
|
20230706,182700,442761401,1160,1160,1160,1160,0
|
|
20230706,182600,442761401,1160,1160,1160,1160,0
|
|
20230706,182500,442761401,1160,1160,1160,1160,0
|
|
20230706,182400,442761401,1160,1160,1160,1160,0
|
|
20230706,182300,442761401,1160,1160,1160,1160,0
|
|
20230706,182200,442761401,1160,1160,1160,1160,0
|
|
20230706,182100,442761401,1160,1160,1160,1160,0
|
|
20230706,182000,442761401,1160,1160,1160,1160,0
|
|
20230706,181900,442761401,1160,1160,1160,1160,0
|
|
20230706,181800,442761401,1160,1160,1160,1160,0
|
|
20230706,181700,442761401,1160,1160,1160,1160,0
|
|
20230706,181600,442761401,1160,1160,1160,1160,0
|
|
20230706,181500,442761401,1160,1160,1160,1160,10172
|
|
20230706,181400,442761401,1160,1160,1160,1160,0
|
|
20230706,181300,442761401,1160,1160,1160,1160,0
|
|
20230706,181200,442761401,1160,1160,1160,1160,0
|
|
20230706,181100,442761401,1160,1160,1160,1160,0
|
|
20230706,181000,442761401,1160,1160,1160,1160,0
|
|
20230706,180900,442761401,1160,1160,1160,1160,0
|
|
20230706,180800,442761401,1160,1160,1160,1160,0
|
|
20230706,180700,442761401,1160,1160,1160,1160,0
|
|
20230706,180600,442761401,1160,1160,1160,1160,0
|
|
20230706,180500,442761401,1160,1160,1160,1160,0
|
|
20230706,180400,442761401,1160,1160,1160,1160,0
|
|
20230706,180300,442761401,1160,1160,1160,1160,0
|
|
20230706,180200,442761401,1160,1160,1160,1160,0
|
|
20230706,180100,442761401,1160,1160,1160,1160,0
|
|
20230706,180000,442761401,1160,1160,1160,1160,0
|
|
20230706,175900,442761401,1160,1160,1160,1160,0
|
|
20230706,175800,442761401,1160,1160,1160,1160,0
|
|
20230706,175700,442761401,1160,1160,1160,1160,0
|
|
20230706,175600,442761401,1160,1160,1160,1160,0
|
|
20230706,175500,442761401,1160,1160,1160,1160,0
|
|
20230706,175400,442761401,1160,1160,1160,1160,0
|
|
20230706,175300,442761401,1160,1160,1160,1160,0
|
|
20230706,175200,442761401,1160,1160,1160,1160,0
|
|
20230706,175100,442761401,1160,1160,1160,1160,0
|
|
20230706,175000,442761401,1160,1160,1160,1160,0
|
|
20230706,174900,442761401,1160,1160,1160,1160,0
|
|
20230706,174800,442761401,1160,1160,1160,1160,0
|
|
20230706,174700,442761401,1160,1160,1160,1160,0
|
|
20230706,174600,442761401,1160,1160,1160,1160,0
|
|
20230706,174500,442761401,1160,1160,1160,1160,10172
|
|
20230706,174400,442761401,1160,1160,1160,1160,0
|
|
20230706,174300,442761401,1160,1160,1160,1160,0
|
|
20230706,174200,442761401,1160,1160,1160,1160,0
|
|
20230706,174100,442761401,1160,1160,1160,1160,0
|
|
20230706,174000,442761401,1160,1160,1160,1160,0
|
|
20230706,173900,442761401,1160,1160,1160,1160,0
|
|
20230706,173800,442761401,1160,1160,1160,1160,0
|
|
20230706,173700,442761401,1160,1160,1160,1160,0
|
|
20230706,173600,442761401,1160,1160,1160,1160,0
|
|
20230706,173500,442761401,1160,1160,1160,1160,0
|
|
20230706,173400,442761401,1160,1160,1160,1160,0
|
|
20230706,173300,442761401,1160,1160,1160,1160,0
|
|
20230706,173200,442761401,1160,1160,1160,1160,0
|
|
20230706,173100,442761401,1160,1160,1160,1160,0
|
|
20230706,173000,442761401,1160,1160,1160,1160,0
|
|
20230706,172900,442761401,1160,1160,1160,1160,0
|
|
20230706,172800,442761401,1160,1160,1160,1160,0
|
|
20230706,172700,442761401,1160,1160,1160,1160,0
|
|
20230706,172600,442761401,1160,1160,1160,1160,0
|
|
20230706,172500,442761401,1160,1160,1160,1160,0
|
|
20230706,172400,442761401,1160,1160,1160,1160,0
|
|
20230706,172300,442761401,1160,1160,1160,1160,0
|
|
20230706,172200,442761401,1160,1160,1160,1160,0
|
|
20230706,172100,442761401,1160,1160,1160,1160,0
|
|
20230706,172000,442761401,1160,1160,1160,1160,0
|
|
20230706,171900,442761401,1160,1160,1160,1160,0
|
|
20230706,171800,442761401,1160,1160,1160,1160,0
|
|
20230706,171700,442761401,1160,1160,1160,1160,0
|
|
20230706,171600,442761401,1160,1160,1160,1160,0
