587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184400,254390233,1151,1151,1151,1151,4499
|
|
20230707,184300,254390233,1151,1151,1151,1151,0
|
|
20230707,184200,254390233,1151,1151,1151,1151,0
|
|
20230707,184100,254390233,1151,1151,1151,1151,0
|
|
20230707,184000,254390233,1151,1151,1151,1151,0
|
|
20230707,183900,254390233,1151,1151,1151,1151,0
|
|
20230707,183800,254390233,1151,1151,1151,1151,0
|
|
20230707,183700,254390233,1151,1151,1151,1151,0
|
|
20230707,183600,254390233,1151,1151,1151,1151,0
|
|
20230707,183500,254390233,1151,1151,1151,1151,0
|
|
20230707,183400,254390233,1151,1151,1151,1151,0
|
|
20230707,183300,254390233,1151,1151,1151,1151,0
|
|
20230707,183200,254390233,1151,1151,1151,1151,0
|
|
20230707,183100,254390233,1151,1151,1151,1151,0
|
|
20230707,183000,254390233,1151,1151,1151,1151,0
|
|
20230707,182900,254390233,1151,1151,1151,1151,0
|
|
20230707,182800,254390233,1151,1151,1151,1151,0
|
|
20230707,182700,254390233,1151,1151,1151,1151,0
|
|
20230707,182600,254390233,1151,1151,1151,1151,0
|
|
20230707,182500,254390233,1151,1151,1151,1151,0
|
|
20230707,182400,254390233,1151,1151,1151,1151,0
|
|
20230707,182300,254390233,1151,1151,1151,1151,0
|
|
20230707,182200,254390233,1151,1151,1151,1151,0
|
|
20230707,182100,254390233,1151,1151,1151,1151,0
|
|
20230707,182000,254390233,1151,1151,1151,1151,0
|
|
20230707,181900,254390233,1151,1151,1151,1151,0
|
|
20230707,181800,254390233,1151,1151,1151,1151,0
|
|
20230707,181700,254390233,1151,1151,1151,1151,0
|
|
20230707,181600,254390233,1151,1151,1151,1151,0
|
|
20230707,181500,254390233,1151,1151,1151,1151,0
|
|
20230707,181400,254390233,1151,1151,1151,1151,4499
|
|
20230707,181300,254390233,1151,1151,1151,1151,0
|
|
20230707,181200,254390233,1151,1151,1151,1151,0
|
|
20230707,181100,254390233,1151,1151,1151,1151,0
|
|
20230707,181000,254390233,1151,1151,1151,1151,0
|
|
20230707,180900,254390233,1151,1151,1151,1151,0
|
|
20230707,180800,254390233,1151,1151,1151,1151,0
|
|
20230707,180700,254390233,1151,1151,1151,1151,0
|
|
20230707,180600,254390233,1151,1151,1151,1151,0
|
|
20230707,180500,254390233,1151,1151,1151,1151,0
|
|
20230707,180400,254390233,1151,1151,1151,1151,0
|
|
20230707,180300,254390233,1151,1151,1151,1151,0
|
|
20230707,180200,254390233,1151,1151,1151,1151,0
|
|
20230707,180100,254390233,1151,1151,1151,1151,0
|
|
20230707,180000,254390233,1151,1151,1151,1151,0
|
|
20230707,175900,254390233,1151,1151,1151,1151,0
|
|
20230707,175800,254390233,1151,1151,1151,1151,0
|
|
20230707,175700,254390233,1151,1151,1151,1151,0
|
|
20230707,175600,254390233,1151,1151,1151,1151,0
|
|
20230707,175500,254390233,1151,1151,1151,1151,0
|
|
20230707,175400,254390233,1151,1151,1151,1151,0
|
|
20230707,175300,254390233,1151,1151,1151,1151,0
|
|
20230707,175200,254390233,1151,1151,1151,1151,0
|
|
20230707,175100,254390233,1151,1151,1151,1151,0
|
|
20230707,175000,254390233,1151,1151,1151,1151,0
|
|
20230707,174900,254390233,1151,1151,1151,1151,0
|
|
20230707,174800,254390233,1151,1151,1151,1151,0
|
|
20230707,174700,254390233,1151,1151,1151,1151,0
|
|
20230707,174600,254390233,1151,1151,1151,1151,0
|
|
20230707,174500,254390233,1151,1151,1151,1151,0
|
|
20230707,174400,254390233,1151,1151,1151,1151,4499
|
|
20230707,174300,254390233,1151,1151,1151,1151,0
|
|
20230707,174200,254390233,1151,1151,1151,1151,0
|
|
20230707,174100,254390233,1151,1151,1151,1151,0
|
|
20230707,174000,254390233,1151,1151,1151,1151,0
|
|
20230707,173900,254390233,1151,1151,1151,1151,0
|
|
20230707,173800,254390233,1151,1151,1151,1151,0
|
|
20230707,173700,254390233,1151,1151,1151,1151,0
|
|
20230707,173600,254390233,1151,1151,1151,1151,0
|
|
20230707,173500,254390233,1151,1151,1151,1151,0
|
|
20230707,173400,254390233,1151,1151,1151,1151,0
|
|
20230707,173300,254390233,1151,1151,1151,1151,0
|
|
20230707,173200,254390233,1151,1151,1151,1151,0
