687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,202400,233977312,1293,1293,1293,1293,1766
|
|
20230703,202300,233977312,1293,1293,1293,1293,0
|
|
20230703,202200,233977312,1293,1293,1293,1293,0
|
|
20230703,202100,233977312,1293,1293,1293,1293,0
|
|
20230703,202000,233977312,1293,1293,1293,1293,0
|
|
20230703,201900,233977312,1293,1293,1293,1293,0
|
|
20230703,201800,233977312,1293,1293,1293,1293,0
|
|
20230703,201700,233977312,1293,1293,1293,1293,0
|
|
20230703,201600,233977312,1293,1293,1293,1293,0
|
|
20230703,201500,233977312,1293,1293,1293,1293,0
|
|
20230703,201400,233977312,1293,1293,1293,1293,0
|
|
20230703,201300,233977312,1293,1293,1293,1293,0
|
|
20230703,201200,233977312,1293,1293,1293,1293,0
|
|
20230703,201100,233977312,1293,1293,1293,1293,0
|
|
20230703,201000,233977312,1293,1293,1293,1293,0
|
|
20230703,200900,233977312,1293,1293,1293,1293,0
|
|
20230703,200800,233977312,1293,1293,1293,1293,0
|
|
20230703,200700,233977312,1293,1293,1293,1293,0
|
|
20230703,200600,233977312,1293,1293,1293,1293,0
|
|
20230703,200500,233977312,1293,1293,1293,1293,0
|
|
20230703,200400,233977312,1293,1293,1293,1293,0
|
|
20230703,200300,233977312,1293,1293,1293,1293,0
|
|
20230703,200200,233977312,1293,1293,1293,1293,0
|
|
20230703,200100,233977312,1293,1293,1293,1293,0
|
|
20230703,200000,233977312,1293,1293,1293,1293,0
|
|
20230703,195900,233977312,1293,1293,1293,1293,0
|
|
20230703,195800,233977312,1293,1293,1293,1293,0
|
|
20230703,195700,233977312,1293,1293,1293,1293,0
|
|
20230703,195600,233977312,1293,1293,1293,1293,0
|
|
20230703,195500,233977312,1293,1293,1293,1293,0
|
|
20230703,195400,233977312,1293,1293,1293,1293,1766
|
|
20230703,195300,233977312,1293,1293,1293,1293,0
|
|
20230703,195200,233977312,1293,1293,1293,1293,0
|
|
20230703,195100,233977312,1293,1293,1293,1293,0
|
|
20230703,195000,233977312,1293,1293,1293,1293,0
|
|
20230703,194900,233977312,1293,1293,1293,1293,0
|
|
20230703,194800,233977312,1293,1293,1293,1293,0
|
|
20230703,194700,233977312,1293,1293,1293,1293,0
|
|
20230703,194600,233977312,1293,1293,1293,1293,0
|
|
20230703,194500,233977312,1293,1293,1293,1293,0
|
|
20230703,194400,233977312,1293,1293,1293,1293,0
|
|
20230703,194300,233977312,1293,1293,1293,1293,0
|
|
20230703,194200,233977312,1293,1293,1293,1293,0
|
|
20230703,194100,233977312,1293,1293,1293,1293,0
|
|
20230703,194000,233977312,1293,1293,1293,1293,0
|
|
20230703,193900,233977312,1293,1293,1293,1293,0
|
|
20230703,193800,233977312,1293,1293,1293,1293,0
|
|
20230703,193700,233977312,1293,1293,1293,1293,0
|
|
20230703,193600,233977312,1293,1293,1293,1293,0
|
|
20230703,193500,233977312,1293,1293,1293,1293,0
|
|
20230703,193400,233977312,1293,1293,1293,1293,0
|
|
20230703,193300,233977312,1293,1293,1293,1293,0
|
|
20230703,193200,233977312,1293,1293,1293,1293,0
|
|
20230703,193100,233977312,1293,1293,1293,1293,0
|
|
20230703,193000,233977312,1293,1293,1293,1293,0
|
|
20230703,192900,233977312,1293,1293,1293,1293,0
|
|
20230703,192800,233977312,1293,1293,1293,1293,0
|
|
20230703,192700,233977312,1293,1293,1293,1293,0
|
|
20230703,192600,233977312,1293,1293,1293,1293,0
|
|
20230703,192500,233977312,1293,1293,1293,1293,0
|
|
20230703,192400,233977312,1293,1293,1293,1293,1766
|
|
20230703,192300,233977312,1293,1293,1293,1293,0
|
|
20230703,192200,233977312,1293,1293,1293,1293,0
|
|
20230703,192100,233977312,1293,1293,1293,1293,0
|
|
20230703,192000,233977312,1293,1293,1293,1293,0
|
|
20230703,191900,233977312,1293,1293,1293,1293,0
|
|
20230703,191800,233977312,1293,1293,1293,1293,0
|
|
20230703,191700,233977312,1293,1293,1293,1293,0
|
|
20230703,191600,233977312,1293,1293,1293,1293,0
|
|
20230703,191500,233977312,1293,1293,1293,1293,0
|
|
20230703,191400,233977312,1293,1293,1293,1293,0
|
|
20230703,191300,233977312,1293,1293,1293,1293,0
|
|
20230703,191200,233977312,1293,1293,1293,1293,0
|
|
20230703,191100,233977312,1293,1293,1293,1293,0
|
|
20230703,191000,233977312,1293,1293,1293,1293,0
|
|
20230703,190900,233977312,1293,1293,1293,1293,0
|
|
20230703,190800,233977312,1293,1293,1293,1293,0
|
|
20230703,190700,233977312,1293,1293,1293,1293,0
|
|
20230703,190600,233977312,1293,1293,1293,1293,0
|
|
20230703,190500,233977312,1293,1293,1293,1293,0
|
|
20230703,190400,233977312,1293,1293,1293,1293,0
|
|
20230703,190300,233977312,1293,1293,1293,1293,0
|
|
20230703,190200,233977312,1293,1293,1293,1293,0
|
|
20230703,190100,233977312,1293,1293,1293,1293,0
|
|
20230703,190000,233977312,1293,1293,1293,1293,0
|
|
