658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195500,138297577,1184,1184,1184,1184,2799
|
|
20230713,195400,138297577,1184,1184,1184,1184,0
|
|
20230713,195300,138297577,1184,1184,1184,1184,0
|
|
20230713,195200,138297577,1184,1184,1184,1184,0
|
|
20230713,195100,138297577,1184,1184,1184,1184,0
|
|
20230713,195000,138297577,1184,1184,1184,1184,0
|
|
20230713,194900,138297577,1184,1184,1184,1184,0
|
|
20230713,194800,138297577,1184,1184,1184,1184,0
|
|
20230713,194700,138297577,1184,1184,1184,1184,0
|
|
20230713,194600,138297577,1184,1184,1184,1184,0
|
|
20230713,194500,138297577,1184,1184,1184,1184,0
|
|
20230713,194400,138297577,1184,1184,1184,1184,0
|
|
20230713,194300,138297577,1184,1184,1184,1184,0
|
|
20230713,194200,138297577,1184,1184,1184,1184,0
|
|
20230713,194100,138297577,1184,1184,1184,1184,0
|
|
20230713,194000,138297577,1184,1184,1184,1184,0
|
|
20230713,193900,138297577,1184,1184,1184,1184,0
|
|
20230713,193800,138297577,1184,1184,1184,1184,0
|
|
20230713,193700,138297577,1184,1184,1184,1184,0
|
|
20230713,193600,138297577,1184,1184,1184,1184,0
|
|
20230713,193500,138297577,1184,1184,1184,1184,0
|
|
20230713,193400,138297577,1184,1184,1184,1184,0
|
|
20230713,193300,138297577,1184,1184,1184,1184,0
|
|
20230713,193200,138297577,1184,1184,1184,1184,0
|
|
20230713,193100,138297577,1184,1184,1184,1184,0
|
|
20230713,193000,138297577,1184,1184,1184,1184,0
|
|
20230713,192900,138297577,1184,1184,1184,1184,0
|
|
20230713,192800,138297577,1184,1184,1184,1184,0
|
|
20230713,192700,138297577,1184,1184,1184,1184,0
|
|
20230713,192600,138297577,1184,1184,1184,1184,0
|
|
20230713,192500,138297577,1184,1184,1184,1184,2799
|
|
20230713,192400,138297577,1184,1184,1184,1184,0
|
|
20230713,192300,138297577,1184,1184,1184,1184,0
|
|
20230713,192200,138297577,1184,1184,1184,1184,0
|
|
20230713,192100,138297577,1184,1184,1184,1184,0
|
|
20230713,192000,138297577,1184,1184,1184,1184,0
|
|
20230713,191900,138297577,1184,1184,1184,1184,0
|
|
20230713,191800,138297577,1184,1184,1184,1184,0
|
|
20230713,191700,138297577,1184,1184,1184,1184,0
|
|
20230713,191600,138297577,1184,1184,1184,1184,0
|
|
20230713,191500,138297577,1184,1184,1184,1184,0
|
|
20230713,191400,138297577,1184,1184,1184,1184,0
|
|
20230713,191300,138297577,1184,1184,1184,1184,0
|
|
20230713,191200,138297577,1184,1184,1184,1184,0
|
|
20230713,191100,138297577,1184,1184,1184,1184,0
|
|
20230713,191000,138297577,1184,1184,1184,1184,0
|
|
20230713,190900,138297577,1184,1184,1184,1184,0
|
|
20230713,190800,138297577,1184,1184,1184,1184,0
|
|
20230713,190700,138297577,1184,1184,1184,1184,0
|
|
20230713,190600,138297577,1184,1184,1184,1184,0
|
|
20230713,190500,138297577,1184,1184,1184,1184,0
|
|
20230713,190400,138297577,1184,1184,1184,1184,0
|
|
20230713,190300,138297577,1184,1184,1184,1184,0
|
|
20230713,190200,138297577,1184,1184,1184,1184,0
|
|
20230713,190100,138297577,1184,1184,1184,1184,0
|
|
20230713,190000,138297577,1184,1184,1184,1184,0
|
|
20230713,185900,138297577,1184,1184,1184,1184,0
|
|
20230713,185800,138297577,1184,1184,1184,1184,0
|
|
20230713,185700,138297577,1184,1184,1184,1184,0
|
|
20230713,185600,138297577,1184,1184,1184,1184,0
|
|
20230713,185500,138297577,1184,1184,1184,1184,2799
|
|
20230713,185400,138297577,1184,1184,1184,1184,0
|
|
20230713,185300,138297577,1184,1184,1184,1184,0
|
|