|
|
20230707,173100,254390233,1151,1151,1151,1151,0
|
|
20230707,173000,254390233,1151,1151,1151,1151,0
|
|
20230707,172900,254390233,1151,1151,1151,1151,0
|
|
20230707,172800,254390233,1151,1151,1151,1151,0
|
|
20230707,172700,254390233,1151,1151,1151,1151,0
|
|
20230707,172600,254390233,1151,1151,1151,1151,0
|
|
20230707,172500,254390233,1151,1151,1151,1151,0
|
|
20230707,172400,254390233,1151,1151,1151,1151,0
|
|
20230707,172300,254390233,1151,1151,1151,1151,0
|
|
20230707,172200,254390233,1151,1151,1151,1151,0
|
|
20230707,172100,254390233,1151,1151,1151,1151,0
|
|
20230707,172000,254390233,1151,1151,1151,1151,0
|
|
20230707,171900,254390233,1151,1151,1151,1151,0
|
|
20230707,171800,254390233,1151,1151,1151,1151,0
|
|
20230707,171700,254390233,1151,1151,1151,1151,0
|
|
20230707,171600,254390233,1151,1151,1151,1151,0
|
|
20230707,171500,254390233,1151,1151,1151,1151,0
|
|
20230707,171400,254390233,1151,1151,1151,1151,4499
|
|
20230707,171300,254390233,1151,1151,1151,1151,0
|
|
20230707,171200,254390233,1151,1151,1151,1151,0
|
|
20230707,171100,254390233,1151,1151,1151,1151,0
|
|
20230707,171000,254390233,1151,1151,1151,1151,0
|
|
20230707,170900,254390233,1151,1151,1151,1151,0
|
|
20230707,170800,254390233,1151,1151,1151,1151,0
|
|
20230707,170700,254390233,1151,1151,1151,1151,0
|
|
20230707,170600,254390233,1151,1151,1151,1151,0
|
|
20230707,170500,254390233,1151,1151,1151,1151,0
|
|
20230707,170400,254390233,1151,1151,1151,1151,0
|
|
20230707,170300,254390233,1151,1151,1151,1151,0
|
|
20230707,170200,254390233,1151,1151,1151,1151,0
|
|
20230707,170100,254390233,1151,1151,1151,1151,0
|
|
20230707,170000,254390233,1151,1151,1151,1151,0
|
|
20230707,165900,254390233,1151,1151,1151,1151,0
|
|
20230707,165800,254390233,1151,1151,1151,1151,0
|
|
20230707,165700,254390233,1151,1151,1151,1151,0
|
|
20230707,165600,254390233,1151,1151,1151,1151,0
|
|
20230707,165500,254390233,1151,1151,1151,1151,0
|
|
20230707,165400,254390233,1151,1151,1151,1151,0
|
|
20230707,165300,254390233,1151,1151,1151,1151,0
|
|
20230707,165200,254390233,1151,1151,1151,1151,0
|
|
20230707,165100,254390233,1151,1151,1151,1151,0
|
|
20230707,165000,254390233,1151,1151,1151,1151,0
|
|
20230707,164900,254390233,1151,1151,1151,1151,0
|
|
20230707,164800,254390233,1151,1151,1151,1151,0
|
|
20230707,164700,254390233,1151,1151,1151,1151,0
|
|
20230707,164600,254390233,1151,1151,1151,1151,0
|
|
20230707,164500,254390233,1151,1151,1151,1151,0
|
|
20230707,164400,254390233,1151,1151,1151,1151,4499
|
|
20230707,164300,254390233,1151,1151,1151,1151,0
|
|
20230707,164200,254390233,1151,1151,1151,1151,0
|
|
20230707,164100,254390233,1151,1151,1151,1151,0
|
|
20230707,164000,254390233,1151,1151,1151,1151,0
|
|
20230707,163900,254390233,1151,1151,1151,1151,0
|
|
20230707,163800,254390233,1151,1151,1151,1151,0
|
|
20230707,163700,254390233,1151,1151,1151,1151,0
|
|
20230707,163600,254390233,1151,1151,1151,1151,0
|
|
20230707,163500,254390233,1151,1151,1151,1151,0
|
|
20230707,163400,254390233,1151,1151,1151,1151,0
|
|
20230707,163300,254390233,1151,1151,1151,1151,0
|
|
20230707,163200,254390233,1151,1151,1151,1151,0
|
|
20230707,163100,254390233,1151,1151,1151,1151,0
|
|
20230707,163000,254390233,1151,1151,1151,1151,0
|
|
20230707,162900,254390233,1151,1151,1151,1151,0
|
|
20230707,162800,254390233,1151,1151,1151,1151,0
|
|
20230707,162700,254390233,1151,1151,1151,1151,0
|
|
20230707,162600,254390233,1151,1151,1151,1151,0
|
|
20230707,162500,254390233,1151,1151,1151,1151,0
|
|
20230707,162400,254390233,1151,1151,1151,1151,0
|
|
20230707,162300,254390233,1151,1151,1151,1151,0
|
|
20230707,162200,254390233,1151,1151,1151,1151,0
|
|
20230707,162100,254390233,1151,1151,1151,1151,0
|
|
20230707,162000,254390233,1151,1151,1151,1151,0
|
|
20230707,161900,254390233,1151,1151,1151,1151,0
|
|
20230707,161800,254390233,1151,1151,1151,1151,0