20230703,185900,233977312,1293,1293,1293,1293,0
|
|
20230703,185800,233977312,1293,1293,1293,1293,0
|
|
20230703,185700,233977312,1293,1293,1293,1293,0
|
|
20230703,185600,233977312,1293,1293,1293,1293,0
|
|
20230703,185500,233977312,1293,1293,1293,1293,0
|
|
20230703,185400,233977312,1293,1293,1293,1293,1766
|
|
20230703,185300,233977312,1293,1293,1293,1293,0
|
|
20230703,185200,233977312,1293,1293,1293,1293,0
|
|
20230703,185100,233977312,1293,1293,1293,1293,0
|
|
20230703,185000,233977312,1293,1293,1293,1293,0
|
|
20230703,184900,233977312,1293,1293,1293,1293,0
|
|
20230703,184800,233977312,1293,1293,1293,1293,0
|
|
20230703,184700,233977312,1293,1293,1293,1293,0
|
|
20230703,184600,233977312,1293,1293,1293,1293,0
|
|
20230703,184500,233977312,1293,1293,1293,1293,0
|
|
20230703,184400,233977312,1293,1293,1293,1293,0
|
|
20230703,184300,233977312,1293,1293,1293,1293,0
|
|
20230703,184200,233977312,1293,1293,1293,1293,0
|
|
20230703,184100,233977312,1293,1293,1293,1293,0
|
|
20230703,184000,233977312,1293,1293,1293,1293,0
|
|
20230703,183900,233977312,1293,1293,1293,1293,0
|
|
20230703,183800,233977312,1293,1293,1293,1293,0
|
|
20230703,183700,233977312,1293,1293,1293,1293,0
|
|
20230703,183600,233977312,1293,1293,1293,1293,0
|
|
20230703,183500,233977312,1293,1293,1293,1293,0
|
|
20230703,183400,233977312,1293,1293,1293,1293,0
|
|
20230703,183300,233977312,1293,1293,1293,1293,0
|
|
20230703,183200,233977312,1293,1293,1293,1293,0
|
|
20230703,183100,233977312,1293,1293,1293,1293,0
|
|
20230703,183000,233977312,1293,1293,1293,1293,0
|
|
20230703,182900,233977312,1293,1293,1293,1293,0
|
|
20230703,182800,233977312,1293,1293,1293,1293,0
|
|
20230703,182700,233977312,1293,1293,1293,1293,0
|
|
20230703,182600,233977312,1293,1293,1293,1293,0
|
|
20230703,182500,233977312,1293,1293,1293,1293,0
|
|
20230703,182400,233977312,1293,1293,1293,1293,1766
|
|
20230703,182300,233977312,1293,1293,1293,1293,0
|
|
20230703,182200,233977312,1293,1293,1293,1293,0
|
|
20230703,182100,233977312,1293,1293,1293,1293,0
|
|
20230703,182000,233977312,1293,1293,1293,1293,0
|
|
20230703,181900,233977312,1293,1293,1293,1293,0
|
|
20230703,181800,233977312,1293,1293,1293,1293,0
|
|
20230703,181700,233977312,1293,1293,1293,1293,0
|
|
20230703,181600,233977312,1293,1293,1293,1293,0
|
|
20230703,181500,233977312,1293,1293,1293,1293,0
|
|
20230703,181400,233977312,1293,1293,1293,1293,0
|
|
20230703,181300,233977312,1293,1293,1293,1293,0
|
|
20230703,181200,233977312,1293,1293,1293,1293,0
|
|
20230703,181100,233977312,1293,1293,1293,1293,0
|
|
20230703,181000,233977312,1293,1293,1293,1293,0
|
|
20230703,180900,233977312,1293,1293,1293,1293,0
|
|
20230703,180800,233977312,1293,1293,1293,1293,0
|
|
20230703,180700,233977312,1293,1293,1293,1293,0
|
|
20230703,180600,233977312,1293,1293,1293,1293,0
|
|
20230703,180500,233977312,1293,1293,1293,1293,0
|
|
20230703,180400,233977312,1293,1293,1293,1293,0
|
|
20230703,180300,233977312,1293,1293,1293,1293,0
|
|
20230703,180200,233977312,1293,1293,1293,1293,0
|
|
20230703,180100,233977312,1293,1293,1293,1293,0
|
|
20230703,180000,233977312,1293,1293,1293,1293,0
|
|
20230703,175900,233977312,1293,1293,1293,1293,0
|
|
20230703,175800,233977312,1293,1293,1293,1293,0
|
|
20230703,175700,233977312,1293,1293,1293,1293,0
|
|
20230703,175600,233977312,1293,1293,1293,1293,0
|
|
20230703,175500,233977312,1293,1293,1293,1293,0
|
|
20230703,175400,233977312,1293,1293,1293,1293,1766
|
|
20230703,175300,233977312,1293,1293,1293,1293,0
|
|
20230703,175200,233977312,1293,1293,1293,1293,0
|
|
20230703,175100,233977312,1293,1293,1293,1293,0
|
|
20230703,175000,233977312,1293,1293,1293,1293,0
|
|
20230703,174900,233977312,1293,1293,1293,1293,0
|
|
20230703,174800,233977312,1293,1293,1293,1293,0
|
|
20230703,174700,233977312,1293,1293,1293,1293,0
|
|
20230703,174600,233977312,1293,1293,1293,1293,0
|
|
20230703,174500,233977312,1293,1293,1293,1293,0
|
|
20230703,174400,233977312,1293,1293,1293,1293,0
|
|
20230703,174300,233977312,1293,1293,1293,1293,0
|
|
20230703,174200,233977312,1293,1293,1293,1293,0
|
|
20230703,174100,233977312,1293,1293,1293,1293,0
|
|
20230703,174000,233977312,1293,1293,1293,1293,0
|
|
20230703,173900,233977312,1293,1293,1293,1293,0
|
|
20230703,173800,233977312,1293,1293,1293,1293,0
|
|
20230703,173700,233977312,1293,1293,1293,1293,0
|
|
20230703,173600,233977312,1293,1293,1293,1293,0
|
|
20230703,173500,233977312,1293,1293,1293,1293,0
|
|
20230703,173400,233977312,1293,1293,1293,1293,0
|
|
