650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194700,320523430,1209,1209,1209,1209,5605
|
|
20230704,194600,320523430,1209,1209,1209,1209,0
|
|
20230704,194500,320523430,1209,1209,1209,1209,0
|
|
20230704,194400,320523430,1209,1209,1209,1209,0
|
|
20230704,194300,320523430,1209,1209,1209,1209,0
|
|
20230704,194200,320523430,1209,1209,1209,1209,0
|
|
20230704,194100,320523430,1209,1209,1209,1209,0
|
|
20230704,194000,320523430,1209,1209,1209,1209,0
|
|
20230704,193900,320523430,1209,1209,1209,1209,0
|
|
20230704,193800,320523430,1209,1209,1209,1209,0
|
|
20230704,193700,320523430,1209,1209,1209,1209,0
|
|
20230704,193600,320523430,1209,1209,1209,1209,0
|
|
20230704,193500,320523430,1209,1209,1209,1209,0
|
|
20230704,193400,320523430,1209,1209,1209,1209,0
|
|
20230704,193300,320523430,1209,1209,1209,1209,0
|
|
20230704,193200,320523430,1209,1209,1209,1209,0
|
|
20230704,193100,320523430,1209,1209,1209,1209,0
|
|
20230704,193000,320523430,1209,1209,1209,1209,0
|
|
20230704,192900,320523430,1209,1209,1209,1209,0
|
|
20230704,192800,320523430,1209,1209,1209,1209,0
|
|
20230704,192700,320523430,1209,1209,1209,1209,0
|
|
20230704,192600,320523430,1209,1209,1209,1209,0
|
|
20230704,192500,320523430,1209,1209,1209,1209,0
|
|
20230704,192400,320523430,1209,1209,1209,1209,0
|
|
20230704,192300,320523430,1209,1209,1209,1209,0
|
|
20230704,192200,320523430,1209,1209,1209,1209,0
|
|
20230704,192100,320523430,1209,1209,1209,1209,0
|
|
20230704,192000,320523430,1209,1209,1209,1209,0
|
|
20230704,191900,320523430,1209,1209,1209,1209,0
|
|
20230704,191800,320523430,1209,1209,1209,1209,0
|
|
20230704,191700,320523430,1209,1209,1209,1209,5605
|
|
20230704,191600,320523430,1209,1209,1209,1209,0
|
|
20230704,191500,320523430,1209,1209,1209,1209,0
|
|
20230704,191400,320523430,1209,1209,1209,1209,0
|
|
20230704,191300,320523430,1209,1209,1209,1209,0
|
|
20230704,191200,320523430,1209,1209,1209,1209,0
|
|
20230704,191100,320523430,1209,1209,1209,1209,0
|
|
20230704,191000,320523430,1209,1209,1209,1209,0
|
|
20230704,190900,320523430,1209,1209,1209,1209,0
|
|
20230704,190800,320523430,1209,1209,1209,1209,0
|
|
20230704,190700,320523430,1209,1209,1209,1209,0
|
|
20230704,190600,320523430,1209,1209,1209,1209,0
|
|
20230704,190500,320523430,1209,1209,1209,1209,0
|
|
20230704,190400,320523430,1209,1209,1209,1209,0
|
|
20230704,190300,320523430,1209,1209,1209,1209,0
|
|
20230704,190200,320523430,1209,1209,1209,1209,0
|
|
20230704,190100,320523430,1209,1209,1209,1209,0
|
|
20230704,190000,320523430,1209,1209,1209,1209,0
|
|
20230704,185900,320523430,1209,1209,1209,1209,0
|
|
20230704,185800,320523430,1209,1209,1209,1209,0
|
|
20230704,185700,320523430,1209,1209,1209,1209,0
|
|
20230704,185600,320523430,1209,1209,1209,1209,0
|
|
20230704,185500,320523430,1209,1209,1209,1209,0
|
|
20230704,185400,320523430,1209,1209,1209,1209,0
|
|
20230704,185300,320523430,1209,1209,1209,1209,0
|
|
20230704,185200,320523430,1209,1209,1209,1209,0
|
|
20230704,185100,320523430,1209,1209,1209,1209,0
|
|
20230704,185000,320523430,1209,1209,1209,1209,0
|
|
20230704,184900,320523430,1209,1209,1209,1209,0
|
|
20230704,184800,320523430,1209,1209,1209,1209,0
|
|
20230704,184700,320523430,1209,1209,1209,1209,5605
|
|
20230704,184600,320523430,1209,1209,1209,1209,0
|
|
20230704,184500,320523430,1209,1209,1209,1209,0
|
|
20230704,184400,320523430,1209,1209,1209,1209,0
|
|
20230704,184300,320523430,1209,1209,1209,1209,0
|
|
20230704,184200,320523430,1209,1209,1209,1209,0
|
|
20230704,184100,320523430,1209,1209,1209,1209,0
|
|
20230704,184000,320523430,1209,1209,1209,1209,0
|
|
20230704,183900,320523430,1209,1209,1209,1209,0
|
|
20230704,183800,320523430,1209,1209,1209,1209,0
|
|
20230704,183700,320523430,1209,1209,1209,1209,0
|
|
20230704,183600,320523430,1209,1209,1209,1209,0
|
|
20230704,183500,320523430,1209,1209,1209,1209,0
|
|
20230704,183400,320523430,1209,1209,1209,1209,0
|
|
20230704,183300,320523430,1209,1209,1209,1209,0
|
|
20230704,183200,320523430,1209,1209,1209,1209,0
|
|
20230704,183100,320523430,1209,1209,1209,1209,0
|
|
20230704,183000,320523430,1209,1209,1209,1209,0
|
|
20230704,182900,320523430,1209,1209,1209,1209,0
|
|
20230704,182800,320523430,1209,1209,1209,1209,0
|
|
20230704,182700,320523430,1209,1209,1209,1209,0