|
|
20230707,161700,254390233,1151,1151,1151,1151,0
|
|
20230707,161600,254390233,1151,1151,1151,1151,0
|
|
20230707,161500,254390233,1151,1151,1151,1151,0
|
|
20230707,161400,254390233,1151,1151,1151,1151,4499
|
|
20230707,161300,254390233,1151,1151,1151,1151,0
|
|
20230707,161200,254390233,1151,1151,1151,1151,0
|
|
20230707,161100,254390233,1151,1151,1151,1151,0
|
|
20230707,161000,254390233,1151,1151,1151,1151,0
|
|
20230707,160900,254390233,1151,1151,1151,1151,0
|
|
20230707,160800,254390233,1151,1151,1151,1151,0
|
|
20230707,160700,254390233,1151,1151,1151,1151,0
|
|
20230707,160600,254390233,1151,1151,1151,1151,0
|
|
20230707,160500,254390233,1151,1151,1151,1151,0
|
|
20230707,160400,254390233,1151,1151,1151,1151,0
|
|
20230707,160300,254390233,1151,1151,1151,1151,0
|
|
20230707,160200,254390233,1151,1151,1151,1151,0
|
|
20230707,160100,254390233,1151,1151,1151,1151,0
|
|
20230707,160000,254390233,1151,1151,1151,1151,0
|
|
20230707,155900,254390233,1151,1151,1151,1151,0
|
|
20230707,155800,254390233,1151,1151,1151,1151,0
|
|
20230707,155700,254390233,1151,1151,1151,1151,0
|
|
20230707,155600,254390233,1151,1151,1151,1151,0
|
|
20230707,155500,254390233,1151,1151,1151,1151,0
|
|
20230707,155400,254390233,1151,1151,1151,1151,0
|
|
20230707,155300,254390233,1151,1151,1151,1151,0
|
|
20230707,155200,254390233,1151,1151,1151,1151,0
|
|
20230707,155100,254390233,1151,1151,1151,1151,0
|
|
20230707,155000,254390233,1151,1151,1151,1151,0
|
|
20230707,154900,254390233,1151,1151,1151,1151,0
|
|
20230707,154800,254390233,1151,1151,1151,1151,0
|
|
20230707,154700,254390233,1151,1151,1151,1151,0
|
|
20230707,154600,254390233,1151,1151,1151,1151,0
|
|
20230707,154500,254390233,1151,1151,1151,1151,0
|
|
20230707,154400,254390233,1151,1151,1151,1151,4499
|
|
20230707,154300,254390233,1151,1151,1151,1151,0
|
|
20230707,154200,254390233,1151,1151,1151,1151,0
|
|
20230707,154100,254390233,1151,1151,1151,1151,0
|
|
20230707,154000,254390233,1151,1151,1151,1151,0
|
|
20230707,153900,254390233,1151,1151,1151,1151,0
|
|
20230707,153800,254390233,1151,1151,1151,1151,0
|
|
20230707,153700,254390233,1151,1151,1151,1151,0
|
|
20230707,153600,254390233,1151,1151,1151,1151,0
|
|
20230707,153500,254390233,1151,1151,1151,1151,0
|
|
20230707,153400,254390233,1151,1151,1151,1151,0
|
|
20230707,153300,254390233,1151,1151,1151,1151,0
|
|
20230707,153200,254390233,1151,1151,1151,1151,0
|
|
20230707,153100,254390233,1151,1151,1151,1151,0
|
|
20230707,153000,254390233,1151,1151,1151,1151,4499
|
|
20230707,152900,249211884,1150,1150,1150,1150,0
|
|
20230707,152800,249211884,1150,1150,1150,1150,0
|
|
20230707,152700,249211884,1150,1150,1150,1150,0
|
|
20230707,152600,249211884,1150,1150,1150,1150,0
|
|
20230707,152500,249211884,1150,1150,1150,1150,0
|
|
20230707,152400,249211884,1150,1150,1150,1150,0
|
|
20230707,152300,249211884,1150,1150,1150,1150,0
|
|
20230707,152200,249211884,1150,1150,1150,1150,0
|
|
20230707,152100,249211884,1150,1150,1150,1150,0
|
|
20230707,152000,249211884,1150,1150,1150,1150,0
|
|
20230707,151900,249211884,1150,1147,1150,1147,1158
|
|
20230707,151800,247882431,1149,1149,1149,1149,9
|
|
20230707,151700,247872090,1149,1149,1149,1149,9
|
|
20230707,151600,247861749,1147,1148,1148,1147,629
|
|
20230707,151500,247140238,1149,1149,1149,1149,1
|
|
20230707,151400,247139089,1149,1149,1149,1149,2
|
|
20230707,151300,247136791,1148,1148,1148,1148,22
|
|
20230707,151200,247111535,1149,1149,1149,1149,10
|
|
20230707,151100,247100045,1149,1149,1149,1149,3
|
|
20230707,151000,247096598,1149,1149,1149,1149,1
|
|
20230707,150900,247095449,1149,1149,1149,1149,0
|
|
20230707,150800,247095449,1149,1147,1149,1147,856
|
|
20230707,150700,246113613,1147,1148,1148,1147,41
|
|
20230707,150600,246066584,1149,1149,1149,1149,1
|
|
20230707,150500,246065435,1147,1147,1147,1147,0
|
|