20230703,173300,233977312,1293,1293,1293,1293,0
|
|
20230703,173200,233977312,1293,1293,1293,1293,0
|
|
20230703,173100,233977312,1293,1293,1293,1293,0
|
|
20230703,173000,233977312,1293,1293,1293,1293,0
|
|
20230703,172900,233977312,1293,1293,1293,1293,0
|
|
20230703,172800,233977312,1293,1293,1293,1293,0
|
|
20230703,172700,233977312,1293,1293,1293,1293,0
|
|
20230703,172600,233977312,1293,1293,1293,1293,0
|
|
20230703,172500,233977312,1293,1293,1293,1293,0
|
|
20230703,172400,233977312,1293,1293,1293,1293,1766
|
|
20230703,172300,233977312,1293,1293,1293,1293,0
|
|
20230703,172200,233977312,1293,1293,1293,1293,0
|
|
20230703,172100,233977312,1293,1293,1293,1293,0
|
|
20230703,172000,233977312,1293,1293,1293,1293,0
|
|
20230703,171900,233977312,1293,1293,1293,1293,0
|
|
20230703,171800,233977312,1293,1293,1293,1293,0
|
|
20230703,171700,233977312,1293,1293,1293,1293,0
|
|
20230703,171600,233977312,1293,1293,1293,1293,0
|
|
20230703,171500,233977312,1293,1293,1293,1293,0
|
|
20230703,171400,233977312,1293,1293,1293,1293,0
|
|
20230703,171300,233977312,1293,1293,1293,1293,0
|
|
20230703,171200,233977312,1293,1293,1293,1293,0
|
|
20230703,171100,233977312,1293,1293,1293,1293,0
|
|
20230703,171000,233977312,1293,1293,1293,1293,0
|
|
20230703,170900,233977312,1293,1293,1293,1293,0
|
|
20230703,170800,233977312,1293,1293,1293,1293,0
|
|
20230703,170700,233977312,1293,1293,1293,1293,0
|
|
20230703,170600,233977312,1293,1293,1293,1293,0
|
|
20230703,170500,233977312,1293,1293,1293,1293,0
|
|
20230703,170400,233977312,1293,1293,1293,1293,0
|
|
20230703,170300,233977312,1293,1293,1293,1293,0
|
|
20230703,170200,233977312,1293,1293,1293,1293,0
|
|
20230703,170100,233977312,1293,1293,1293,1293,0
|
|
20230703,170000,233977312,1293,1293,1293,1293,0
|
|
20230703,165900,233977312,1293,1293,1293,1293,0
|
|
20230703,165800,233977312,1293,1293,1293,1293,0
|
|
20230703,165700,233977312,1293,1293,1293,1293,0
|
|
20230703,165600,233977312,1293,1293,1293,1293,0
|
|
20230703,165500,233977312,1293,1293,1293,1293,0
|
|
20230703,165400,233977312,1293,1293,1293,1293,1766
|
|
20230703,165300,233977312,1293,1293,1293,1293,0
|
|
20230703,165200,233977312,1293,1293,1293,1293,0
|
|
20230703,165100,233977312,1293,1293,1293,1293,0
|
|
20230703,165000,233977312,1293,1293,1293,1293,0
|
|
20230703,164900,233977312,1293,1293,1293,1293,0
|
|
20230703,164800,233977312,1293,1293,1293,1293,0
|
|
20230703,164700,233977312,1293,1293,1293,1293,0
|
|
20230703,164600,233977312,1293,1293,1293,1293,0
|
|
20230703,164500,233977312,1293,1293,1293,1293,0
|
|
20230703,164400,233977312,1293,1293,1293,1293,0
|
|
20230703,164300,233977312,1293,1293,1293,1293,0
|
|
20230703,164200,233977312,1293,1293,1293,1293,0
|
|
20230703,164100,233977312,1293,1293,1293,1293,0
|
|
20230703,164000,233977312,1293,1293,1293,1293,0
|
|
20230703,163900,233977312,1293,1293,1293,1293,0
|
|
20230703,163800,233977312,1293,1293,1293,1293,0
|
|
20230703,163700,233977312,1293,1293,1293,1293,0
|
|
20230703,163600,233977312,1293,1293,1293,1293,0
|
|
20230703,163500,233977312,1293,1293,1293,1293,0
|
|
20230703,163400,233977312,1293,1293,1293,1293,0
|
|
20230703,163300,233977312,1293,1293,1293,1293,0
|
|
20230703,163200,233977312,1293,1293,1293,1293,0
|
|
20230703,163100,233977312,1293,1293,1293,1293,0
|
|
20230703,163000,233977312,1293,1293,1293,1293,0
|
|
20230703,162900,233977312,1293,1293,1293,1293,0
|
|
20230703,162800,233977312,1293,1293,1293,1293,0
|
|
20230703,162700,233977312,1293,1293,1293,1293,0
|
|
20230703,162600,233977312,1293,1293,1293,1293,0
|
|
20230703,162500,233977312,1293,1293,1293,1293,0
|
|
20230703,162400,233977312,1293,1293,1293,1293,1766
|
|
20230703,162300,233977312,1293,1293,1293,1293,0
|
|
20230703,162200,233977312,1293,1293,1293,1293,0
|
|
20230703,162100,233977312,1293,1293,1293,1293,0
|
|
20230703,162000,233977312,1293,1293,1293,1293,0
|
|
20230703,161900,233977312,1293,1293,1293,1293,0
|
|
20230703,161800,233977312,1293,1293,1293,1293,0
|
|
20230703,161700,233977312,1293,1293,1293,1293,0
|
|
20230703,161600,233977312,1293,1293,1293,1293,0
|
|
20230703,161500,233977312,1293,1293,1293,1293,0
|
|
20230703,161400,233977312,1293,1293,1293,1293,0
|
|
20230703,161300,233977312,1293,1293,1293,1293,0
|
|
20230703,161200,233977312,1293,1293,1293,1293,0
|
|
20230703,161100,233977312,1293,1293,1293,1293,0
|
|
20230703,161000,233977312,1293,1293,1293,1293,0
|
|
20230703,160900,233977312,1293,1293,1293,1293,0
|
|
20230703,160800,233977312,1293,1293,1293,1293,0
|
|
20230703,160700,233977312,1293,1293,1293,1293,0