|
|
20230706,171500,442761401,1160,1160,1160,1160,10172
|
|
20230706,171400,442761401,1160,1160,1160,1160,0
|
|
20230706,171300,442761401,1160,1160,1160,1160,0
|
|
20230706,171200,442761401,1160,1160,1160,1160,0
|
|
20230706,171100,442761401,1160,1160,1160,1160,0
|
|
20230706,171000,442761401,1160,1160,1160,1160,0
|
|
20230706,170900,442761401,1160,1160,1160,1160,0
|
|
20230706,170800,442761401,1160,1160,1160,1160,0
|
|
20230706,170700,442761401,1160,1160,1160,1160,0
|
|
20230706,170600,442761401,1160,1160,1160,1160,0
|
|
20230706,170500,442761401,1160,1160,1160,1160,0
|
|
20230706,170400,442761401,1160,1160,1160,1160,0
|
|
20230706,170300,442761401,1160,1160,1160,1160,0
|
|
20230706,170200,442761401,1160,1160,1160,1160,0
|
|
20230706,170100,442761401,1160,1160,1160,1160,0
|
|
20230706,170000,442761401,1160,1160,1160,1160,0
|
|
20230706,165900,442761401,1160,1160,1160,1160,0
|
|
20230706,165800,442761401,1160,1160,1160,1160,0
|
|
20230706,165700,442761401,1160,1160,1160,1160,0
|
|
20230706,165600,442761401,1160,1160,1160,1160,0
|
|
20230706,165500,442761401,1160,1160,1160,1160,0
|
|
20230706,165400,442761401,1160,1160,1160,1160,0
|
|
20230706,165300,442761401,1160,1160,1160,1160,0
|
|
20230706,165200,442761401,1160,1160,1160,1160,0
|
|
20230706,165100,442761401,1160,1160,1160,1160,0
|
|
20230706,165000,442761401,1160,1160,1160,1160,0
|
|
20230706,164900,442761401,1160,1160,1160,1160,0
|
|
20230706,164800,442761401,1160,1160,1160,1160,0
|
|
20230706,164700,442761401,1160,1160,1160,1160,0
|
|
20230706,164600,442761401,1160,1160,1160,1160,0
|
|
20230706,164500,442761401,1160,1160,1160,1160,10172
|
|
20230706,164400,442761401,1160,1160,1160,1160,0
|
|
20230706,164300,442761401,1160,1160,1160,1160,0
|
|
20230706,164200,442761401,1160,1160,1160,1160,0
|
|
20230706,164100,442761401,1160,1160,1160,1160,0
|
|
20230706,164000,442761401,1160,1160,1160,1160,0
|
|
20230706,163900,442761401,1160,1160,1160,1160,0
|
|
20230706,163800,442761401,1160,1160,1160,1160,0
|
|
20230706,163700,442761401,1160,1160,1160,1160,0
|
|
20230706,163600,442761401,1160,1160,1160,1160,0
|
|
20230706,163500,442761401,1160,1160,1160,1160,0
|
|
20230706,163400,442761401,1160,1160,1160,1160,0
|
|
20230706,163300,442761401,1160,1160,1160,1160,0
|
|
20230706,163200,442761401,1160,1160,1160,1160,0
|
|
20230706,163100,442761401,1160,1160,1160,1160,0
|
|
20230706,163000,442761401,1160,1160,1160,1160,0
|
|
20230706,162900,442761401,1160,1160,1160,1160,0
|
|
20230706,162800,442761401,1160,1160,1160,1160,0
|
|
20230706,162700,442761401,1160,1160,1160,1160,0
|
|
20230706,162600,442761401,1160,1160,1160,1160,0
|
|
20230706,162500,442761401,1160,1160,1160,1160,0
|
|
20230706,162400,442761401,1160,1160,1160,1160,0
|
|
20230706,162300,442761401,1160,1160,1160,1160,0
|
|
20230706,162200,442761401,1160,1160,1160,1160,0
|
|
20230706,162100,442761401,1160,1160,1160,1160,0
|
|
20230706,162000,442761401,1160,1160,1160,1160,0
|
|
20230706,161900,442761401,1160,1160,1160,1160,0
|
|
20230706,161800,442761401,1160,1160,1160,1160,0
|
|
20230706,161700,442761401,1160,1160,1160,1160,0
|
|
20230706,161600,442761401,1160,1160,1160,1160,0
|
|
20230706,161500,442761401,1160,1160,1160,1160,10172
|
|
20230706,161400,442761401,1160,1160,1160,1160,0
|
|
20230706,161300,442761401,1160,1160,1160,1160,0
|
|
20230706,161200,442761401,1160,1160,1160,1160,0
|
|
20230706,161100,442761401,1160,1160,1160,1160,0
|
|
20230706,161000,442761401,1160,1160,1160,1160,0
|
|
20230706,160900,442761401,1160,1160,1160,1160,0
|
|
20230706,160800,442761401,1160,1160,1160,1160,0
|
|
20230706,160700,442761401,1160,1160,1160,1160,0
|
|
20230706,160600,442761401,1160,1160,1160,1160,0
|
|
20230706,160500,442761401,1160,1160,1160,1160,0
|
|
20230706,160400,442761401,1160,1160,1160,1160,0