|
|
20230704,182600,320523430,1209,1209,1209,1209,0
|
|
20230704,182500,320523430,1209,1209,1209,1209,0
|
|
20230704,182400,320523430,1209,1209,1209,1209,0
|
|
20230704,182300,320523430,1209,1209,1209,1209,0
|
|
20230704,182200,320523430,1209,1209,1209,1209,0
|
|
20230704,182100,320523430,1209,1209,1209,1209,0
|
|
20230704,182000,320523430,1209,1209,1209,1209,0
|
|
20230704,181900,320523430,1209,1209,1209,1209,0
|
|
20230704,181800,320523430,1209,1209,1209,1209,0
|
|
20230704,181700,320523430,1209,1209,1209,1209,5605
|
|
20230704,181600,320523430,1209,1209,1209,1209,0
|
|
20230704,181500,320523430,1209,1209,1209,1209,0
|
|
20230704,181400,320523430,1209,1209,1209,1209,0
|
|
20230704,181300,320523430,1209,1209,1209,1209,0
|
|
20230704,181200,320523430,1209,1209,1209,1209,0
|
|
20230704,181100,320523430,1209,1209,1209,1209,0
|
|
20230704,181000,320523430,1209,1209,1209,1209,0
|
|
20230704,180900,320523430,1209,1209,1209,1209,0
|
|
20230704,180800,320523430,1209,1209,1209,1209,0
|
|
20230704,180700,320523430,1209,1209,1209,1209,0
|
|
20230704,180600,320523430,1209,1209,1209,1209,0
|
|
20230704,180500,320523430,1209,1209,1209,1209,0
|
|
20230704,180400,320523430,1209,1209,1209,1209,0
|
|
20230704,180300,320523430,1209,1209,1209,1209,0
|
|
20230704,180200,320523430,1209,1209,1209,1209,0
|
|
20230704,180100,320523430,1209,1209,1209,1209,0
|
|
20230704,180000,320523430,1209,1209,1209,1209,0
|
|
20230704,175900,320523430,1209,1209,1209,1209,0
|
|
20230704,175800,320523430,1209,1209,1209,1209,0
|
|
20230704,175700,320523430,1209,1209,1209,1209,0
|
|
20230704,175600,320523430,1209,1209,1209,1209,0
|
|
20230704,175500,320523430,1209,1209,1209,1209,0
|
|
20230704,175400,320523430,1209,1209,1209,1209,0
|
|
20230704,175300,320523430,1209,1209,1209,1209,0
|
|
20230704,175200,320523430,1209,1209,1209,1209,0
|
|
20230704,175100,320523430,1209,1209,1209,1209,0
|
|
20230704,175000,320523430,1209,1209,1209,1209,0
|
|
20230704,174900,320523430,1209,1209,1209,1209,0
|
|
20230704,174800,320523430,1209,1209,1209,1209,0
|
|
20230704,174700,320523430,1209,1209,1209,1209,5605
|
|
20230704,174600,320523430,1209,1209,1209,1209,0
|
|
20230704,174500,320523430,1209,1209,1209,1209,0
|
|
20230704,174400,320523430,1209,1209,1209,1209,0
|
|
20230704,174300,320523430,1209,1209,1209,1209,0
|
|
20230704,174200,320523430,1209,1209,1209,1209,0
|
|
20230704,174100,320523430,1209,1209,1209,1209,0
|
|
20230704,174000,320523430,1209,1209,1209,1209,0
|
|
20230704,173900,320523430,1209,1209,1209,1209,0
|
|
20230704,173800,320523430,1209,1209,1209,1209,0
|
|
20230704,173700,320523430,1209,1209,1209,1209,0
|
|
20230704,173600,320523430,1209,1209,1209,1209,0
|
|
20230704,173500,320523430,1209,1209,1209,1209,0
|
|
20230704,173400,320523430,1209,1209,1209,1209,0
|
|
20230704,173300,320523430,1209,1209,1209,1209,0
|
|
20230704,173200,320523430,1209,1209,1209,1209,0
|
|
20230704,173100,320523430,1209,1209,1209,1209,0
|
|
20230704,173000,320523430,1209,1209,1209,1209,0
|
|
20230704,172900,320523430,1209,1209,1209,1209,0
|
|
20230704,172800,320523430,1209,1209,1209,1209,0
|
|
20230704,172700,320523430,1209,1209,1209,1209,0
|
|
20230704,172600,320523430,1209,1209,1209,1209,0
|
|
20230704,172500,320523430,1209,1209,1209,1209,0
|
|
20230704,172400,320523430,1209,1209,1209,1209,0
|
|
20230704,172300,320523430,1209,1209,1209,1209,0
|
|
20230704,172200,320523430,1209,1209,1209,1209,0
|
|
20230704,172100,320523430,1209,1209,1209,1209,0
|
|
20230704,172000,320523430,1209,1209,1209,1209,0
|
|
20230704,171900,320523430,1209,1209,1209,1209,0
|
|
20230704,171800,320523430,1209,1209,1209,1209,0
|
|
20230704,171700,320523430,1209,1209,1209,1209,5605
|
|
20230704,171600,320523430,1209,1209,1209,1209,0
|
|
20230704,171500,320523430,1209,1209,1209,1209,0
|
|
20230704,171400,320523430,1209,1209,1209,1209,0
|
|
20230704,171300,320523430,1209,1209,1209,1209,0
|
|
20230704,171200,320523430,1209,1209,1209,1209,0
|
|
20230704,171100,320523430,1209,1209,1209,1209,0
|
|
20230704,171000,320523430,1209,1209,1209,1209,0
|
|
20230704,170900,320523430,1209,1209,1209,1209,0
|
|
20230704,170800,320523430,1209,1209,1209,1209,0
|
|
20230704,170700,320523430,1209,1209,1209,1209,0
|
|
20230704,170600,320523430,1209,1209,1209,1209,0
|
|