|
|
20230703,160600,233977312,1293,1293,1293,1293,0
|
|
20230703,160500,233977312,1293,1293,1293,1293,0
|
|
20230703,160400,233977312,1293,1293,1293,1293,0
|
|
20230703,160300,233977312,1293,1293,1293,1293,0
|
|
20230703,160200,233977312,1293,1293,1293,1293,0
|
|
20230703,160100,233977312,1293,1293,1293,1293,0
|
|
20230703,160000,233977312,1293,1293,1293,1293,0
|
|
20230703,155900,233977312,1293,1293,1293,1293,0
|
|
20230703,155800,233977312,1293,1293,1293,1293,0
|
|
20230703,155700,233977312,1293,1293,1293,1293,0
|
|
20230703,155600,233977312,1293,1293,1293,1293,0
|
|
20230703,155500,233977312,1293,1293,1293,1293,0
|
|
20230703,155400,233977312,1293,1293,1293,1293,1766
|
|
20230703,155300,233977312,1293,1293,1293,1293,0
|
|
20230703,155200,233977312,1293,1293,1293,1293,0
|
|
20230703,155100,233977312,1293,1293,1293,1293,0
|
|
20230703,155000,233977312,1293,1293,1293,1293,0
|
|
20230703,154900,233977312,1293,1293,1293,1293,0
|
|
20230703,154800,233977312,1293,1293,1293,1293,0
|
|
20230703,154700,233977312,1293,1293,1293,1293,0
|
|
20230703,154600,233977312,1293,1293,1293,1293,0
|
|
20230703,154500,233977312,1293,1293,1293,1293,0
|
|
20230703,154400,233977312,1293,1293,1293,1293,0
|
|
20230703,154300,233977312,1293,1293,1293,1293,0
|
|
20230703,154200,233977312,1293,1293,1293,1293,0
|
|
20230703,154100,233977312,1293,1293,1293,1293,0
|
|
20230703,154000,233977312,1293,1293,1293,1293,0
|
|
20230703,153900,233977312,1293,1293,1293,1293,0
|
|
20230703,153800,233977312,1293,1293,1293,1293,0
|
|
20230703,153700,233977312,1293,1293,1293,1293,0
|
|
20230703,153600,233977312,1293,1293,1293,1293,0
|
|
20230703,153500,233977312,1293,1293,1293,1293,0
|
|
20230703,153400,233977312,1293,1293,1293,1293,0
|
|
20230703,153300,233977312,1293,1293,1293,1293,0
|
|
20230703,153200,233977312,1293,1293,1293,1293,0
|
|
20230703,153100,233977312,1293,1293,1293,1293,0
|
|
20230703,153000,233977312,1293,1293,1293,1293,1766
|
|
20230703,152900,231693874,1291,1291,1291,1291,0
|
|
20230703,152800,231693874,1291,1291,1291,1291,0
|
|
20230703,152700,231693874,1291,1291,1291,1291,0
|
|
20230703,152600,231693874,1291,1291,1291,1291,0
|
|
20230703,152500,231693874,1291,1291,1291,1291,0
|
|
20230703,152400,231693874,1291,1291,1291,1291,0
|
|
20230703,152300,231693874,1291,1291,1291,1291,0
|
|
20230703,152200,231693874,1291,1291,1291,1291,0
|
|
20230703,152100,231693874,1291,1291,1291,1291,0
|
|
20230703,152000,231693874,1291,1291,1291,1291,0
|
|
20230703,151900,231693874,1291,1296,1301,1291,1059
|
|
20230703,151800,230325936,1295,1295,1300,1295,686
|
|
20230703,151700,229435383,1301,1301,1301,1301,501
|
|
20230703,151600,228783582,1294,1301,1301,1294,4447
|
|
20230703,151500,223023707,1301,1300,1301,1296,6071
|
|
20230703,151400,215139482,1300,1300,1300,1300,0
|
|
20230703,151300,215139482,1300,1300,1300,1300,10
|
|
20230703,151200,215126482,1301,1301,1301,1301,556
|
|
20230703,151100,214403126,1301,1301,1301,1301,0
|
|
20230703,151000,214403126,1301,1301,1301,1301,1
|
|
20230703,150900,214401825,1306,1306,1306,1306,0
|
|
20230703,150800,214401825,1306,1306,1306,1306,0
|
|
20230703,150700,214401825,1306,1306,1306,1306,535
|
|
20230703,150600,213703115,1306,1300,1306,1300,91
|
|
20230703,150500,213584809,1300,1300,1300,1300,2365
|
|
20230703,150400,210510309,1306,1306,1306,1306,0
|
|
20230703,150300,210510309,1306,1306,1306,1306,0
|
|
20230703,150200,210510309,1306,1306,1306,1306,0
|
|
20230703,150100,210510309,1306,1306,1306,1306,300
|
|
20230703,150000,210118509,1301,1303,1303,1301,2000
|
|
20230703,145900,207516292,1306,1306,1306,1306,0
|
|
20230703,145800,207516292,1306,1306,1306,1306,0
|
|
20230703,145700,207516292,1306,1306,1306,1306,0
|
|
20230703,145600,207516292,1306,1306,1306,1306,0
|
|
20230703,145500,207516292,1306,1306,1306,1306,90
|
|
20230703,145400,207398752,1307,1307,1307,1307,0
|
|
20230703,145300,207398752,1307,1307,1307,1307,0
|
|
20230703,145200,207398752,1307,1307,1307,1307,0
|
|
20230703,145100,207398752,1307,1307,1307,1307,1
|
|
20230703,145000,207397445,1301,1301,1301,1301,0
|
|
20230703,144900,207397445,1301,1301,1301,1301,0
|
|
20230703,144800,207397445,1301,1301,1301,1301,6708
|
|
20230703,144700,198670337,1301,1301,1301,1301,2
|
|
20230703,144600,198667735,1301,1301,1301,1301,58
|
|
20230703,144500,198592277,1301,1301,1301,1301,0
|
|
20230703,144400,198592277,1301,1301,1301,1301,30
|
|
20230703,144300,198553247,1301,1301,1301,1301,0
|
|
20230703,144200,198553247,1301,1301,1301,1301,0
|
|