20230707,150400,246065435,1147,1147,1147,1147,0
|
|
20230707,150300,246065435,1147,1148,1148,1147,88
|
|
20230707,150200,245964421,1149,1149,1149,1149,0
|
|
20230707,150100,245964421,1149,1149,1149,1149,321
|
|
20230707,150000,245595592,1148,1149,1149,1148,2
|
|
20230707,145900,245593295,1148,1148,1148,1148,1
|
|
20230707,145800,245592147,1147,1147,1147,1147,0
|
|
20230707,145700,245592147,1147,1147,1147,1147,500
|
|
20230707,145600,245018647,1149,1149,1149,1149,0
|
|
20230707,145500,245018647,1149,1149,1149,1149,0
|
|
20230707,145400,245018647,1149,1149,1149,1149,1
|
|
20230707,145300,245017498,1149,1149,1149,1149,0
|
|
20230707,145200,245017498,1149,1149,1149,1149,25
|
|
20230707,145100,244988773,1149,1149,1149,1149,0
|
|
20230707,145000,244988773,1149,1149,1149,1149,0
|
|
20230707,144900,244988773,1149,1149,1149,1149,0
|
|
20230707,144800,244988773,1149,1149,1149,1149,4
|
|
20230707,144700,244984177,1149,1149,1149,1149,367
|
|
20230707,144600,244562494,1149,1149,1149,1149,0
|
|
20230707,144500,244562494,1149,1149,1149,1149,5
|
|
20230707,144400,244556749,1149,1149,1149,1149,1
|
|
20230707,144300,244555600,1147,1147,1147,1147,2
|
|
20230707,144200,244553306,1149,1149,1149,1149,14
|
|
20230707,144100,244537220,1149,1149,1149,1149,0
|
|
20230707,144000,244537220,1149,1149,1149,1149,0
|
|
20230707,143900,244537220,1149,1149,1149,1149,1
|
|
20230707,143800,244536071,1149,1149,1149,1149,0
|
|
20230707,143700,244536071,1149,1149,1149,1149,0
|
|
20230707,143600,244536071,1149,1149,1149,1149,0
|
|
20230707,143500,244536071,1149,1147,1149,1147,437
|
|
20230707,143400,244034683,1147,1149,1149,1147,211
|
|
20230707,143300,243792664,1148,1148,1148,1148,0
|
|
20230707,143200,243792664,1148,1148,1148,1148,0
|
|
20230707,143100,243792664,1148,1148,1148,1148,0
|
|
20230707,143000,243792664,1148,1148,1148,1148,265
|
|
20230707,142900,243488444,1149,1149,1149,1149,0
|
|
20230707,142800,243488444,1149,1149,1149,1149,18
|
|
20230707,142700,243467762,1150,1150,1150,1150,0
|
|
20230707,142600,243467762,1150,1150,1150,1150,0
|
|
20230707,142500,243467762,1150,1150,1150,1150,0
|
|
20230707,142400,243467762,1150,1150,1150,1150,0
|
|
20230707,142300,243467762,1150,1150,1150,1150,0
|
|
20230707,142200,243467762,1150,1150,1150,1150,500
|
|
20230707,142100,242892762,1151,1151,1151,1151,0
|
|
20230707,142000,242892762,1151,1151,1151,1151,0
|
|
20230707,141900,242892762,1151,1151,1151,1151,0
|
|
20230707,141800,242892762,1151,1151,1151,1151,0
|
|
20230707,141700,242892762,1151,1150,1151,1150,6
|
|
20230707,141600,242885861,1150,1150,1150,1150,1
|
|
20230707,141500,242884711,1151,1151,1151,1151,0
|
|
20230707,141400,242884711,1151,1151,1151,1151,460
|
|
20230707,141300,242355251,1151,1151,1151,1151,460
|
|
20230707,141200,241825791,1150,1150,1150,1150,0
|
|
20230707,141100,241825791,1150,1150,1150,1150,2
|
|
20230707,141000,241823491,1151,1151,1151,1151,0
|
|
20230707,140900,241823491,1151,1151,1151,1151,0
|
|
20230707,140800,241823491,1151,1151,1151,1151,0
|
|
20230707,140700,241823491,1151,1151,1151,1151,0
|
|
20230707,140600,241823491,1151,1151,1151,1151,0
|
|
20230707,140500,241823491,1151,1151,1151,1151,1
|
|
20230707,140400,241822340,1150,1151,1151,1150,2629
|
|
20230707,140300,238798968,1149,1149,1149,1149,0
|
|
20230707,140200,238798968,1149,1149,1149,1149,389
|
|
20230707,140100,238352007,1151,1150,1151,1150,587
|
|
20230707,140000,237676956,1150,1149,1150,1149,2526
|
|
20230707,135900,234772667,1149,1149,1149,1149,0
|
|
20230707,135800,234772667,1149,1149,1149,1149,0
|
|
20230707,135700,234772667,1149,1149,1149,1149,100
|
|
20230707,135600,234657767,1149,1149,1149,1149,3
|
|
20230707,135500,234654320,1149,1149,1149,1149,100
|
|
20230707,135400,234539420,1149,1149,1149,1149,0
|
|
20230707,135300,234539420,1149,1149,1149,1149,10
|
|
20230707,135200,234527930,1149,1149,1149,1149,0
|
|