20230704,170500,320523430,1209,1209,1209,1209,0
|
|
20230704,170400,320523430,1209,1209,1209,1209,0
|
|
20230704,170300,320523430,1209,1209,1209,1209,0
|
|
20230704,170200,320523430,1209,1209,1209,1209,0
|
|
20230704,170100,320523430,1209,1209,1209,1209,0
|
|
20230704,170000,320523430,1209,1209,1209,1209,0
|
|
20230704,165900,320523430,1209,1209,1209,1209,0
|
|
20230704,165800,320523430,1209,1209,1209,1209,0
|
|
20230704,165700,320523430,1209,1209,1209,1209,0
|
|
20230704,165600,320523430,1209,1209,1209,1209,0
|
|
20230704,165500,320523430,1209,1209,1209,1209,0
|
|
20230704,165400,320523430,1209,1209,1209,1209,0
|
|
20230704,165300,320523430,1209,1209,1209,1209,0
|
|
20230704,165200,320523430,1209,1209,1209,1209,0
|
|
20230704,165100,320523430,1209,1209,1209,1209,0
|
|
20230704,165000,320523430,1209,1209,1209,1209,0
|
|
20230704,164900,320523430,1209,1209,1209,1209,0
|
|
20230704,164800,320523430,1209,1209,1209,1209,0
|
|
20230704,164700,320523430,1209,1209,1209,1209,5605
|
|
20230704,164600,320523430,1209,1209,1209,1209,0
|
|
20230704,164500,320523430,1209,1209,1209,1209,0
|
|
20230704,164400,320523430,1209,1209,1209,1209,0
|
|
20230704,164300,320523430,1209,1209,1209,1209,0
|
|
20230704,164200,320523430,1209,1209,1209,1209,0
|
|
20230704,164100,320523430,1209,1209,1209,1209,0
|
|
20230704,164000,320523430,1209,1209,1209,1209,0
|
|
20230704,163900,320523430,1209,1209,1209,1209,0
|
|
20230704,163800,320523430,1209,1209,1209,1209,0
|
|
20230704,163700,320523430,1209,1209,1209,1209,0
|
|
20230704,163600,320523430,1209,1209,1209,1209,0
|
|
20230704,163500,320523430,1209,1209,1209,1209,0
|
|
20230704,163400,320523430,1209,1209,1209,1209,0
|
|
20230704,163300,320523430,1209,1209,1209,1209,0
|
|
20230704,163200,320523430,1209,1209,1209,1209,0
|
|
20230704,163100,320523430,1209,1209,1209,1209,0
|
|
20230704,163000,320523430,1209,1209,1209,1209,0
|
|
20230704,162900,320523430,1209,1209,1209,1209,0
|
|
20230704,162800,320523430,1209,1209,1209,1209,0
|
|
20230704,162700,320523430,1209,1209,1209,1209,0
|
|
20230704,162600,320523430,1209,1209,1209,1209,0
|
|
20230704,162500,320523430,1209,1209,1209,1209,0
|
|
20230704,162400,320523430,1209,1209,1209,1209,0
|
|
20230704,162300,320523430,1209,1209,1209,1209,0
|
|
20230704,162200,320523430,1209,1209,1209,1209,0
|
|
20230704,162100,320523430,1209,1209,1209,1209,0
|
|
20230704,162000,320523430,1209,1209,1209,1209,0
|
|
20230704,161900,320523430,1209,1209,1209,1209,0
|
|
20230704,161800,320523430,1209,1209,1209,1209,0
|
|
20230704,161700,320523430,1209,1209,1209,1209,5605
|
|
20230704,161600,320523430,1209,1209,1209,1209,0
|
|
20230704,161500,320523430,1209,1209,1209,1209,0
|
|
20230704,161400,320523430,1209,1209,1209,1209,0
|
|
20230704,161300,320523430,1209,1209,1209,1209,0
|
|
20230704,161200,320523430,1209,1209,1209,1209,0
|
|
20230704,161100,320523430,1209,1209,1209,1209,0
|
|
20230704,161000,320523430,1209,1209,1209,1209,0
|
|
20230704,160900,320523430,1209,1209,1209,1209,0
|
|
20230704,160800,320523430,1209,1209,1209,1209,0
|
|
20230704,160700,320523430,1209,1209,1209,1209,0
|
|
20230704,160600,320523430,1209,1209,1209,1209,0
|
|
20230704,160500,320523430,1209,1209,1209,1209,0
|
|
20230704,160400,320523430,1209,1209,1209,1209,0
|
|
20230704,160300,320523430,1209,1209,1209,1209,0
|
|
20230704,160200,320523430,1209,1209,1209,1209,0
|
|
20230704,160100,320523430,1209,1209,1209,1209,0
|
|
20230704,160000,320523430,1209,1209,1209,1209,0
|
|
20230704,155900,320523430,1209,1209,1209,1209,0
|
|
20230704,155800,320523430,1209,1209,1209,1209,0
|
|
20230704,155700,320523430,1209,1209,1209,1209,0
|
|
20230704,155600,320523430,1209,1209,1209,1209,0
|
|
20230704,155500,320523430,1209,1209,1209,1209,0
|
|
20230704,155400,320523430,1209,1209,1209,1209,0
|
|
20230704,155300,320523430,1209,1209,1209,1209,0
|
|
20230704,155200,320523430,1209,1209,1209,1209,0
|
|
20230704,155100,320523430,1209,1209,1209,1209,0
|
|
20230704,155000,320523430,1209,1209,1209,1209,0
|
|
20230704,154900,320523430,1209,1209,1209,1209,0
|
|
20230704,154800,320523430,1209,1209,1209,1209,0
|
|
20230704,154700,320523430,1209,1209,1209,1209,5605
|
|
20230704,154600,320523430,1209,1209,1209,1209,0
|
|
20230704,154500,320523430,1209,1209,1209,1209,0
|
|
20230704,154400,320523430,1209,1209,1209,1209,0
|
|