20230703,144100,198553247,1301,1301,1301,1301,505
|
|
20230703,144000,197896242,1301,1301,1301,1301,0
|
|
20230703,143900,197896242,1301,1301,1301,1301,0
|
|
20230703,143800,197896242,1301,1301,1301,1301,0
|
|
20230703,143700,197896242,1301,1301,1301,1301,272
|
|
20230703,143600,197542370,1301,1301,1301,1301,0
|
|
20230703,143500,197542370,1301,1301,1301,1301,0
|
|
20230703,143400,197542370,1301,1301,1301,1301,0
|
|
20230703,143300,197542370,1301,1301,1301,1301,2
|
|
20230703,143200,197539768,1300,1300,1300,1300,1129
|
|
20230703,143100,196072068,1301,1301,1301,1301,65
|
|
20230703,143000,195987503,1301,1301,1301,1301,0
|
|
20230703,142900,195987503,1301,1301,1301,1301,1
|
|
20230703,142800,195986202,1300,1300,1300,1300,0
|
|
20230703,142700,195986202,1300,1300,1300,1300,110
|
|
20230703,142600,195843202,1300,1300,1300,1300,13
|
|
20230703,142500,195826302,1300,1308,1308,1300,7164
|
|
20230703,142400,186498958,1309,1309,1309,1309,5
|
|
20230703,142300,186492413,1309,1309,1309,1309,5
|
|
20230703,142200,186485868,1309,1309,1309,1309,0
|
|
20230703,142100,186485868,1309,1309,1309,1309,400
|
|
20230703,142000,185962268,1309,1309,1309,1309,501
|
|
20230703,141900,185306459,1303,1303,1303,1303,39
|
|
20230703,141800,185255642,1310,1310,1310,1310,0
|
|
20230703,141700,185255642,1310,1310,1310,1310,0
|
|
20230703,141600,185255642,1310,1309,1310,1309,2
|
|
20230703,141500,185253023,1304,1304,1304,1304,0
|
|
20230703,141400,185253023,1304,1302,1304,1302,432
|
|
20230703,141300,184689697,1304,1302,1304,1302,377
|
|
20230703,141200,184198109,1302,1302,1302,1302,7
|
|
20230703,141100,184188995,1300,1300,1300,1300,790
|
|
20230703,141000,183161995,1300,1301,1301,1300,815
|
|
20230703,140900,182101761,1302,1302,1302,1302,0
|
|
20230703,140800,182101761,1302,1302,1302,1302,0
|
|
20230703,140700,182101761,1302,1302,1302,1302,0
|
|
20230703,140600,182101761,1302,1302,1302,1302,0
|
|
20230703,140500,182101761,1302,1302,1302,1302,0
|
|
20230703,140400,182101761,1302,1302,1302,1302,0
|
|
20230703,140300,182101761,1302,1302,1302,1302,0
|
|
20230703,140200,182101761,1302,1302,1302,1302,0
|
|
20230703,140100,182101761,1302,1302,1302,1302,0
|
|
20230703,140000,182101761,1302,1302,1302,1302,75
|
|
20230703,135900,182004111,1303,1303,1303,1303,0
|
|
20230703,135800,182004111,1303,1303,1303,1303,0
|
|
20230703,135700,182004111,1303,1303,1303,1303,0
|
|
20230703,135600,182004111,1303,1303,1303,1303,324
|
|
20230703,135500,181581939,1303,1303,1303,1303,2986
|
|
20230703,135400,177691181,1304,1304,1304,1304,1
|
|
20230703,135300,177689877,1304,1304,1304,1304,0
|
|
20230703,135200,177689877,1304,1303,1304,1303,250
|
|
20230703,135100,177364027,1303,1304,1304,1303,4545
|
|
20230703,135000,171440976,1305,1305,1305,1305,76
|
|
20230703,134900,171341796,1310,1310,1310,1310,0
|
|
20230703,134800,171341796,1310,1310,1310,1310,0
|
|
20230703,134700,171341796,1310,1310,1310,1310,0
|
|
20230703,134600,171341796,1310,1310,1310,1310,1
|
|
20230703,134500,171340486,1305,1308,1308,1305,4514
|
|
20230703,134400,165443807,1310,1310,1310,1310,0
|
|
20230703,134300,165443807,1310,1310,1310,1310,0
|
|
20230703,134200,165443807,1310,1310,1310,1310,0
|
|
20230703,134100,165443807,1310,1308,1310,1308,110
|
|
20230703,134000,165299775,1310,1309,1310,1309,3
|
|
20230703,133900,165295847,1308,1308,1308,1308,1000
|
|
20230703,133800,163987847,1309,1309,1309,1309,110
|
|
20230703,133700,163843857,1308,1308,1308,1308,0
|
|
20230703,133600,163843857,1308,1308,1308,1308,0
|
|
20230703,133500,163843857,1308,1308,1308,1308,0
|
|
20230703,133400,163843857,1308,1308,1308,1308,200
|
|
20230703,133300,163582257,1309,1309,1309,1309,111
|
|
20230703,133200,163436958,1310,1310,1310,1310,94
|
|
20230703,133100,163313818,1311,1311,1311,1311,0
|
|
20230703,133000,163313818,1311,1311,1311,1311,1
|
|
20230703,132900,163312507,1310,1310,1310,1310,0
|
|
20230703,132800,163312507,1310,1310,1310,1310,2771
|
|
20230703,132700,159682497,1311,1311,1311,1311,0
|
|
20230703,132600,159682497,1311,1311,1311,1311,0
|
|
20230703,132500,159682497,1311,1311,1311,1311,0
|
|
20230703,132400,159682497,1311,1311,1311,1311,0
|
|
20230703,132300,159682497,1311,1311,1311,1311,0
|
|
20230703,132200,159682497,1311,1311,1311,1310,3
|
|
20230703,132100,159678565,1310,1310,1310,1310,0
|
|
20230703,132000,159678565,1310,1310,1310,1310,0
|
|
20230703,131900,159678565,1310,1310,1310,1310,1000
|
|
20230703,131800,158368565,1311,1311,1311,1311,203
|
|
20230703,131700,158102432,1311,1311,1311,1311,0
|
|