20230707,135100,234527930,1149,1148,1149,1148,2444
|
|
20230707,135000,231722216,1147,1147,1147,1147,2558
|
|
20230707,134900,228788190,1147,1147,1147,1147,0
|
|
20230707,134800,228788190,1147,1147,1147,1147,1912
|
|
20230707,134700,226595126,1147,1147,1147,1147,2000
|
|
20230707,134600,224301126,1147,1146,1147,1145,1377
|
|
20230707,134500,222724392,1147,1147,1147,1147,5
|
|
20230707,134400,222718657,1146,1146,1146,1146,894
|
|
20230707,134300,221694133,1146,1146,1146,1146,20
|
|
20230707,134200,221671213,1146,1146,1146,1146,86
|
|
20230707,134100,221572657,1146,1146,1146,1146,3997
|
|
20230707,134000,216992095,1146,1146,1146,1146,0
|
|
20230707,133900,216992095,1146,1146,1146,1146,0
|
|
20230707,133800,216992095,1146,1146,1146,1146,0
|
|
20230707,133700,216992095,1146,1146,1146,1146,2000
|
|
20230707,133600,214700095,1145,1145,1145,1145,1333
|
|
20230707,133500,213173810,1145,1145,1145,1145,605
|
|
20230707,133400,212481085,1144,1144,1144,1144,130
|
|
20230707,133300,212332365,1144,1144,1144,1144,0
|
|
20230707,133200,212332365,1144,1144,1144,1144,5
|
|
20230707,133100,212326645,1143,1143,1143,1143,0
|
|
20230707,133000,212326645,1143,1143,1143,1143,18
|
|
20230707,132900,212306071,1144,1144,1144,1144,1094
|
|
20230707,132800,211054535,1143,1143,1143,1143,0
|
|
20230707,132700,211054535,1143,1143,1143,1143,20
|
|
20230707,132600,211031675,1143,1143,1143,1143,0
|
|
20230707,132500,211031675,1143,1143,1143,1143,0
|
|
20230707,132400,211031675,1143,1143,1143,1143,683
|
|
20230707,132300,210251006,1144,1144,1144,1144,17
|
|
20230707,132200,210231558,1145,1145,1145,1145,44
|
|
20230707,132100,210181178,1145,1145,1145,1145,3
|
|
20230707,132000,210177743,1143,1143,1143,1143,0
|
|
20230707,131900,210177743,1143,1145,1145,1143,33
|
|
20230707,131800,210139998,1143,1143,1143,1143,0
|
|
20230707,131700,210139998,1143,1143,1143,1143,0
|
|
20230707,131600,210139998,1143,1144,1144,1143,1008
|
|
20230707,131500,208987846,1144,1145,1145,1144,16
|
|
20230707,131400,208969540,1144,1144,1144,1144,2100
|
|
20230707,131300,206567140,1143,1143,1143,1143,0
|
|
20230707,131200,206567140,1143,1143,1143,1143,0
|
|
20230707,131100,206567140,1143,1143,1143,1143,0
|
|
20230707,131000,206567140,1143,1143,1143,1143,0
|
|
20230707,130900,206567140,1143,1143,1143,1143,0
|
|
20230707,130800,206567140,1143,1143,1143,1143,0
|
|
20230707,130700,206567140,1143,1143,1143,1143,0
|
|
20230707,130600,206567140,1143,1143,1143,1143,0
|
|
20230707,130500,206567140,1143,1143,1143,1143,62
|
|
20230707,130400,206496274,1143,1143,1143,1143,85
|
|
20230707,130300,206399119,1143,1144,1144,1143,2310
|
|
20230707,130200,203757273,1144,1144,1144,1144,22
|
|
20230707,130100,203732105,1144,1144,1144,1144,57
|
|
20230707,130000,203666897,1144,1144,1145,1144,557
|
|
20230707,125900,203029189,1145,1145,1145,1145,1000
|
|
20230707,125800,201884189,1145,1145,1145,1145,35
|
|
20230707,125700,201844114,1145,1145,1145,1145,402
|
|
20230707,125600,201383824,1145,1145,1145,1145,0
|
|
20230707,125500,201383824,1145,1145,1145,1145,130
|
|
20230707,125400,201234974,1145,1145,1145,1145,100
|
|
20230707,125300,201120474,1145,1145,1145,1145,1
|
|
20230707,125200,201119329,1145,1145,1145,1145,0
|
|
20230707,125100,201119329,1145,1145,1145,1145,0
|
|
20230707,125000,201119329,1145,1145,1145,1145,0
|
|
20230707,124900,201119329,1145,1145,1145,1145,948
|
|
20230707,124800,200033869,1145,1145,1145,1145,0
|
|
20230707,124700,200033869,1145,1145,1145,1145,48
|
|
20230707,124600,199978909,1146,1146,1146,1146,150
|
|
20230707,124500,199807009,1146,1146,1146,1146,300
|
|
20230707,124400,199463209,1145,1145,1145,1145,0
|
|
20230707,124300,199463209,1145,1145,1145,1145,0
|
|
20230707,124200,199463209,1145,1145,1145,1145,0
|
|
20230707,124100,199463209,1145,1145,1145,1145,3
|
|
20230707,124000,199459774,1145,1146,1146,1145,71
|
|
20230707,123900,199378474,1145,1145,1145,1145,300