20230713,185200,138297577,1184,1184,1184,1184,0
|
|
20230713,185100,138297577,1184,1184,1184,1184,0
|
|
20230713,185000,138297577,1184,1184,1184,1184,0
|
|
20230713,184900,138297577,1184,1184,1184,1184,0
|
|
20230713,184800,138297577,1184,1184,1184,1184,0
|
|
20230713,184700,138297577,1184,1184,1184,1184,0
|
|
20230713,184600,138297577,1184,1184,1184,1184,0
|
|
20230713,184500,138297577,1184,1184,1184,1184,0
|
|
20230713,184400,138297577,1184,1184,1184,1184,0
|
|
20230713,184300,138297577,1184,1184,1184,1184,0
|
|
20230713,184200,138297577,1184,1184,1184,1184,0
|
|
20230713,184100,138297577,1184,1184,1184,1184,0
|
|
20230713,184000,138297577,1184,1184,1184,1184,0
|
|
20230713,183900,138297577,1184,1184,1184,1184,0
|
|
20230713,183800,138297577,1184,1184,1184,1184,0
|
|
20230713,183700,138297577,1184,1184,1184,1184,0
|
|
20230713,183600,138297577,1184,1184,1184,1184,0
|
|
20230713,183500,138297577,1184,1184,1184,1184,0
|
|
20230713,183400,138297577,1184,1184,1184,1184,0
|
|
20230713,183300,138297577,1184,1184,1184,1184,0
|
|
20230713,183200,138297577,1184,1184,1184,1184,0
|
|
20230713,183100,138297577,1184,1184,1184,1184,0
|
|
20230713,183000,138297577,1184,1184,1184,1184,0
|
|
20230713,182900,138297577,1184,1184,1184,1184,0
|
|
20230713,182800,138297577,1184,1184,1184,1184,0
|
|
20230713,182700,138297577,1184,1184,1184,1184,0
|
|
20230713,182600,138297577,1184,1184,1184,1184,0
|
|
20230713,182500,138297577,1184,1184,1184,1184,2799
|
|
20230713,182400,138297577,1184,1184,1184,1184,0
|
|
20230713,182300,138297577,1184,1184,1184,1184,0
|
|
20230713,182200,138297577,1184,1184,1184,1184,0
|
|
20230713,182100,138297577,1184,1184,1184,1184,0
|
|
20230713,182000,138297577,1184,1184,1184,1184,0
|
|
20230713,181900,138297577,1184,1184,1184,1184,0
|
|
20230713,181800,138297577,1184,1184,1184,1184,0
|
|
20230713,181700,138297577,1184,1184,1184,1184,0
|
|
20230713,181600,138297577,1184,1184,1184,1184,0
|
|
20230713,181500,138297577,1184,1184,1184,1184,0
|
|
20230713,181400,138297577,1184,1184,1184,1184,0
|
|
20230713,181300,138297577,1184,1184,1184,1184,0
|
|
20230713,181200,138297577,1184,1184,1184,1184,0
|
|
20230713,181100,138297577,1184,1184,1184,1184,0
|
|
20230713,181000,138297577,1184,1184,1184,1184,0
|
|
20230713,180900,138297577,1184,1184,1184,1184,0
|
|
20230713,180800,138297577,1184,1184,1184,1184,0
|
|
20230713,180700,138297577,1184,1184,1184,1184,0
|
|
20230713,180600,138297577,1184,1184,1184,1184,0
|
|
20230713,180500,138297577,1184,1184,1184,1184,0
|
|
20230713,180400,138297577,1184,1184,1184,1184,0
|
|
20230713,180300,138297577,1184,1184,1184,1184,0
|
|
20230713,180200,138297577,1184,1184,1184,1184,0
|
|
20230713,180100,138297577,1184,1184,1184,1184,0
|
|
20230713,180000,138297577,1184,1184,1184,1184,0
|
|
20230713,175900,138297577,1184,1184,1184,1184,0
|
|
20230713,175800,138297577,1184,1184,1184,1184,0
|
|
20230713,175700,138297577,1184,1184,1184,1184,0
|
|
20230713,175600,138297577,1184,1184,1184,1184,0
|
|
20230713,175500,138297577,1184,1184,1184,1184,2799
|
|
20230713,175400,138297577,1184,1184,1184,1184,0
|
|
20230713,175300,138297577,1184,1184,1184,1184,0
|
|
20230713,175200,138297577,1184,1184,1184,1184,0
|
|
20230713,175100,138297577,1184,1184,1184,1184,0
|
|
20230713,175000,138297577,1184,1184,1184,1184,0
|
|
20230713,174900,138297577,1184,1184,1184,1184,0
|
|