20230703,131600,158102432,1311,1311,1311,1311,0
|
|
20230703,131500,158102432,1311,1311,1311,1311,281
|
|
20230703,131400,157734041,1312,1312,1312,1312,0
|
|
20230703,131300,157734041,1312,1312,1312,1312,1
|
|
20230703,131200,157732729,1311,1311,1311,1311,0
|
|
20230703,131100,157732729,1311,1311,1311,1311,0
|
|
20230703,131000,157732729,1311,1312,1312,1311,857
|
|
20230703,130900,156609102,1314,1314,1314,1314,0
|
|
20230703,130800,156609102,1314,1314,1314,1314,0
|
|
20230703,130700,156609102,1314,1314,1314,1314,0
|
|
20230703,130600,156609102,1314,1314,1314,1314,0
|
|
20230703,130500,156609102,1314,1311,1314,1311,530
|
|
20230703,130400,155914269,1314,1314,1314,1314,0
|
|
20230703,130300,155914269,1314,1314,1314,1314,0
|
|
20230703,130200,155914269,1314,1314,1314,1314,0
|
|
20230703,130100,155914269,1314,1314,1314,1314,0
|
|
20230703,130000,155914269,1314,1314,1314,1314,392
|
|
20230703,125900,155399181,1313,1313,1313,1313,354
|
|
20230703,125800,154934379,1313,1313,1313,1313,30
|
|
20230703,125700,154894989,1313,1313,1313,1313,66
|
|
20230703,125600,154808331,1313,1313,1313,1313,0
|
|
20230703,125500,154808331,1313,1313,1313,1313,50
|
|
20230703,125400,154742681,1313,1313,1313,1313,0
|
|
20230703,125300,154742681,1313,1313,1313,1313,0
|
|
20230703,125200,154742681,1313,1313,1313,1313,0
|
|
20230703,125100,154742681,1313,1312,1313,1312,2
|
|
20230703,125000,154740056,1308,1308,1308,1308,0
|
|
20230703,124900,154740056,1308,1309,1309,1308,501
|
|
20230703,124800,154084407,1313,1313,1313,1313,0
|
|
20230703,124700,154084407,1313,1313,1313,1313,1
|
|
20230703,124600,154083094,1309,1313,1313,1309,3191
|
|
20230703,124500,149902179,1313,1313,1313,1313,0
|
|
20230703,124400,149902179,1313,1313,1313,1313,50
|
|
20230703,124300,149836529,1313,1313,1313,1313,0
|
|
20230703,124200,149836529,1313,1313,1313,1313,50
|
|
20230703,124100,149770879,1315,1315,1315,1315,53
|
|
20230703,124000,149701184,1315,1315,1315,1315,12
|
|
20230703,123900,149685404,1314,1314,1314,1314,0
|
|
20230703,123800,149685404,1314,1314,1314,1314,1032
|
|
20230703,123700,148329356,1315,1315,1315,1315,0
|
|
20230703,123600,148329356,1315,1315,1315,1315,0
|
|
20230703,123500,148329356,1315,1315,1315,1315,0
|
|
20230703,123400,148329356,1315,1315,1315,1315,0
|
|
20230703,123300,148329356,1315,1315,1315,1315,790
|
|
20230703,123200,147290506,1314,1314,1314,1314,0
|
|
20230703,123100,147290506,1314,1314,1314,1314,0
|
|
20230703,123000,147290506,1314,1315,1315,1314,180
|
|
20230703,122900,147053807,1315,1315,1315,1315,0
|
|
20230703,122800,147053807,1315,1315,1315,1315,0
|
|
20230703,122700,147053807,1315,1315,1315,1315,1
|
|
20230703,122600,147052492,1314,1314,1314,1314,400
|
|
20230703,122500,146526892,1316,1316,1316,1316,0
|
|
20230703,122400,146526892,1316,1316,1316,1316,0
|
|
20230703,122300,146526892,1316,1316,1316,1316,0
|
|
20230703,122200,146526892,1316,1316,1316,1316,0
|
|
20230703,122100,146526892,1316,1316,1316,1316,0
|
|
20230703,122000,146526892,1316,1316,1316,1316,1
|
|
20230703,121900,146525576,1316,1316,1316,1316,0
|
|
20230703,121800,146525576,1316,1316,1316,1316,0
|
|
20230703,121700,146525576,1316,1316,1316,1316,1
|
|
20230703,121600,146524260,1314,1314,1314,1314,500
|
|
20230703,121500,145867260,1316,1316,1316,1316,0
|
|
20230703,121400,145867260,1316,1316,1316,1316,0
|
|
20230703,121300,145867260,1316,1316,1316,1316,0
|
|
20230703,121200,145867260,1316,1315,1316,1314,530
|
|
20230703,121100,145170775,1317,1317,1317,1317,0
|
|
20230703,121000,145170775,1317,1317,1317,1317,0
|
|
20230703,120900,145170775,1317,1317,1317,1317,0
|
|
20230703,120800,145170775,1317,1317,1317,1317,0
|
|
20230703,120700,145170775,1317,1317,1317,1317,500
|
|
20230703,120600,144512275,1317,1317,1317,1317,0
|
|
20230703,120500,144512275,1317,1317,1317,1317,0
|
|
20230703,120400,144512275,1317,1317,1317,1317,12
|
|
20230703,120300,144496471,1317,1316,1317,1316,130
|
|
20230703,120200,144325289,1316,1316,1316,1316,6
|
|
20230703,120100,144317393,1317,1317,1317,1317,1
|
|
20230703,120000,144316076,1315,1315,1315,1315,0
|
|
20230703,115900,144316076,1315,1315,1315,1315,0
|
|
20230703,115800,144316076,1315,1315,1315,1315,0
|
|
20230703,115700,144316076,1315,1315,1315,1315,0
|
|
20230703,115600,144316076,1315,1315,1315,1315,35
|
|
20230703,115500,144270051,1315,1315,1315,1315,0
|
|
20230703,115400,144270051,1315,1315,1315,1315,0
|
|
20230703,115300,144270051,1315,1315,1315,1315,0
|
|
20230703,115200,144270051,1315,1315,1315,1315,1
|
|
20230703,115100,144268736,1314,1314,1314,1314,0