|
|
20230706,160300,442761401,1160,1160,1160,1160,0
|
|
20230706,160200,442761401,1160,1160,1160,1160,0
|
|
20230706,160100,442761401,1160,1160,1160,1160,0
|
|
20230706,160000,442761401,1160,1160,1160,1160,0
|
|
20230706,155900,442761401,1160,1160,1160,1160,0
|
|
20230706,155800,442761401,1160,1160,1160,1160,0
|
|
20230706,155700,442761401,1160,1160,1160,1160,0
|
|
20230706,155600,442761401,1160,1160,1160,1160,0
|
|
20230706,155500,442761401,1160,1160,1160,1160,0
|
|
20230706,155400,442761401,1160,1160,1160,1160,0
|
|
20230706,155300,442761401,1160,1160,1160,1160,0
|
|
20230706,155200,442761401,1160,1160,1160,1160,0
|
|
20230706,155100,442761401,1160,1160,1160,1160,0
|
|
20230706,155000,442761401,1160,1160,1160,1160,0
|
|
20230706,154900,442761401,1160,1160,1160,1160,0
|
|
20230706,154800,442761401,1160,1160,1160,1160,0
|
|
20230706,154700,442761401,1160,1160,1160,1160,0
|
|
20230706,154600,442761401,1160,1160,1160,1160,0
|
|
20230706,154500,442761401,1160,1160,1160,1160,10172
|
|
20230706,154400,442761401,1160,1160,1160,1160,0
|
|
20230706,154300,442761401,1160,1160,1160,1160,0
|
|
20230706,154200,442761401,1160,1160,1160,1160,0
|
|
20230706,154100,442761401,1160,1160,1160,1160,0
|
|
20230706,154000,442761401,1160,1160,1160,1160,0
|
|
20230706,153900,442761401,1160,1160,1160,1160,0
|
|
20230706,153800,442761401,1160,1160,1160,1160,0
|
|
20230706,153700,442761401,1160,1160,1160,1160,0
|
|
20230706,153600,442761401,1160,1160,1160,1160,0
|
|
20230706,153500,442761401,1160,1160,1160,1160,0
|
|
20230706,153400,442761401,1160,1160,1160,1160,0
|
|
20230706,153300,442761401,1160,1160,1160,1160,0
|
|
20230706,153200,442761401,1160,1160,1160,1160,0
|
|
20230706,153100,442761401,1160,1160,1160,1160,0
|
|
20230706,153000,442761401,1160,1160,1160,1160,10172
|
|
20230706,152900,430961881,1157,1157,1157,1157,0
|
|
20230706,152800,430961881,1157,1157,1157,1157,0
|
|
20230706,152700,430961881,1157,1157,1157,1157,0
|
|
20230706,152600,430961881,1157,1157,1157,1157,0
|
|
20230706,152500,430961881,1157,1157,1157,1157,0
|
|
20230706,152400,430961881,1157,1157,1157,1157,0
|
|
20230706,152300,430961881,1157,1157,1157,1157,0
|
|
20230706,152200,430961881,1157,1157,1157,1157,0
|
|
20230706,152100,430961881,1157,1157,1157,1157,0
|
|
20230706,152000,430961881,1157,1157,1157,1157,0
|
|
20230706,151900,430961881,1157,1156,1157,1156,559
|
|
20230706,151800,430315357,1158,1158,1158,1158,60
|
|
20230706,151700,430245877,1158,1157,1158,1157,51
|
|
20230706,151600,430186869,1157,1156,1157,1156,922
|
|
20230706,151500,429120972,1157,1156,1157,1156,918
|
|
20230706,151400,428059731,1156,1156,1158,1156,1720
|
|
20230706,151300,426070321,1157,1157,1157,1157,2201
|
|
20230706,151200,423523764,1158,1158,1158,1157,1421
|
|
20230706,151100,421879665,1157,1158,1158,1157,2920
|
|
20230706,151000,418501025,1159,1158,1159,1157,4523
|
|
20230706,150900,413265442,1158,1159,1159,1158,70
|
|
20230706,150800,413184381,1158,1158,1158,1158,0
|
|
20230706,150700,413184381,1158,1159,1159,1158,2524
|
|
20230706,150600,410261045,1159,1159,1159,1159,894
|
|
20230706,150500,409224899,1159,1159,1159,1159,60
|
|
20230706,150400,409155359,1159,1160,1160,1159,61
|
|
20230706,150300,409084659,1160,1160,1160,1160,967
|
|
20230706,150200,407962939,1159,1161,1161,1159,1617
|
|
20230706,150100,406087229,1161,1161,1161,1161,0
|
|
20230706,150000,406087229,1161,1161,1161,1160,232
|
|
20230706,145900,405817937,1161,1161,1161,1161,0
|
|
20230706,145800,405817937,1161,1161,1161,1161,0
|
|
20230706,145700,405817937,1161,1159,1161,1159,87
|
|
20230706,145600,405717052,1159,1160,1160,1159,9
|
|
20230706,145500,405706620,1159,1159,1159,1159,914
|
|
20230706,145400,404647294,1159,1160,1160,1159,6288
|
|
20230706,145300,397359104,1160,1160,1160,1160,0
|