20230704,154300,320523430,1209,1209,1209,1209,0
|
|
20230704,154200,320523430,1209,1209,1209,1209,0
|
|
20230704,154100,320523430,1209,1209,1209,1209,0
|
|
20230704,154000,320523430,1209,1209,1209,1209,0
|
|
20230704,153900,320523430,1209,1209,1209,1209,0
|
|
20230704,153800,320523430,1209,1209,1209,1209,0
|
|
20230704,153700,320523430,1209,1209,1209,1209,0
|
|
20230704,153600,320523430,1209,1209,1209,1209,0
|
|
20230704,153500,320523430,1209,1209,1209,1209,0
|
|
20230704,153400,320523430,1209,1209,1209,1209,0
|
|
20230704,153300,320523430,1209,1209,1209,1209,0
|
|
20230704,153200,320523430,1209,1209,1209,1209,0
|
|
20230704,153100,320523430,1209,1209,1209,1209,0
|
|
20230704,153000,320523430,1209,1209,1209,1209,5605
|
|
20230704,152900,313746985,1208,1208,1208,1208,0
|
|
20230704,152800,313746985,1208,1208,1208,1208,0
|
|
20230704,152700,313746985,1208,1208,1208,1208,0
|
|
20230704,152600,313746985,1208,1208,1208,1208,0
|
|
20230704,152500,313746985,1208,1208,1208,1208,0
|
|
20230704,152400,313746985,1208,1208,1208,1208,0
|
|
20230704,152300,313746985,1208,1208,1208,1208,0
|
|
20230704,152200,313746985,1208,1208,1208,1208,0
|
|
20230704,152100,313746985,1208,1208,1208,1208,0
|
|
20230704,152000,313746985,1208,1208,1208,1208,0
|
|
20230704,151900,313746985,1208,1206,1208,1206,63
|
|
20230704,151800,313670967,1208,1207,1208,1206,528
|
|
20230704,151700,313033589,1207,1207,1207,1206,433
|
|
20230704,151600,312510995,1208,1204,1209,1204,24829
|
|
20230704,151500,282590676,1204,1202,1204,1200,788
|
|
20230704,151400,281643831,1204,1203,1204,1203,229
|
|
20230704,151300,281368330,1203,1203,1203,1203,1319
|
|
20230704,151200,279781573,1203,1203,1203,1203,15
|
|
20230704,151100,279763528,1203,1201,1203,1200,4071
|
|
20230704,151000,274870982,1200,1200,1200,1200,978
|
|
20230704,150900,273697382,1200,1198,1200,1198,2655
|
|
20230704,150800,270516686,1200,1198,1200,1198,125
|
|
20230704,150700,270366886,1200,1199,1200,1199,115
|
|
20230704,150600,270228998,1199,1199,1199,1199,50
|
|
20230704,150500,270169048,1199,1199,1199,1199,0
|
|
20230704,150400,270169048,1199,1198,1199,1198,60
|
|
20230704,150300,270097164,1194,1194,1194,1194,50
|
|
20230704,150200,270037464,1200,1200,1200,1200,5
|
|
20230704,150100,270031464,1200,1199,1200,1199,200
|
|
20230704,150000,269791517,1200,1200,1200,1200,0
|
|
20230704,145900,269791517,1200,1200,1200,1200,4
|
|
20230704,145800,269786717,1200,1200,1200,1200,0
|
|
20230704,145700,269786717,1200,1198,1200,1198,185
|
|
20230704,145600,269564959,1193,1198,1198,1193,564
|
|
20230704,145500,268891116,1200,1200,1200,1200,0
|
|
20230704,145400,268891116,1200,1200,1200,1200,83
|
|
20230704,145300,268791516,1200,1199,1200,1199,65
|
|
20230704,145200,268713576,1199,1200,1200,1199,42
|
|
20230704,145100,268663216,1197,1197,1197,1197,10
|
|
20230704,145000,268651246,1200,1200,1200,1200,200
|
|
20230704,144900,268411246,1201,1201,1201,1201,0
|
|
20230704,144800,268411246,1201,1201,1201,1201,5
|
|
20230704,144700,268405241,1197,1200,1201,1197,248
|
|
20230704,144600,268107641,1200,1194,1200,1194,105
|
|
20230704,144500,267982241,1200,1200,1200,1200,50
|
|
20230704,144400,267922241,1200,1199,1200,1193,1003
|
|
20230704,144300,266725360,1201,1198,1201,1194,1221
|
|
20230704,144200,265265582,1200,1200,1200,1200,0
|
|
20230704,144100,265265582,1200,1200,1200,1200,0
|
|
20230704,144000,265265582,1200,1200,1200,1200,0
|
|
20230704,143900,265265582,1200,1198,1200,1198,47
|
|
20230704,143800,265209254,1202,1202,1202,1202,0
|
|
20230704,143700,265209254,1202,1202,1202,1202,0
|
|
20230704,143600,265209254,1202,1201,1202,1201,2012
|
|
20230704,143500,262791615,1201,1201,1201,1201,0
|
|
20230704,143400,262791615,1201,1201,1201,1200,29
|
|
20230704,143300,262756809,1201,1200,1201,1200,1468
|
|
20230704,143200,260995199,1200,1198,1200,1198,562
|
|
20230704,143100,260321817,1199,1200,1200,1199,263
|
|
20230704,143000,260006222,1200,1201,1201,1200,25
|
|
20230704,142900,259976212,1202,1201,1202,1201,320
|
|
20230704,142800,259591881,1202,1199,1202,1199,1300
|
|
20230704,142700,258030671,1202,1202,1202,1202,0
|
|
20230704,142600,258030671,1202,1203,1203,1201,141
|
|
20230704,142500,257861153,1203,1197,1203,1196,36090
|
|
20230704,142400,214581998,1197,1189,1197,1189,11385
|
|