|
|
20230703,115000,144268736,1314,1314,1314,1314,0
|
|
20230703,114900,144268736,1314,1314,1314,1314,0
|
|
20230703,114800,144268736,1314,1314,1314,1314,0
|
|
20230703,114700,144268736,1314,1314,1314,1314,0
|
|
20230703,114600,144268736,1314,1314,1314,1314,76
|
|
20230703,114500,144168872,1314,1310,1314,1310,502
|
|
20230703,114400,143511248,1310,1311,1314,1310,1095
|
|
20230703,114300,142075787,1314,1314,1314,1314,0
|
|
20230703,114200,142075787,1314,1314,1314,1314,0
|
|
20230703,114100,142075787,1314,1314,1314,1314,1
|
|
20230703,114000,142074473,1311,1311,1311,1311,3
|
|
20230703,113900,142070540,1318,1318,1318,1318,0
|
|
20230703,113800,142070540,1318,1318,1318,1318,0
|
|
20230703,113700,142070540,1318,1318,1318,1318,0
|
|
20230703,113600,142070540,1318,1318,1318,1318,0
|
|
20230703,113500,142070540,1318,1318,1318,1318,0
|
|
20230703,113400,142070540,1318,1318,1318,1318,0
|
|
20230703,113300,142070540,1318,1317,1318,1317,2
|
|
20230703,113200,142067905,1311,1311,1311,1311,4244
|
|
20230703,113100,136504021,1312,1318,1318,1312,1792
|
|
20230703,113000,134152680,1318,1318,1318,1318,0
|
|
20230703,112900,134152680,1318,1318,1318,1318,0
|
|
20230703,112800,134152680,1318,1315,1318,1315,20
|
|
20230703,112700,134126365,1315,1315,1315,1315,0
|
|
20230703,112600,134126365,1315,1315,1315,1315,5
|
|
20230703,112500,134119790,1315,1315,1315,1315,0
|
|
20230703,112400,134119790,1315,1315,1315,1315,0
|
|
20230703,112300,134119790,1315,1315,1315,1315,5
|
|
20230703,112200,134113215,1315,1315,1315,1315,18
|
|
20230703,112100,134089545,1315,1315,1315,1315,1500
|
|
20230703,112000,132117045,1312,1312,1312,1312,0
|
|
20230703,111900,132117045,1312,1312,1312,1312,0
|
|
20230703,111800,132117045,1312,1312,1312,1312,0
|
|
20230703,111700,132117045,1312,1312,1312,1312,0
|
|
20230703,111600,132117045,1312,1312,1312,1312,2
|
|
20230703,111500,132114421,1312,1312,1312,1312,0
|
|
20230703,111400,132114421,1312,1312,1312,1312,0
|
|
20230703,111300,132114421,1312,1312,1312,1312,1
|
|
20230703,111200,132113109,1312,1312,1312,1312,85
|
|
20230703,111100,132001589,1312,1313,1313,1312,1881
|
|
20230703,111000,129533674,1315,1315,1315,1315,11
|
|
20230703,110900,129519209,1313,1313,1313,1313,384
|
|
20230703,110800,129015017,1315,1315,1315,1315,0
|
|
20230703,110700,129015017,1315,1315,1315,1315,0
|
|
20230703,110600,129015017,1315,1315,1315,1315,84
|
|
20230703,110500,128904557,1315,1318,1318,1315,4620
|
|
20230703,110400,122823337,1318,1318,1318,1318,24
|
|
20230703,110300,122791705,1318,1318,1319,1317,169
|
|
20230703,110200,122569048,1319,1319,1319,1319,0
|
|
20230703,110100,122569048,1319,1319,1319,1319,1
|
|
20230703,110000,122567729,1319,1319,1319,1319,0
|
|
20230703,105900,122567729,1319,1316,1319,1316,292
|
|
20230703,105800,122182716,1319,1318,1319,1318,812
|
|
20230703,105700,121111738,1315,1317,1317,1315,8001
|
|
20230703,105600,110576898,1319,1319,1319,1319,289
|
|
20230703,105500,110195707,1319,1319,1319,1319,1122
|
|
20230703,105400,108715789,1319,1319,1319,1319,90
|
|
20230703,105300,108597079,1319,1320,1320,1319,2227
|
|
20230703,105200,105659516,1320,1320,1320,1319,1196
|
|
20230703,105100,104081476,1320,1312,1320,1312,4171
|
|
20230703,105000,98589310,1312,1312,1312,1312,50
|
|
20230703,104900,98523710,1312,1312,1312,1312,1
|
|
20230703,104800,98522398,1312,1312,1312,1312,0
|
|
20230703,104700,98522398,1312,1312,1312,1312,0
|
|
20230703,104600,98522398,1312,1312,1312,1312,16
|
|
20230703,104500,98501406,1312,1312,1312,1312,0
|
|
20230703,104400,98501406,1312,1307,1312,1307,456
|
|
20230703,104300,97905409,1307,1307,1307,1307,300
|
|
20230703,104200,97513309,1307,1307,1307,1307,0
|
|
20230703,104100,97513309,1307,1307,1307,1307,0
|
|
20230703,104000,97513309,1307,1307,1307,1307,1
|
|
20230703,103900,97512002,1303,1307,1307,1303,248
|
|
20230703,103800,97188454,1307,1307,1307,1307,0
|
|
20230703,103700,97188454,1307,1307,1307,1307,0
|
|
20230703,103600,97188454,1307,1307,1307,1307,0
|
|
20230703,103500,97188454,1307,1303,1307,1303,631
|
|
20230703,103400,96366257,1303,1303,1303,1303,0
|
|
20230703,103300,96366257,1303,1303,1303,1303,45
|
|
20230703,103200,96307622,1303,1304,1304,1303,347
|
|
20230703,103100,95855281,1303,1303,1303,1303,0
|
|
20230703,103000,95855281,1303,1303,1303,1303,850
|
|
20230703,102900,94747731,1307,1307,1307,1307,20
|
|
20230703,102800,94721591,1307,1307,1307,1307,0
|
|
20230703,102700,94721591,1307,1307,1307,1307,1
|
|
20230703,102600,94720284,1303,1307,1307,1303,4454
|
|