|
20230706,145200,397359104,1160,1160,1160,1160,0
|
|
20230706,145100,397359104,1160,1160,1160,1160,0
|
|
20230706,145000,397359104,1160,1160,1160,1160,985
|
|
20230706,144900,396216504,1159,1163,1163,1159,822
|
|
20230706,144800,395263014,1160,1163,1163,1160,3931
|
|
20230706,144700,390703048,1160,1160,1160,1160,592
|
|
20230706,144600,390016328,1160,1160,1160,1160,12000
|
|
20230706,144500,376096328,1160,1161,1163,1160,1833
|
|
20230706,144400,373970031,1163,1163,1163,1163,100
|
|
20230706,144300,373853731,1160,1160,1160,1160,381
|
|
20230706,144200,373411771,1160,1160,1160,1160,0
|
|
20230706,144100,373411771,1160,1160,1160,1160,107
|
|
20230706,144000,373287651,1161,1162,1162,1161,5
|
|
20230706,143900,373281844,1160,1160,1160,1160,0
|
|
20230706,143800,373281844,1160,1162,1162,1160,7791
|
|
20230706,143700,364239062,1163,1163,1163,1163,37
|
|
20230706,143600,364196031,1163,1163,1163,1163,0
|
|
20230706,143500,364196031,1163,1163,1163,1163,0
|
|
20230706,143400,364196031,1163,1163,1163,1163,722
|
|
20230706,143300,363356345,1162,1162,1162,1162,0
|
|
20230706,143200,363356345,1162,1162,1162,1162,1967
|
|
20230706,143100,361070691,1163,1162,1163,1162,146
|
|
20230706,143000,360901006,1162,1162,1162,1162,157
|
|
20230706,142900,360718572,1162,1163,1163,1162,1098
|
|
20230706,142800,359441656,1164,1164,1164,1164,200
|
|
20230706,142700,359208856,1163,1163,1163,1163,59
|
|
20230706,142600,359140239,1163,1163,1163,1163,1
|
|
20230706,142500,359139076,1163,1163,1163,1163,0
|
|
20230706,142400,359139076,1163,1163,1163,1163,2873
|
|
20230706,142300,355797777,1164,1164,1164,1164,986
|
|
20230706,142200,354650073,1164,1165,1165,1164,64
|
|
20230706,142100,354575568,1165,1165,1165,1165,1000
|
|
20230706,142000,353410568,1165,1165,1165,1165,0
|
|
20230706,141900,353410568,1165,1166,1166,1165,3358
|
|
20230706,141800,349497445,1166,1166,1166,1166,0
|
|
20230706,141700,349497445,1166,1166,1166,1166,300
|
|
20230706,141600,349147645,1168,1168,1168,1168,62
|
|
20230706,141500,349075229,1168,1168,1168,1168,1
|
|
20230706,141400,349074061,1168,1168,1168,1168,1
|
|
20230706,141300,349072893,1167,1167,1167,1167,2
|
|
20230706,141200,349070559,1168,1168,1168,1168,0
|
|
20230706,141100,349070559,1168,1168,1168,1168,0
|
|
20230706,141000,349070559,1168,1168,1168,1168,10
|
|
20230706,140900,349058879,1168,1168,1168,1168,0
|
|
20230706,140800,349058879,1168,1168,1168,1168,0
|
|
20230706,140700,349058879,1168,1168,1168,1168,100
|
|
20230706,140600,348942079,1168,1168,1168,1168,85
|
|
20230706,140500,348842799,1168,1168,1168,1168,0
|
|
20230706,140400,348842799,1168,1168,1168,1168,0
|
|
20230706,140300,348842799,1168,1168,1168,1168,0
|
|
20230706,140200,348842799,1168,1167,1168,1167,25
|
|
20230706,140100,348813623,1164,1165,1165,1164,2990
|
|
20230706,140000,345332272,1166,1165,1166,1165,1907
|
|
20230706,135900,343108712,1166,1166,1166,1166,0
|
|
20230706,135800,343108712,1166,1166,1166,1166,0
|
|
20230706,135700,343108712,1166,1166,1166,1166,1
|
|
20230706,135600,343107546,1164,1164,1164,1164,15
|
|
20230706,135500,343090086,1166,1166,1166,1166,49
|
|
20230706,135400,343032952,1166,1166,1166,1166,0
|
|
20230706,135300,343032952,1166,1165,1166,1165,1841
|
|
20230706,135200,340888186,1165,1164,1165,1164,3985
|
|
20230706,135100,336249645,1164,1164,1164,1164,1
|
|
20230706,135000,336248481,1163,1163,1163,1163,1816
|
|
20230706,134900,334136473,1165,1165,1165,1165,0
|
|
20230706,134800,334136473,1165,1165,1165,1165,0
|
|
20230706,134700,334136473,1165,1163,1165,1163,4742
|
|
20230706,134600,328616866,1163,1163,1163,1163,18
|
|
20230706,134500,328595932,1163,1163,1163,1163,77
|
|
20230706,134400,328506381,1164,1163,1164,1163,125
|
|
20230706,134300,328361005,1163,1162,1163,1162,913
|
|