20230704,142300,200996741,1188,1186,1188,1186,838
|
|
20230704,142200,200002537,1186,1186,1186,1186,0
|
|
20230704,142100,200002537,1186,1186,1186,1186,0
|
|
20230704,142000,200002537,1186,1185,1186,1185,7
|
|
20230704,141900,199994239,1185,1185,1185,1185,5
|
|
20230704,141800,199988314,1185,1185,1185,1185,110
|
|
20230704,141700,199857964,1185,1185,1185,1185,26
|
|
20230704,141600,199827154,1186,1183,1186,1183,139
|
|
20230704,141500,199662436,1183,1183,1183,1183,20
|
|
20230704,141400,199638776,1186,1186,1186,1186,31
|
|
20230704,141300,199602010,1187,1187,1187,1187,0
|
|
20230704,141200,199602010,1187,1187,1187,1187,0
|
|
20230704,141100,199602010,1187,1187,1187,1187,0
|
|
20230704,141000,199602010,1187,1187,1187,1187,0
|
|
20230704,140900,199602010,1187,1187,1187,1187,0
|
|
20230704,140800,199602010,1187,1187,1187,1187,0
|
|
20230704,140700,199602010,1187,1187,1187,1187,0
|
|
20230704,140600,199602010,1187,1187,1187,1187,0
|
|
20230704,140500,199602010,1187,1187,1187,1187,0
|
|
20230704,140400,199602010,1187,1184,1187,1183,628
|
|
20230704,140300,198858950,1190,1189,1190,1189,4
|
|
20230704,140200,198854191,1190,1190,1190,1190,0
|
|
20230704,140100,198854191,1190,1190,1190,1190,1
|
|
20230704,140000,198853001,1190,1190,1190,1190,0
|
|
20230704,135900,198853001,1190,1190,1190,1190,0
|
|
20230704,135800,198853001,1190,1190,1190,1190,1
|
|
20230704,135700,198851811,1190,1190,1190,1190,0
|
|
20230704,135600,198851811,1190,1190,1190,1190,1
|
|
20230704,135500,198850621,1191,1191,1191,1191,0
|
|
20230704,135400,198850621,1191,1191,1191,1191,0
|
|
20230704,135300,198850621,1191,1190,1191,1190,561
|
|
20230704,135200,198183027,1190,1190,1190,1190,0
|
|
20230704,135100,198183027,1190,1190,1190,1190,2
|
|
20230704,135000,198180647,1184,1184,1184,1184,1
|
|
20230704,134900,198179463,1191,1190,1191,1190,119
|
|
20230704,134800,198037852,1190,1190,1190,1190,0
|
|
20230704,134700,198037852,1190,1187,1190,1187,2075
|
|
20230704,134600,195568852,1190,1190,1190,1190,0
|
|
20230704,134500,195568852,1190,1183,1190,1183,422
|
|
20230704,134400,195069605,1190,1190,1190,1190,0
|
|
20230704,134300,195069605,1190,1190,1190,1190,0
|
|
20230704,134200,195069605,1190,1190,1190,1190,31
|
|
20230704,134100,195032715,1191,1191,1191,1191,0
|
|
20230704,134000,195032715,1191,1191,1191,1191,0
|
|
20230704,133900,195032715,1191,1191,1191,1191,0
|
|
20230704,133800,195032715,1191,1184,1191,1184,3518
|
|
20230704,133700,190857092,1190,1189,1190,1189,419
|
|
20230704,133600,190358614,1190,1190,1190,1190,0
|
|
20230704,133500,190358614,1190,1190,1190,1190,0
|
|
20230704,133400,190358614,1190,1186,1190,1184,5003
|
|
20230704,133300,184434845,1191,1185,1191,1185,2803
|
|
20230704,133200,181113272,1192,1192,1192,1185,2716
|
|
20230704,133100,177891394,1191,1191,1191,1191,99
|
|
20230704,133000,177773485,1192,1191,1192,1191,458
|
|
20230704,132900,177228004,1192,1191,1193,1191,3863
|
|
20230704,132800,172623304,1191,1192,1192,1191,24
|
|
20230704,132700,172594700,1192,1190,1192,1185,111
|
|
20230704,132600,172462553,1190,1190,1190,1190,0
|
|
20230704,132500,172462553,1190,1192,1192,1190,230
|
|
20230704,132400,172188643,1194,1191,1194,1191,90
|
|
20230704,132300,172081350,1191,1191,1191,1191,2400
|
|
20230704,132200,169222950,1191,1194,1194,1191,1051
|
|
20230704,132100,167971106,1194,1192,1194,1192,1059
|
|
20230704,132000,166708168,1191,1190,1192,1188,3025
|
|
20230704,131900,163107749,1190,1188,1190,1188,272
|
|
20230704,131800,162784406,1188,1183,1188,1180,1708
|
|
20230704,131700,160766587,1189,1188,1190,1187,1052
|
|
20230704,131600,159517473,1187,1185,1187,1185,296
|
|
20230704,131500,159166252,1185,1184,1185,1184,1114
|
|
20230704,131400,157846227,1187,1187,1187,1187,0
|
|
20230704,131300,157846227,1187,1187,1187,1187,0
|
|
20230704,131200,157846227,1187,1187,1187,1187,75
|
|
20230704,131100,157757202,1187,1183,1187,1183,305
|
|
20230704,131000,157395916,1180,1180,1180,1180,1002
|
|
20230704,130900,156213556,1180,1185,1185,1180,2
|
|
20230704,130800,156211191,1185,1185,1185,1185,0
|
|
20230704,130700,156211191,1185,1180,1185,1180,1523
|
|
20230704,130600,154414036,1186,1186,1186,1180,1044
|
|
20230704,130500,153179854,1186,1184,1186,1182,872
|
|
20230704,130400,152147272,1184,1182,1184,1182,523
|
|