|
|
20230707,123800,199034974,1145,1145,1145,1145,40
|
|
20230707,123700,198989174,1146,1146,1146,1146,500
|
|
20230707,123600,198416174,1146,1146,1147,1146,3
|
|
20230707,123500,198412735,1147,1146,1147,1146,25
|
|
20230707,123400,198384061,1147,1147,1147,1147,0
|
|
20230707,123300,198384061,1147,1147,1147,1147,0
|
|
20230707,123200,198384061,1147,1147,1147,1147,5
|
|
20230707,123100,198378326,1147,1146,1147,1146,3
|
|
20230707,123000,198374886,1145,1145,1145,1145,19
|
|
20230707,122900,198353131,1146,1146,1146,1146,0
|
|
20230707,122800,198353131,1146,1146,1146,1146,0
|
|
20230707,122700,198353131,1146,1146,1146,1146,0
|
|
20230707,122600,198353131,1146,1146,1146,1146,1
|
|
20230707,122500,198351985,1146,1146,1146,1146,1
|
|
20230707,122400,198350839,1148,1148,1148,1148,0
|
|
20230707,122300,198350839,1148,1148,1148,1148,0
|
|
20230707,122200,198350839,1148,1148,1148,1148,7
|
|
20230707,122100,198342803,1148,1148,1148,1148,6
|
|
20230707,122000,198335915,1145,1145,1145,1145,1
|
|
20230707,121900,198334770,1148,1148,1148,1148,7
|
|
20230707,121800,198326734,1148,1148,1148,1148,0
|
|
20230707,121700,198326734,1148,1144,1148,1144,9425
|
|
20230707,121600,187531622,1144,1144,1144,1143,2640
|
|
20230707,121500,184511496,1144,1144,1144,1144,3455
|
|
20230707,121400,180558976,1144,1144,1144,1144,3342
|
|
20230707,121300,176735728,1144,1144,1144,1144,10188
|
|
20230707,121200,165080656,1146,1146,1146,1146,0
|
|
20230707,121100,165080656,1146,1146,1146,1146,1000
|
|
20230707,121000,163934656,1147,1147,1147,1147,3
|
|
20230707,120900,163931215,1147,1147,1147,1147,0
|
|
20230707,120800,163931215,1147,1147,1147,1147,13
|
|
20230707,120700,163916304,1147,1147,1147,1147,5
|
|
20230707,120600,163910569,1147,1147,1147,1147,0
|
|
20230707,120500,163910569,1147,1147,1147,1147,0
|
|
20230707,120400,163910569,1147,1147,1147,1147,1
|
|
20230707,120300,163909422,1147,1147,1147,1147,0
|
|
20230707,120200,163909422,1147,1147,1147,1147,0
|
|
20230707,120100,163909422,1147,1147,1147,1147,0
|
|
20230707,120000,163909422,1147,1147,1147,1147,0
|
|
20230707,115900,163909422,1147,1147,1147,1147,26
|
|
20230707,115800,163879600,1147,1147,1147,1147,100
|
|
20230707,115700,163764900,1147,1147,1147,1147,0
|
|
20230707,115600,163764900,1147,1147,1147,1147,0
|
|
20230707,115500,163764900,1147,1147,1147,1147,0
|
|
20230707,115400,163764900,1147,1147,1147,1147,1
|
|
20230707,115300,163763753,1142,1146,1146,1142,5659
|
|
20230707,115200,157301162,1147,1147,1147,1147,1
|
|
20230707,115100,157300015,1147,1147,1147,1147,0
|
|
20230707,115000,157300015,1147,1145,1147,1143,1909
|
|
20230707,114900,155117994,1146,1146,1146,1146,45
|
|
20230707,114800,155066424,1146,1146,1146,1146,0
|
|
20230707,114700,155066424,1146,1146,1146,1146,0
|
|
20230707,114600,155066424,1146,1146,1146,1146,5
|
|
20230707,114500,155060694,1146,1146,1146,1146,107
|
|
20230707,114400,154938072,1147,1147,1147,1147,0
|
|
20230707,114300,154938072,1147,1145,1147,1144,1927
|
|
20230707,114200,152733428,1146,1146,1146,1146,382
|
|
20230707,114100,152295656,1147,1147,1147,1147,0
|
|
20230707,114000,152295656,1147,1146,1147,1146,484
|
|
20230707,113900,151740526,1146,1146,1146,1146,0
|
|
20230707,113800,151740526,1146,1146,1146,1146,500
|
|
20230707,113700,151167526,1146,1146,1146,1146,0
|
|
20230707,113600,151167526,1146,1146,1146,1146,0
|
|
20230707,113500,151167526,1146,1146,1146,1146,0
|
|
20230707,113400,151167526,1146,1146,1146,1146,1
|
|
20230707,113300,151166380,1144,1144,1144,1144,0
|
|
20230707,113200,151166380,1144,1144,1144,1144,0
|
|
20230707,113100,151166380,1144,1144,1144,1144,0
|
|
20230707,113000,151166380,1144,1144,1144,1144,0
|
|
20230707,112900,151166380,1144,1144,1144,1144,0
|
|
20230707,112800,151166380,1144,1144,1144,1144,0
|
|
20230707,112700,151166380,1144,1144,1144,1144,0
|
|
20230707,112600,151166380,1144,1144,1144,1144,0
|
|