20230706,134200,327300063,1162,1162,1162,1162,62
|
|
20230706,134100,327228019,1163,1163,1163,1163,50
|
|
20230706,134000,327169869,1163,1163,1163,1163,103
|
|
20230706,133900,327050080,1163,1163,1163,1163,862
|
|
20230706,133800,326047574,1163,1165,1165,1163,64
|
|
20230706,133700,325973140,1163,1164,1164,1163,51
|
|
20230706,133600,325913826,1163,1163,1163,1163,100
|
|
20230706,133500,325797526,1163,1163,1163,1163,100
|
|
20230706,133400,325681226,1163,1163,1163,1163,101
|
|
20230706,133300,325563763,1165,1163,1165,1162,1070
|
|
20230706,133200,324319510,1165,1165,1165,1165,0
|
|
20230706,133100,324319510,1165,1162,1165,1162,383
|
|
20230706,133000,323873594,1163,1164,1165,1163,128
|
|
20230706,132900,323724602,1165,1168,1168,1165,5612
|
|
20230706,132800,317176619,1168,1169,1169,1168,9831
|
|
20230706,132700,305684231,1170,1170,1170,1170,10
|
|
20230706,132600,305672531,1170,1170,1170,1170,2000
|
|
20230706,132500,303332531,1172,1172,1172,1172,0
|
|
20230706,132400,303332531,1172,1172,1172,1172,0
|
|
20230706,132300,303332531,1172,1172,1172,1172,1005
|
|
20230706,132200,302154671,1172,1172,1172,1172,0
|
|
20230706,132100,302154671,1172,1172,1172,1172,49
|
|
20230706,132000,302097243,1172,1170,1172,1169,76
|
|
20230706,131900,302008302,1170,1170,1170,1170,22
|
|
20230706,131800,301982562,1169,1169,1169,1169,1772
|
|
20230706,131700,299911094,1169,1169,1169,1169,3482
|
|
20230706,131600,295840636,1170,1170,1170,1170,4932
|
|
20230706,131500,290070196,1170,1175,1175,1170,400
|
|
20230706,131400,289602146,1171,1175,1175,1171,18547
|
|
20230706,131300,267883577,1172,1172,1172,1172,2803
|
|
20230706,131200,264598461,1172,1173,1173,1172,200
|
|
20230706,131100,264363967,1173,1173,1173,1173,0
|
|
20230706,131000,264363967,1173,1173,1173,1173,56
|
|
20230706,130900,264298279,1173,1173,1173,1173,0
|
|
20230706,130800,264298279,1173,1173,1173,1173,64
|
|
20230706,130700,264223207,1173,1173,1173,1173,559
|
|
20230706,130600,263567500,1174,1174,1174,1174,500
|
|
20230706,130500,262980500,1174,1174,1174,1174,558
|
|
20230706,130400,262325408,1177,1177,1177,1177,0
|
|
20230706,130300,262325408,1177,1177,1177,1177,0
|
|
20230706,130200,262325408,1177,1174,1177,1174,3475
|
|
20230706,130100,258245605,1177,1177,1177,1177,1000
|
|
20230706,130000,257068605,1177,1177,1177,1177,4
|
|
20230706,125900,257063897,1175,1175,1175,1175,13534
|
|
20230706,125800,241161447,1176,1175,1176,1175,520
|
|
20230706,125700,240550387,1175,1177,1177,1175,62
|
|
20230706,125600,240477517,1176,1176,1176,1176,52
|
|
20230706,125500,240416365,1176,1176,1176,1176,369
|
|
20230706,125400,239982421,1176,1176,1176,1176,10
|
|
20230706,125300,239970661,1176,1176,1176,1176,10
|
|
20230706,125200,239958901,1176,1176,1176,1176,20
|
|
20230706,125100,239935381,1175,1175,1175,1175,531
|
|
20230706,125000,239311456,1175,1175,1175,1175,0
|
|
20230706,124900,239311456,1175,1176,1176,1175,1244
|
|
20230706,124800,237849736,1176,1176,1176,1176,23
|
|
20230706,124700,237822688,1176,1176,1176,1176,0
|
|
20230706,124600,237822688,1176,1176,1176,1176,0
|
|
20230706,124500,237822688,1176,1176,1177,1176,3206
|
|
20230706,124400,234049543,1176,1176,1176,1176,0
|
|
20230706,124300,234049543,1176,1175,1176,1175,66
|
|
20230706,124200,233971960,1176,1176,1177,1175,3503
|
|
20230706,124100,229851433,1177,1176,1177,1176,1055
|
|
20230706,124000,228610553,1176,1178,1178,1176,13213
|
|
20230706,123900,213057373,1178,1178,1178,1178,132
|
|
20230706,123800,212901877,1179,1179,1179,1179,0
|
|
20230706,123700,212901877,1179,1179,1179,1179,0
|
|
20230706,123600,212901877,1179,1179,1179,1179,149
|
|
20230706,123500,212726206,1179,1179,1179,1179,0
|
|
20230706,123400,212726206,1179,1179,1179,1179,53
|
|
20230706,123300,212663719,1180,1180,1180,1180,0
|
|