20230704,130300,151528782,1182,1186,1186,1180,3312
|
|
20230704,130200,147617354,1187,1181,1191,1181,7014
|
|
20230704,130100,139292706,1180,1171,1180,1171,17242
|
|
20230704,130000,119012065,1171,1171,1171,1171,0
|
|
20230704,125900,119012065,1171,1171,1171,1171,0
|
|
20230704,125800,119012065,1171,1169,1171,1169,3
|
|
20230704,125700,119008554,1171,1170,1171,1169,1003
|
|
20230704,125600,117835920,1171,1171,1171,1171,0
|
|
20230704,125500,117835920,1171,1171,1171,1171,0
|
|
20230704,125400,117835920,1171,1171,1171,1171,243
|
|
20230704,125300,117551367,1172,1171,1172,1171,762
|
|
20230704,125200,116659060,1171,1171,1172,1171,1003
|
|
20230704,125100,115484544,1171,1171,1171,1170,339
|
|
20230704,125000,115087611,1171,1170,1171,1170,1003
|
|
20230704,124900,113914098,1170,1170,1170,1170,27
|
|
20230704,124800,113882508,1171,1170,1171,1170,947
|
|
20230704,124700,112774508,1170,1170,1170,1170,10
|
|
20230704,124600,112762808,1170,1170,1170,1170,1113
|
|
20230704,124500,111460598,1173,1170,1173,1170,681
|
|
20230704,124400,110663714,1170,1170,1170,1170,0
|
|
20230704,124300,110663714,1170,1169,1170,1169,108
|
|
20230704,124200,110537457,1170,1170,1170,1170,0
|
|
20230704,124100,110537457,1170,1170,1170,1170,1
|
|
20230704,124000,110536287,1170,1170,1170,1170,0
|
|
20230704,123900,110536287,1170,1168,1170,1168,138
|
|
20230704,123800,110374983,1170,1170,1170,1170,427
|
|
20230704,123700,109875393,1170,1170,1170,1170,10
|
|
20230704,123600,109863693,1170,1170,1170,1170,0
|
|
20230704,123500,109863693,1170,1170,1170,1170,27
|
|
20230704,123400,109832103,1172,1172,1172,1172,0
|
|
20230704,123300,109832103,1172,1172,1172,1172,0
|
|
20230704,123200,109832103,1172,1172,1172,1172,6
|
|
20230704,123100,109825071,1172,1172,1172,1172,6
|
|
20230704,123000,109818039,1172,1172,1172,1172,3
|
|
20230704,122900,109814523,1171,1171,1171,1171,149
|
|
20230704,122800,109640044,1173,1173,1173,1173,0
|
|
20230704,122700,109640044,1173,1173,1173,1173,0
|
|
20230704,122600,109640044,1173,1173,1173,1173,0
|
|
20230704,122500,109640044,1173,1173,1173,1173,0
|
|
20230704,122400,109640044,1173,1174,1174,1171,87
|
|
20230704,122300,109537981,1175,1175,1175,1175,0
|
|
20230704,122200,109537981,1175,1175,1175,1175,0
|
|
20230704,122100,109537981,1175,1175,1175,1175,0
|
|
20230704,122000,109537981,1175,1175,1175,1175,0
|
|
20230704,121900,109537981,1175,1175,1175,1175,0
|
|
20230704,121800,109537981,1175,1175,1175,1175,0
|
|
20230704,121700,109537981,1175,1175,1175,1175,0
|
|
20230704,121600,109537981,1175,1173,1175,1173,711
|
|
20230704,121500,108703938,1173,1173,1173,1173,13
|
|
20230704,121400,108688689,1171,1171,1171,1171,0
|
|
20230704,121300,108688689,1171,1171,1171,1171,0
|
|
20230704,121200,108688689,1171,1171,1171,1171,1
|
|
20230704,121100,108687518,1173,1173,1173,1173,0
|
|
20230704,121000,108687518,1173,1173,1173,1173,65
|
|
20230704,120900,108611273,1173,1173,1173,1173,0
|
|
20230704,120800,108611273,1173,1173,1173,1173,0
|
|
20230704,120700,108611273,1173,1173,1173,1173,0
|
|
20230704,120600,108611273,1173,1171,1173,1171,11
|
|
20230704,120500,108598372,1171,1171,1171,1171,1
|
|
20230704,120400,108597201,1171,1172,1172,1170,198
|
|
20230704,120300,108365148,1172,1172,1172,1172,0
|
|
20230704,120200,108365148,1172,1172,1172,1172,0
|
|
20230704,120100,108365148,1172,1171,1173,1170,555
|
|
20230704,120000,107715635,1172,1172,1172,1172,208
|
|
20230704,115900,107471859,1172,1172,1172,1172,0
|
|
20230704,115800,107471859,1172,1172,1172,1172,1
|
|
20230704,115700,107470687,1173,1173,1173,1173,0
|
|
20230704,115600,107470687,1173,1173,1173,1173,0
|
|
20230704,115500,107470687,1173,1173,1173,1173,0
|
|
20230704,115400,107470687,1173,1173,1173,1173,0
|
|
20230704,115300,107470687,1173,1173,1173,1173,0
|
|
20230704,115200,107470687,1173,1173,1173,1173,0
|
|
20230704,115100,107470687,1173,1173,1173,1173,20
|
|
20230704,115000,107447227,1174,1174,1174,1174,0
|
|
20230704,114900,107447227,1174,1174,1174,1174,3
|
|
20230704,114800,107443705,1169,1171,1171,1169,1000
|
|
20230704,114700,106273971,1176,1176,1176,1176,0
|
|
20230704,114600,106273971,1176,1176,1176,1176,0
|
|
20230704,114500,106273971,1176,1176,1176,1176,0
|
|
20230704,114400,106273971,1176,1171,1176,1171,59
|
|
20230704,114300,106204811,1171,1171,1171,1171,0
|