20230707,112500,151166380,1144,1144,1144,1144,0
|
|
20230707,112400,151166380,1144,1145,1145,1144,500
|
|
20230707,112300,150594070,1146,1146,1146,1146,1
|
|
20230707,112200,150592924,1145,1142,1145,1142,951
|
|
20230707,112100,149504629,1142,1142,1142,1142,0
|
|
20230707,112000,149504629,1142,1142,1142,1142,5
|
|
20230707,111900,149498919,1145,1145,1145,1145,0
|
|
20230707,111800,149498919,1145,1145,1145,1145,0
|
|
20230707,111700,149498919,1145,1145,1145,1145,0
|
|
20230707,111600,149498919,1145,1145,1145,1145,0
|
|
20230707,111500,149498919,1145,1145,1145,1145,74
|
|
20230707,111400,149414189,1145,1145,1145,1145,1865
|
|
20230707,111300,147278764,1145,1145,1145,1145,467
|
|
20230707,111200,146744049,1146,1145,1146,1145,501
|
|
20230707,111100,146170403,1145,1143,1146,1143,7169
|
|
20230707,111000,137963142,1143,1143,1143,1143,0
|
|
20230707,110900,137963142,1143,1143,1143,1143,46
|
|
20230707,110800,137910564,1143,1143,1143,1143,2
|
|
20230707,110700,137908278,1140,1143,1143,1140,5000
|
|
20230707,110600,132207142,1144,1144,1144,1144,59
|
|
20230707,110500,132139646,1144,1144,1144,1144,0
|
|
20230707,110400,132139646,1144,1144,1144,1144,1
|
|
20230707,110300,132138502,1141,1141,1141,1141,22
|
|
20230707,110200,132113400,1141,1141,1141,1141,0
|
|
20230707,110100,132113400,1141,1144,1144,1141,38
|
|
20230707,110000,132070039,1141,1142,1142,1141,1179
|
|
20230707,105900,130724640,1142,1142,1142,1142,0
|
|
20230707,105800,130724640,1142,1142,1142,1142,0
|
|
20230707,105700,130724640,1142,1141,1142,1141,32
|
|
20230707,105600,130688126,1141,1141,1141,1141,451
|
|
20230707,105500,130173535,1142,1142,1142,1142,0
|
|
20230707,105400,130173535,1142,1142,1142,1142,100
|
|
20230707,105300,130059335,1142,1142,1142,1142,0
|
|
20230707,105200,130059335,1142,1141,1142,1141,395
|
|
20230707,105100,129608545,1140,1141,1141,1140,2391
|
|
20230707,105000,126882708,1141,1143,1143,1141,5
|
|
20230707,104900,126876999,1140,1140,1140,1140,0
|
|
20230707,104800,126876999,1140,1142,1142,1140,7098
|
|
20230707,104700,118779012,1143,1143,1143,1143,0
|
|
20230707,104600,118779012,1143,1143,1143,1143,200
|
|
20230707,104500,118550412,1144,1144,1144,1144,30
|
|
20230707,104400,118516092,1144,1144,1144,1144,200
|
|
20230707,104300,118287292,1146,1145,1146,1145,3899
|
|
20230707,104200,113819880,1146,1146,1146,1146,0
|
|
20230707,104100,113819880,1146,1146,1146,1146,0
|
|
20230707,104000,113819880,1146,1142,1146,1142,66
|
|
20230707,103900,113744376,1142,1142,1142,1142,0
|
|
20230707,103800,113744376,1142,1142,1142,1142,5
|
|
20230707,103700,113738666,1145,1146,1146,1145,11
|
|
20230707,103600,113726070,1142,1142,1142,1142,0
|
|
20230707,103500,113726070,1142,1142,1142,1142,330
|
|
20230707,103400,113349210,1142,1142,1142,1142,0
|
|
20230707,103300,113349210,1142,1142,1142,1142,2400
|
|
20230707,103200,110608410,1142,1143,1143,1142,1000
|
|
20230707,103100,109466407,1143,1144,1144,1143,5015
|
|
20230707,103000,103734179,1145,1145,1145,1145,1
|
|
20230707,102900,103733034,1145,1145,1145,1145,1
|
|
20230707,102800,103731889,1145,1145,1145,1145,41
|
|
20230707,102700,103684944,1145,1145,1145,1145,45
|
|
20230707,102600,103633419,1145,1148,1148,1145,1047
|
|
20230707,102500,102433926,1148,1148,1148,1148,173
|
|
20230707,102400,102235322,1148,1148,1148,1148,22
|
|
20230707,102300,102210066,1148,1148,1148,1148,612
|
|
20230707,102200,101507490,1148,1148,1148,1148,0
|
|
20230707,102100,101507490,1148,1148,1148,1148,19
|
|
20230707,102000,101485678,1147,1147,1147,1147,0
|
|
20230707,101900,101485678,1147,1147,1147,1147,2760
|
|
20230707,101800,98319958,1151,1151,1151,1151,0
|
|
20230707,101700,98319958,1151,1151,1151,1151,0
|
|
20230707,101600,98319958,1151,1147,1151,1147,51
|
|
20230707,101500,98261457,1147,1147,1149,1147,1982
|
|
20230707,101400,95984191,1148,1148,1148,1148,294
|
|
20230707,101300,95646679,1148,1148,1148,1148,22