20230706,123200,212663719,1180,1180,1180,1180,0
|
|
20230706,123100,212663719,1180,1179,1180,1179,11
|
|
20230706,123000,212650745,1179,1179,1179,1179,47
|
|
20230706,122900,212595332,1179,1178,1179,1178,63
|
|
20230706,122800,212521109,1177,1177,1177,1177,0
|
|
20230706,122700,212521109,1177,1178,1178,1177,1315
|
|
20230706,122600,210973344,1178,1180,1180,1178,852
|
|
20230706,122500,209969678,1180,1180,1180,1180,200
|
|
20230706,122400,209733678,1180,1180,1180,1178,2480
|
|
20230706,122300,206812222,1179,1179,1179,1179,131
|
|
20230706,122200,206657773,1179,1179,1179,1179,169
|
|
20230706,122100,206458522,1179,1178,1179,1178,590
|
|
20230706,122000,205763402,1178,1179,1179,1178,784
|
|
20230706,121900,204839350,1179,1179,1179,1179,130
|
|
20230706,121800,204686080,1179,1179,1179,1179,10
|
|
20230706,121700,204674290,1177,1179,1179,1177,3
|
|
20230706,121600,204670755,1178,1179,1179,1178,77
|
|
20230706,121500,204580040,1179,1179,1179,1179,0
|
|
20230706,121400,204580040,1179,1179,1179,1179,23
|
|
20230706,121300,204552923,1177,1177,1177,1177,0
|
|
20230706,121200,204552923,1177,1177,1177,1177,0
|
|
20230706,121100,204552923,1177,1177,1177,1177,0
|
|
20230706,121000,204552923,1177,1177,1177,1177,0
|
|
20230706,120900,204552923,1177,1177,1177,1177,100
|
|
20230706,120800,204435223,1177,1177,1177,1177,0
|
|
20230706,120700,204435223,1177,1177,1177,1177,0
|
|
20230706,120600,204435223,1177,1177,1177,1177,0
|
|
20230706,120500,204435223,1177,1177,1177,1177,0
|
|
20230706,120400,204435223,1177,1177,1177,1177,0
|
|
20230706,120300,204435223,1177,1177,1177,1177,100
|
|
20230706,120200,204317523,1177,1177,1177,1177,0
|
|
20230706,120100,204317523,1177,1177,1177,1177,0
|
|
20230706,120000,204317523,1177,1177,1177,1177,2
|
|
20230706,115900,204315169,1177,1177,1177,1177,56
|
|
20230706,115800,204249257,1177,1177,1177,1177,327
|
|
20230706,115700,203864378,1177,1178,1178,1177,3119
|
|
20230706,115600,200193311,1178,1178,1178,1178,0
|
|
20230706,115500,200193311,1178,1177,1178,1177,670
|
|
20230706,115400,199404621,1178,1178,1178,1178,300
|
|
20230706,115300,199051221,1177,1177,1177,1177,60
|
|
20230706,115200,198980601,1177,1177,1177,1177,0
|
|
20230706,115100,198980601,1177,1177,1177,1177,0
|
|
20230706,115000,198980601,1177,1177,1177,1177,0
|
|
20230706,114900,198980601,1177,1177,1177,1177,400
|
|
20230706,114800,198509801,1177,1177,1177,1177,949
|
|
20230706,114700,197392828,1177,1177,1177,1177,0
|
|
20230706,114600,197392828,1177,1177,1177,1177,0
|
|
20230706,114500,197392828,1177,1178,1178,1177,2312
|
|
20230706,114400,194669310,1179,1180,1180,1179,52
|
|
20230706,114300,194607996,1180,1180,1180,1180,5
|
|
20230706,114200,194602096,1182,1182,1182,1182,0
|
|
20230706,114100,194602096,1182,1182,1182,1182,0
|
|
20230706,114000,194602096,1182,1182,1182,1182,0
|
|
20230706,113900,194602096,1182,1182,1182,1182,0
|
|
20230706,113800,194602096,1182,1182,1182,1182,0
|
|
20230706,113700,194602096,1182,1182,1182,1182,3
|
|
20230706,113600,194598550,1182,1182,1182,1182,500
|
|
20230706,113500,194007550,1182,1182,1182,1182,0
|
|
20230706,113400,194007550,1182,1182,1182,1182,0
|
|
20230706,113300,194007550,1182,1182,1182,1182,0
|
|
20230706,113200,194007550,1182,1182,1182,1182,0
|
|
20230706,113100,194007550,1182,1182,1182,1182,0
|
|
20230706,113000,194007550,1182,1182,1182,1182,700
|
|
20230706,112900,193180150,1180,1180,1180,1180,20
|
|
20230706,112800,193156550,1182,1182,1182,1182,0
|
|
20230706,112700,193156550,1182,1182,1182,1182,9
|
|
20230706,112600,193145912,1182,1181,1182,1181,1000
|
|
20230706,112500,191964012,1183,1183,1183,1183,0
|
|
20230706,112400,191964012,1183,1183,1183,1183,0
|
|
20230706,112300,191964012,1183,1183,1183,1183,0
|
|
20230706,112200,191964012,1183,1178,1183,1178,14
|
|