|
20230704,114200,106204811,1171,1171,1171,1171,0
|
|
20230704,114100,106204811,1171,1171,1171,1171,100
|
|
20230704,114000,106087711,1176,1176,1176,1176,0
|
|
20230704,113900,106087711,1176,1176,1176,1176,0
|
|
20230704,113800,106087711,1176,1176,1176,1176,0
|
|
20230704,113700,106087711,1176,1168,1176,1168,428
|
|
20230704,113600,105587783,1176,1175,1176,1175,10
|
|
20230704,113500,105576032,1175,1175,1175,1175,10
|
|
20230704,113400,105564282,1176,1176,1176,1176,0
|
|
20230704,113300,105564282,1176,1170,1176,1170,926
|
|
20230704,113200,104480844,1178,1169,1178,1169,4328
|
|
20230704,113100,99410881,1168,1166,1168,1166,10360
|
|
20230704,113000,87331088,1166,1165,1166,1165,3679
|
|
20230704,112900,83042025,1166,1166,1166,1165,133
|
|
20230704,112800,82886977,1165,1166,1166,1165,2029
|
|
20230704,112700,80521192,1166,1168,1168,1166,239
|
|
20230704,112600,80242512,1167,1167,1168,1167,360
|
|
20230704,112500,79822389,1168,1168,1168,1168,0
|
|
20230704,112400,79822389,1168,1167,1168,1167,16
|
|
20230704,112300,79803712,1169,1167,1169,1167,54
|
|
20230704,112200,79740684,1169,1169,1169,1169,0
|
|
20230704,112100,79740684,1169,1169,1169,1169,0
|
|
20230704,112000,79740684,1169,1167,1169,1167,9
|
|
20230704,111900,79730175,1167,1169,1169,1167,1013
|
|
20230704,111800,78546004,1169,1167,1169,1167,16
|
|
20230704,111700,78527326,1169,1167,1169,1167,16
|
|
20230704,111600,78508648,1167,1169,1169,1167,16
|
|
20230704,111500,78489970,1167,1168,1168,1167,26
|
|
20230704,111400,78459627,1169,1169,1169,1169,0
|
|
20230704,111300,78459627,1169,1169,1169,1169,0
|
|
20230704,111200,78459627,1169,1169,1169,1169,0
|
|
20230704,111100,78459627,1169,1169,1169,1169,0
|
|
20230704,111000,78459627,1169,1169,1169,1169,136
|
|
20230704,110900,78300643,1169,1168,1169,1168,186
|
|
20230704,110800,78083392,1169,1168,1169,1168,535
|
|
20230704,110700,77458509,1169,1167,1169,1167,377
|
|
20230704,110600,77018540,1167,1163,1167,1163,24
|
|
20230704,110500,76990608,1167,1164,1167,1160,12850
|
|
20230704,110400,62064117,1167,1167,1167,1167,402
|
|
20230704,110300,61594983,1167,1166,1167,1166,354
|
|
20230704,110200,61182216,1167,1167,1167,1164,1480
|
|
20230704,110100,59455298,1167,1166,1167,1166,353
|
|
20230704,110000,59043697,1166,1166,1166,1166,354
|
|
20230704,105900,58630933,1165,1165,1165,1165,124
|
|
20230704,105800,58486473,1165,1166,1166,1165,1239
|
|
20230704,105700,57041825,1166,1166,1166,1166,32
|
|
20230704,105600,57004513,1166,1163,1167,1163,510
|
|
20230704,105500,56411290,1163,1166,1166,1163,9589
|
|
20230704,105400,45254116,1165,1165,1165,1165,23
|
|
20230704,105300,45227321,1165,1165,1165,1165,11
|
|
20230704,105200,45214506,1167,1166,1167,1166,14
|
|
20230704,105100,45198179,1165,1165,1165,1165,22
|
|
20230704,105000,45172549,1167,1165,1167,1165,15
|
|
20230704,104900,45155064,1165,1165,1165,1165,138
|
|
20230704,104800,44994294,1165,1165,1165,1165,19
|
|
20230704,104700,44972159,1165,1165,1167,1165,82
|
|
20230704,104600,44876625,1165,1165,1165,1165,20
|
|
20230704,104500,44853325,1165,1165,1165,1165,21
|
|
20230704,104400,44828860,1165,1165,1165,1165,9
|
|
20230704,104300,44818375,1167,1166,1167,1166,100
|
|
20230704,104200,44701754,1166,1166,1166,1166,10
|
|
20230704,104100,44690094,1170,1170,1170,1170,0
|
|
20230704,104000,44690094,1170,1170,1170,1170,0
|
|
20230704,103900,44690094,1170,1169,1170,1169,46
|
|
20230704,103800,44636315,1169,1169,1169,1169,10
|
|
20230704,103700,44624625,1169,1169,1169,1169,17
|
|
20230704,103600,44604752,1170,1170,1170,1170,0
|
|
20230704,103500,44604752,1170,1166,1170,1166,100
|
|
20230704,103400,44488079,1164,1166,1166,1164,6
|
|
20230704,103300,44481087,1166,1166,1166,1166,62
|
|
20230704,103200,44408795,1166,1166,1166,1166,1
|
|
20230704,103100,44407629,1168,1168,1168,1168,0
|
|
20230704,103000,44407629,1168,1163,1168,1163,140
|
|
20230704,102900,44244484,1165,1163,1165,1163,22
|
|
20230704,102800,44218885,1165,1163,1165,1163,13
|
|
20230704,102700,44203760,1164,1165,1165,1164,1279
|
|
20230704,102600,42714993,1165,1165,1165,1165,2467
|
|
20230704,102500,39840938,1165,1165,1168,1165,823
|
|
20230704,102400,38882137,1165,1165,1165,1165,40
|
|
20230704,102300,38835537,1168,1165,1168,1165,15
|
|
20230704,102200,38818047,1169,1166,1169,1165,2781
|
|