|
|
20230707,101200,95621423,1148,1148,1148,1148,14
|
|
20230707,101100,95605351,1148,1148,1148,1148,1
|
|
20230707,101000,95604203,1146,1146,1146,1146,200
|
|
20230707,100900,95375003,1146,1146,1146,1146,0
|
|
20230707,100800,95375003,1146,1146,1146,1146,2569
|
|
20230707,100700,92430929,1146,1146,1146,1146,500
|
|
20230707,100600,91857929,1146,1146,1146,1146,1503
|
|
20230707,100500,90135491,1147,1146,1147,1146,182
|
|
20230707,100400,89926884,1146,1146,1146,1146,202
|
|
20230707,100300,89695392,1146,1146,1146,1146,1
|
|
20230707,100200,89694246,1145,1145,1145,1145,600
|
|
20230707,100100,89007246,1146,1146,1146,1146,1
|
|
20230707,100000,89006100,1147,1143,1147,1143,51
|
|
20230707,095900,88947607,1149,1149,1149,1149,0
|
|
20230707,095800,88947607,1149,1144,1149,1143,2320
|
|
20230707,095700,86295705,1148,1148,1148,1148,1
|
|
20230707,095600,86294557,1148,1149,1150,1148,64
|
|
20230707,095500,86220980,1149,1147,1149,1143,3864
|
|
20230707,095400,81793674,1148,1148,1148,1148,0
|
|
20230707,095300,81793674,1148,1148,1148,1148,1
|
|
20230707,095200,81792526,1148,1148,1148,1148,0
|
|
20230707,095100,81792526,1148,1148,1148,1148,0
|
|
20230707,095000,81792526,1148,1148,1148,1148,0
|
|
20230707,094900,81792526,1148,1147,1148,1147,15
|
|
20230707,094800,81775307,1144,1144,1144,1144,10
|
|
20230707,094700,81763867,1145,1145,1145,1145,800
|
|
20230707,094600,80847867,1145,1150,1150,1145,213
|
|
20230707,094500,80603706,1151,1151,1152,1150,76
|
|
20230707,094400,80516233,1152,1152,1152,1152,25
|
|
20230707,094300,80487433,1152,1152,1152,1152,0
|
|
20230707,094200,80487433,1152,1152,1152,1152,12
|
|
20230707,094100,80473609,1152,1152,1152,1152,39
|
|
20230707,094000,80428681,1153,1153,1153,1153,20
|
|
20230707,093900,80405621,1154,1155,1155,1154,1020
|
|
20230707,093800,79227541,1155,1150,1155,1150,471
|
|
20230707,093700,78684961,1150,1150,1150,1150,1663
|
|
20230707,093600,76772511,1150,1150,1150,1150,61
|
|
20230707,093500,76702361,1150,1150,1150,1150,0
|
|
20230707,093400,76702361,1150,1150,1150,1150,0
|
|
20230707,093300,76702361,1150,1150,1150,1150,1
|
|
20230707,093200,76701211,1150,1150,1150,1150,0
|
|
20230707,093100,76701211,1150,1150,1150,1150,96
|
|
20230707,093000,76590811,1150,1145,1150,1145,3
|
|
20230707,092900,76587366,1150,1142,1150,1142,218
|
|
20230707,092800,76338266,1142,1148,1149,1140,25169
|
|
20230707,092700,47602598,1147,1147,1147,1147,1303
|
|
20230707,092600,46108057,1153,1147,1153,1147,64
|
|
20230707,092500,46034589,1152,1148,1152,1148,2738
|
|
20230707,092400,42889007,1148,1148,1148,1148,0
|
|
20230707,092300,42889007,1148,1144,1148,1142,145
|
|
20230707,092200,42722819,1145,1148,1148,1145,6170
|
|
20230707,092100,35655682,1149,1149,1150,1148,4177
|
|
20230707,092000,30854610,1150,1151,1151,1150,1081
|
|
20230707,091900,29611410,1151,1151,1151,1150,74
|
|
20230707,091800,29526256,1150,1153,1153,1150,5393
|
|
20230707,091700,23318047,1153,1153,1153,1153,63
|
|
20230707,091600,23245408,1153,1153,1153,1152,249
|
|
20230707,091500,22958344,1153,1154,1154,1153,2567
|
|
20230707,091400,19997192,1157,1157,1157,1157,0
|
|
20230707,091300,19997192,1157,1157,1157,1153,4017
|
|
20230707,091200,15358167,1157,1158,1158,1156,2279
|
|
20230707,091100,12722096,1160,1160,1160,1160,558
|
|
20230707,091000,12074816,1160,1160,1160,1160,0
|
|
20230707,090900,12074816,1160,1160,1160,1160,10
|
|
20230707,090800,12063216,1165,1165,1165,1165,246
|
|
20230707,090700,11776626,1165,1165,1165,1165,400
|
|
20230707,090600,11310626,1165,1162,1165,1162,2708
|
|
20230707,090500,8163412,1157,1157,1157,1157,0
|
|
20230707,090400,8163412,1157,1157,1157,1157,1
|
|
20230707,090300,8162255,1157,1157,1157,1156,1640
|
|
20230707,090200,6264860,1157,1157,1157,1157,253
|
|
20230707,090100,5972139,1155,1155,1155,1155,25
|
|
20230707,090000,5943264,1156,1161,1161,1156,5124
|