20230703,102500,88915705,1304,1304,1305,1304,7500
|
|
20230703,102400,79135650,1305,1306,1306,1305,1200
|
|
20230703,102300,77569550,1307,1307,1307,1307,0
|
|
20230703,102200,77569550,1307,1307,1307,1307,0
|
|
20230703,102100,77569550,1307,1308,1308,1307,1791
|
|
20230703,102000,75227924,1310,1310,1310,1310,27
|
|
20230703,101900,75192554,1310,1310,1310,1310,10
|
|
20230703,101800,75179454,1313,1313,1313,1313,0
|
|
20230703,101700,75179454,1313,1313,1313,1313,0
|
|
20230703,101600,75179454,1313,1313,1313,1313,0
|
|
20230703,101500,75179454,1313,1313,1313,1313,0
|
|
20230703,101400,75179454,1313,1313,1313,1313,0
|
|
20230703,101300,75179454,1313,1313,1313,1313,0
|
|
20230703,101200,75179454,1313,1313,1313,1313,0
|
|
20230703,101100,75179454,1313,1313,1313,1313,16
|
|
20230703,101000,75158446,1313,1313,1313,1313,0
|
|
20230703,100900,75158446,1313,1313,1313,1313,5
|
|
20230703,100800,75151881,1313,1313,1313,1313,0
|
|
20230703,100700,75151881,1313,1313,1313,1313,0
|
|
20230703,100600,75151881,1313,1313,1313,1313,0
|
|
20230703,100500,75151881,1313,1313,1313,1313,1
|
|
20230703,100400,75150568,1313,1312,1313,1312,178
|
|
20230703,100300,74916870,1312,1310,1312,1310,1807
|
|
20230703,100200,72546488,1310,1310,1310,1310,1
|
|
20230703,100100,72545178,1310,1310,1310,1310,2412
|
|
20230703,100000,69385458,1306,1310,1310,1306,501
|
|
20230703,095900,68731148,1306,1306,1306,1306,750
|
|
20230703,095800,67751648,1310,1310,1310,1310,1200
|
|
20230703,095700,66179648,1311,1311,1311,1311,353
|
|
20230703,095600,65716865,1312,1312,1312,1312,1
|
|
20230703,095500,65715553,1311,1312,1312,1311,561
|
|
20230703,095400,64979612,1312,1311,1313,1311,762
|
|
20230703,095300,63980576,1311,1311,1311,1311,40
|
|
20230703,095200,63928136,1311,1310,1311,1310,843
|
|
20230703,095100,62823779,1310,1310,1310,1310,472
|
|
20230703,095000,62205459,1310,1310,1310,1310,562
|
|
20230703,094900,61469239,1305,1305,1305,1305,0
|
|
20230703,094800,61469239,1305,1310,1310,1305,55
|
|
20230703,094700,61397314,1310,1310,1310,1310,46
|
|
20230703,094600,61337054,1310,1310,1310,1310,0
|
|
20230703,094500,61337054,1310,1309,1310,1309,6
|
|
20230703,094400,61329195,1310,1310,1310,1310,674
|
|
20230703,094300,60446255,1311,1311,1311,1311,776
|
|
20230703,094200,59428919,1311,1311,1311,1311,532
|
|
20230703,094100,58731467,1314,1314,1314,1314,0
|
|
20230703,094000,58731467,1314,1314,1315,1314,181
|
|
20230703,093900,58493632,1315,1315,1315,1315,20
|
|
20230703,093800,58467332,1315,1315,1315,1315,116
|
|
20230703,093700,58314792,1315,1309,1315,1309,443
|
|
20230703,093600,57734761,1309,1302,1309,1302,14907
|
|
20230703,093500,38310678,1302,1302,1302,1302,735
|
|
20230703,093400,37353708,1301,1302,1302,1301,18
|
|
20230703,093300,37330274,1302,1302,1302,1302,23
|
|
20230703,093200,37300328,1302,1302,1302,1302,54
|
|
20230703,093100,37230020,1302,1302,1302,1301,82
|
|
20230703,093000,37123271,1301,1301,1301,1301,16
|
|
20230703,092900,37102455,1303,1300,1303,1300,117
|
|
20230703,092800,36950223,1304,1304,1304,1304,2599
|
|
20230703,092700,33561127,1304,1304,1304,1304,0
|
|
20230703,092600,33561127,1304,1304,1304,1304,0
|
|
20230703,092500,33561127,1304,1304,1304,1304,217
|
|
20230703,092400,33278159,1304,1304,1304,1304,72
|
|
20230703,092300,33184271,1304,1303,1304,1303,103
|
|
20230703,092200,33049962,1303,1302,1303,1297,9653
|
|
20230703,092100,20501567,1302,1303,1303,1302,2435
|
|
20230703,092000,17330185,1302,1302,1302,1302,0
|
|
20230703,091900,17330185,1302,1302,1302,1302,1
|
|
20230703,091800,17328883,1302,1302,1302,1302,0
|
|
20230703,091700,17328883,1302,1302,1302,1302,25
|
|
20230703,091600,17296333,1302,1302,1302,1302,1199
|
|
20230703,091500,15735235,1302,1302,1302,1302,980
|
|
20230703,091400,14459275,1302,1309,1309,1302,1716
|
|
20230703,091300,12224892,1309,1309,1309,1309,400
|
|
20230703,091200,11701292,1309,1309,1309,1309,10
|
|
20230703,091100,11688202,1309,1309,1309,1309,200
|
|
20230703,091000,11426402,1309,1309,1309,1309,0
|
|
20230703,090900,11426402,1309,1309,1309,1309,220
|
|
20230703,090800,11138422,1305,1311,1311,1305,600
|
|
20230703,090700,10354822,1311,1311,1311,1311,14
|
|
20230703,090600,10336468,1310,1310,1310,1310,1
|
|
20230703,090500,10335158,1305,1305,1305,1305,0
|
|
20230703,090400,10335158,1305,1304,1305,1304,2757
|
|
20230703,090300,6739900,1304,1303,1304,1303,1170
|
|
20230703,090200,5214320,1305,1305,1305,1305,0
|
|
20230703,090100,5214320,1305,1305,1305,1305,100
|
|
20230703,090000,5083820,1310,1296,1310,1296,3917
|