20230704,102100,35575385,1170,1168,1170,1166,3477
|
|
20230704,102000,31515658,1171,1171,1171,1171,0
|
|
20230704,101900,31515658,1171,1171,1171,1171,4
|
|
20230704,101800,31510974,1168,1168,1168,1168,11
|
|
20230704,101700,31498126,1171,1171,1171,1171,0
|
|
20230704,101600,31498126,1171,1171,1171,1171,0
|
|
20230704,101500,31498126,1171,1170,1171,1168,2264
|
|
20230704,101400,28850614,1171,1170,1178,1169,1050
|
|
20230704,101300,27622096,1169,1169,1169,1169,48
|
|
20230704,101200,27565984,1169,1168,1169,1168,47
|
|
20230704,101100,27511082,1168,1169,1169,1168,130
|
|
20230704,101000,27359142,1169,1169,1169,1169,5
|
|
20230704,100900,27353297,1168,1169,1169,1168,12
|
|
20230704,100800,27339280,1169,1169,1169,1169,0
|
|
20230704,100700,27339280,1169,1169,1169,1169,44
|
|
20230704,100600,27287844,1170,1169,1170,1169,51
|
|
20230704,100500,27228195,1170,1170,1170,1170,41
|
|
20230704,100400,27180225,1170,1170,1170,1169,132
|
|
20230704,100300,27025796,1180,1180,1180,1180,0
|
|
20230704,100200,27025796,1180,1173,1180,1170,164
|
|
20230704,100100,26833085,1173,1173,1173,1173,1
|
|
20230704,100000,26831912,1174,1174,1174,1174,0
|
|
20230704,095900,26831912,1174,1170,1174,1170,3
|
|
20230704,095800,26828394,1175,1175,1175,1175,3
|
|
20230704,095700,26824869,1170,1171,1171,1170,156
|
|
20230704,095600,26642344,1170,1179,1179,1170,11
|
|
20230704,095500,26629384,1180,1170,1180,1168,1448
|
|
20230704,095400,24934942,1174,1170,1174,1170,248
|
|
20230704,095300,24644770,1174,1172,1174,1172,14
|
|
20230704,095200,24628356,1174,1174,1174,1171,17
|
|
20230704,095100,24608431,1171,1174,1174,1171,37
|
|
20230704,095000,24565079,1173,1173,1173,1173,192
|
|
20230704,094900,24339863,1173,1173,1173,1173,1
|
|
20230704,094800,24338690,1173,1171,1173,1171,13
|
|
20230704,094700,24323461,1173,1173,1173,1173,0
|
|
20230704,094600,24323461,1173,1173,1173,1173,79
|
|
20230704,094500,24230794,1174,1174,1174,1174,0
|
|
20230704,094400,24230794,1174,1173,1174,1173,12
|
|
20230704,094300,24216715,1174,1173,1174,1173,10
|
|
20230704,094200,24204982,1173,1170,1173,1170,12
|
|
20230704,094100,24190933,1173,1173,1173,1173,101
|
|
20230704,094000,24072460,1174,1174,1174,1174,10
|
|
20230704,093900,24060720,1177,1179,1180,1177,37
|
|
20230704,093800,24017131,1178,1179,1179,1178,45
|
|
20230704,093700,23964120,1179,1179,1179,1179,32
|
|
20230704,093600,23926392,1179,1173,1179,1173,50
|
|
20230704,093500,23867686,1173,1171,1173,1171,84
|
|
20230704,093400,23769310,1170,1171,1171,1170,114
|
|
20230704,093300,23635880,1171,1171,1171,1171,5
|
|
20230704,093200,23630025,1174,1169,1174,1169,1698
|
|
20230704,093100,21645048,1170,1170,1170,1170,64
|
|
20230704,093000,21570168,1179,1178,1179,1178,11
|
|
20230704,092900,21557205,1170,1170,1170,1170,6
|
|
20230704,092800,21550185,1180,1171,1180,1170,216
|
|
20230704,092700,21296595,1177,1177,1177,1177,0
|
|
20230704,092600,21296595,1177,1177,1177,1177,0
|
|
20230704,092500,21296595,1177,1177,1177,1177,0
|
|
20230704,092400,21296595,1177,1171,1177,1171,61
|
|
20230704,092300,21224886,1185,1185,1185,1185,0
|
|
20230704,092200,21224886,1185,1185,1185,1185,0
|
|
20230704,092100,21224886,1185,1172,1185,1172,72
|
|
20230704,092000,21140203,1172,1174,1174,1172,730
|
|
20230704,091900,20284193,1187,1187,1187,1187,3
|
|
20230704,091800,20280632,1190,1190,1190,1190,0
|
|
20230704,091700,20280632,1190,1190,1190,1190,0
|
|
20230704,091600,20280632,1190,1190,1190,1190,0
|
|
20230704,091500,20280632,1190,1193,1193,1172,87
|
|
20230704,091400,20178357,1194,1175,1194,1175,281
|
|
20230704,091300,19845526,1179,1179,1179,1179,30
|
|
20230704,091200,19810156,1180,1180,1180,1180,55
|
|
20230704,091100,19745256,1195,1195,1195,1195,3
|
|
20230704,091000,19741671,1197,1196,1197,1196,83
|
|
20230704,090900,19642343,1199,1178,1200,1178,2597
|
|
20230704,090800,16541531,1195,1172,1195,1172,4443
|
|
20230704,090700,11327212,1172,1170,1172,1170,215
|
|
20230704,090600,11075652,1165,1166,1166,1165,800
|
|
20230704,090500,10143452,1165,1169,1169,1165,589
|
|
20230704,090400,9457147,1170,1170,1170,1170,59
|
|
20230704,090300,9388117,1172,1172,1172,1172,0
|
|
20230704,090200,9388117,1172,1172,1172,1172,0
|
|
20230704,090100,9388117,1172,1172,1172,1172,28
|
|
20230704,090000,9355301,1168,1172,1172,1168,7402
|