20230706,112100,191947515,1178,1178,1178,1178,425
|
|
20230706,112000,191446865,1178,1180,1180,1178,2282
|
|
20230706,111900,188756669,1178,1178,1178,1178,79
|
|
20230706,111800,188663607,1178,1178,1178,1178,0
|
|
20230706,111700,188663607,1178,1183,1183,1178,6883
|
|
20230706,111600,180543264,1183,1183,1183,1183,39
|
|
20230706,111500,180497127,1183,1183,1183,1183,0
|
|
20230706,111400,180497127,1183,1183,1183,1183,0
|
|
20230706,111300,180497127,1183,1183,1183,1183,0
|
|
20230706,111200,180497127,1183,1183,1183,1183,530
|
|
20230706,111100,179870137,1182,1182,1182,1182,88
|
|
20230706,111000,179766121,1182,1182,1182,1182,2
|
|
20230706,110900,179763757,1182,1182,1182,1182,10
|
|
20230706,110800,179751937,1182,1182,1182,1182,0
|
|
20230706,110700,179751937,1182,1181,1182,1181,201
|
|
20230706,110600,179514555,1181,1181,1181,1181,0
|
|
20230706,110500,179514555,1181,1181,1181,1181,100
|
|
20230706,110400,179396455,1181,1181,1181,1181,0
|
|
20230706,110300,179396455,1181,1181,1181,1181,0
|
|
20230706,110200,179396455,1181,1182,1182,1181,1091
|
|
20230706,110100,178107844,1182,1182,1182,1182,12
|
|
20230706,110000,178093660,1181,1181,1181,1181,0
|
|
20230706,105900,178093660,1181,1181,1181,1181,0
|
|
20230706,105800,178093660,1181,1182,1182,1181,57
|
|
20230706,105700,178026336,1182,1182,1182,1182,0
|
|
20230706,105600,178026336,1182,1182,1182,1182,0
|
|
20230706,105500,178026336,1182,1181,1182,1181,600
|
|
20230706,105400,177317248,1180,1180,1180,1180,0
|
|
20230706,105300,177317248,1180,1180,1180,1180,0
|
|
20230706,105200,177317248,1180,1180,1180,1180,150
|
|
20230706,105100,177140248,1181,1181,1181,1181,0
|
|
20230706,105000,177140248,1181,1181,1181,1181,10
|
|
20230706,104900,177128438,1182,1182,1182,1182,0
|
|
20230706,104800,177128438,1182,1182,1182,1182,0
|
|
20230706,104700,177128438,1182,1182,1182,1182,68
|
|
20230706,104600,177048062,1182,1182,1182,1182,7
|
|
20230706,104500,177039788,1179,1179,1179,1179,43
|
|
20230706,104400,176989091,1182,1182,1182,1182,318
|
|
20230706,104300,176613215,1181,1181,1181,1181,18
|
|
20230706,104200,176591957,1182,1182,1182,1182,0
|
|
20230706,104100,176591957,1182,1181,1182,1181,667
|
|
20230706,104000,175803739,1180,1182,1182,1180,136
|
|
20230706,103900,175643023,1182,1183,1184,1182,105
|
|
20230706,103800,175518807,1182,1182,1182,1182,0
|
|
20230706,103700,175518807,1182,1182,1182,1182,0
|
|
20230706,103600,175518807,1182,1181,1182,1181,6490
|
|
20230706,103500,167851957,1181,1181,1181,1181,0
|
|
20230706,103400,167851957,1181,1181,1181,1181,0
|
|
20230706,103300,167851957,1181,1181,1181,1181,73
|
|
20230706,103200,167765744,1181,1180,1181,1177,4022
|
|
20230706,103100,163030072,1179,1179,1179,1179,0
|
|
20230706,103000,163030072,1179,1179,1179,1179,206
|
|
20230706,102900,162787198,1179,1179,1179,1179,500
|
|
20230706,102800,162197698,1179,1179,1179,1179,0
|
|
20230706,102700,162197698,1179,1179,1179,1179,0
|
|
20230706,102600,162197698,1179,1177,1179,1177,69
|
|
20230706,102500,162116483,1179,1179,1179,1179,2
|
|
20230706,102400,162114125,1179,1179,1179,1179,0
|
|
20230706,102300,162114125,1179,1179,1179,1179,0
|
|
20230706,102200,162114125,1179,1179,1179,1179,0
|
|
20230706,102100,162114125,1179,1179,1179,1179,1521
|
|
20230706,102000,160320866,1179,1179,1179,1179,500
|
|
20230706,101900,159731366,1179,1179,1179,1179,0
|
|
20230706,101800,159731366,1179,1179,1179,1179,109
|
|
20230706,101700,159602855,1179,1179,1179,1179,97
|
|
20230706,101600,159488492,1180,1180,1180,1180,476
|
|
20230706,101500,158926812,1181,1181,1181,1181,18
|
|
20230706,101400,158905554,1180,1179,1180,1179,394
|
|
20230706,101300,158440922,1179,1179,1179,1179,34
|
|
20230706,101200,158400836,1180,1180,1180,1180,0
|
|
20230706,101100,158400836,1180,1178,1180,1177,9917
|
|
20230706,101000,146718739,1180,1178,1180,1178,2127
|
|
20230706,100900,144211131,1179,1182,1182,1179,18033
|
|
20230706,100800,122947617,1179,1179,1179,1179,0
|
|
20230706,100700,122947617,1179,1179,1179,1179,0
|
|
20230706,100600,122947617,1179,1180,1180,1179,222
|
|
20230706,100500,122685779,1179,1179,1179,1179,150
|
|
20230706,100400,122508929,1179,1179,1179,1179,0
|
|
20230706,100300,122508929,1179,1180,1180,1179,3490
|
|
20230706,100200,118394208,1179,1181,1181,1179,11980
|
|
20230706,100100,104258470,1182,1185,1185,1182,1324
|
|
20230706,100000,102693373,1185,1185,1185,1185,0
|
|
20230706,095900,102693373,1185,1185,1185,1185,91
|
|
20230706,095800,102585538,1185,1185,1185,1185,92
|
|
20230706,095700,102476518,1186,1187,1187,1185,124
|
|
20230706,095600,102329355,1187,1187,1187,1187,1000
|
|
20230706,095500,101142355,1188,1188,1188,1188,2
|
|
20230706,095400,101139979,1188,1188,1188,1181,1011
|
|
20230706,095300,99945973,1188,1188,1188,1188,0
|
|
20230706,095200,99945973,1188,1181,1188,1181,45
|
|
20230706,095100,99892758,1188,1188,1188,1188,1
|
|
20230706,095000,99891570,1189,1189,1189,1189,0
|
|
20230706,094900,99891570,1189,1189,1189,1189,100
|
|
20230706,094800,99772670,1181,1181,1181,1181,0
|
|
20230706,094700,99772670,1181,1181,1181,1181,0
|
|
20230706,094600,99772670,1181,1182,1182,1181,900
|
|
20230706,094500,98709745,1182,1182,1182,1182,300
|
|
20230706,094400,98355145,1182,1185,1185,1182,200
|
|
20230706,094300,98118646,1186,1186,1186,1186,0
|
|
20230706,094200,98118646,1186,1186,1186,1186,26
|
|
20230706,094100,98087810,1187,1187,1187,1187,0
|
|
20230706,094000,98087810,1187,1189,1189,1187,7
|
|
20230706,093900,98079499,1189,1189,1189,1189,2368
|
|
20230706,093800,95263947,1189,1189,1189,1189,0
|
|
20230706,093700,95263947,1189,1190,1190,1189,197
|
|
20230706,093600,95029694,1189,1190,1190,1189,81
|
|
20230706,093500,94933305,1190,1193,1193,1190,17
|
|
20230706,093400,94913069,1194,1196,1196,1194,10
|
|
20230706,093300,94901123,1186,1188,1197,1185,365
|
|
20230706,093200,94467168,1189,1185,1198,1185,858
|
|
20230706,093100,93445469,1185,1185,1185,1180,586
|
|
20230706,093000,92753454,1180,1180,1186,1180,3332
|
|
20230706,092900,88808675,1183,1179,1184,1179,4157
|
|
20230706,092800,83904196,1179,1179,1179,1179,10
|
|
20230706,092700,83892406,1180,1179,1180,1179,596
|
|
20230706,092600,83189697,1179,1179,1180,1179,2800
|
|
20230706,092500,79888444,1179,1180,1180,1179,123
|
|
20230706,092400,79743417,1179,1181,1181,1179,10182
|
|
20230706,092300,67729277,1182,1181,1182,1181,30
|
|
20230706,092200,67693845,1184,1183,1184,1183,26
|
|
20230706,092100,67663086,1184,1182,1184,1182,4359
|
|
20230706,092000,62510746,1182,1182,1182,1182,0
|
|
20230706,091900,62510746,1182,1183,1183,1182,7
|
|
20230706,091800,62502471,1182,1182,1182,1181,323
|
|
20230706,091700,62120884,1185,1183,1185,1182,1405
|
|
20230706,091600,60460113,1185,1185,1186,1183,3193
|
|
20230706,091500,56678339,1184,1186,1186,1184,5493
|
|
20230706,091400,50169264,1186,1186,1186,1186,2470
|
|
20230706,091300,47239844,1190,1186,1190,1186,320
|
|
20230706,091200,46860244,1186,1186,1186,1186,500
|
|
20230706,091100,46267244,1195,1195,1195,1186,2002
|
|
20230706,091000,43892854,1186,1188,1188,1186,3383
|
|
20230706,090900,39878130,1188,1194,1194,1188,4312
|
|
20230706,090800,34750248,1195,1204,1204,1195,16
|
|
20230706,090700,34731078,1205,1189,1205,1189,1166
|
|
20230706,090600,33342097,1188,1189,1189,1187,4466
|
|
20230706,090500,28036487,1190,1200,1200,1190,6263
|
|
20230706,090400,20569990,1200,1197,1200,1196,2171
|
|
20230706,090300,17971840,1200,1200,1200,1200,1657
|
|
20230706,090200,15983440,1198,1199,1209,1198,1686
|
|
20230706,090100,13954131,1199,1198,1199,1194,2570
|
|
20230706,090000,10874390,1198,1194,1198,1194,9107
|