20230713,174800,138297577,1184,1184,1184,1184,0
|
|
20230713,174700,138297577,1184,1184,1184,1184,0
|
|
20230713,174600,138297577,1184,1184,1184,1184,0
|
|
20230713,174500,138297577,1184,1184,1184,1184,0
|
|
20230713,174400,138297577,1184,1184,1184,1184,0
|
|
20230713,174300,138297577,1184,1184,1184,1184,0
|
|
20230713,174200,138297577,1184,1184,1184,1184,0
|
|
20230713,174100,138297577,1184,1184,1184,1184,0
|
|
20230713,174000,138297577,1184,1184,1184,1184,0
|
|
20230713,173900,138297577,1184,1184,1184,1184,0
|
|
20230713,173800,138297577,1184,1184,1184,1184,0
|
|
20230713,173700,138297577,1184,1184,1184,1184,0
|
|
20230713,173600,138297577,1184,1184,1184,1184,0
|
|
20230713,173500,138297577,1184,1184,1184,1184,0
|
|
20230713,173400,138297577,1184,1184,1184,1184,0
|
|
20230713,173300,138297577,1184,1184,1184,1184,0
|
|
20230713,173200,138297577,1184,1184,1184,1184,0
|
|
20230713,173100,138297577,1184,1184,1184,1184,0
|
|
20230713,173000,138297577,1184,1184,1184,1184,0
|
|
20230713,172900,138297577,1184,1184,1184,1184,0
|
|
20230713,172800,138297577,1184,1184,1184,1184,0
|
|
20230713,172700,138297577,1184,1184,1184,1184,0
|
|
20230713,172600,138297577,1184,1184,1184,1184,0
|
|
20230713,172500,138297577,1184,1184,1184,1184,2799
|
|
20230713,172400,138297577,1184,1184,1184,1184,0
|
|
20230713,172300,138297577,1184,1184,1184,1184,0
|
|
20230713,172200,138297577,1184,1184,1184,1184,0
|
|
20230713,172100,138297577,1184,1184,1184,1184,0
|
|
20230713,172000,138297577,1184,1184,1184,1184,0
|
|
20230713,171900,138297577,1184,1184,1184,1184,0
|
|
20230713,171800,138297577,1184,1184,1184,1184,0
|
|
20230713,171700,138297577,1184,1184,1184,1184,0
|
|
20230713,171600,138297577,1184,1184,1184,1184,0
|
|
20230713,171500,138297577,1184,1184,1184,1184,0
|
|
20230713,171400,138297577,1184,1184,1184,1184,0
|
|
20230713,171300,138297577,1184,1184,1184,1184,0
|
|
20230713,171200,138297577,1184,1184,1184,1184,0
|
|
20230713,171100,138297577,1184,1184,1184,1184,0
|
|
20230713,171000,138297577,1184,1184,1184,1184,0
|
|
20230713,170900,138297577,1184,1184,1184,1184,0
|
|
20230713,170800,138297577,1184,1184,1184,1184,0
|
|
20230713,170700,138297577,1184,1184,1184,1184,0
|
|
20230713,170600,138297577,1184,1184,1184,1184,0
|
|
20230713,170500,138297577,1184,1184,1184,1184,0
|
|
20230713,170400,138297577,1184,1184,1184,1184,0
|
|
20230713,170300,138297577,1184,1184,1184,1184,0
|
|
20230713,170200,138297577,1184,1184,1184,1184,0
|
|
20230713,170100,138297577,1184,1184,1184,1184,0
|
|
20230713,170000,138297577,1184,1184,1184,1184,0
|
|
20230713,165900,138297577,1184,1184,1184,1184,0
|
|
20230713,165800,138297577,1184,1184,1184,1184,0
|
|
20230713,165700,138297577,1184,1184,1184,1184,0
|
|
20230713,165600,138297577,1184,1184,1184,1184,0
|
|
20230713,165500,138297577,1184,1184,1184,1184,2799
|
|
20230713,165400,138297577,1184,1184,1184,1184,0
|
|
20230713,165300,138297577,1184,1184,1184,1184,0
|
|
20230713,165200,138297577,1184,1184,1184,1184,0
|
|
20230713,165100,138297577,1184,1184,1184,1184,0
|
|
20230713,165000,138297577,1184,1184,1184,1184,0
|
|
20230713,164900,138297577,1184,1184,1184,1184,0
|
|
20230713,164800,138297577,1184,1184,1184,1184,0
|
|
20230713,164700,138297577,1184,1184,1184,1184,0
|
|
20230713,164600,138297577,1184,1184,1184,1184,0
|
|
20230713,164500,138297577,1184,1184,1184,1184,0
|
|
20230713,164400,138297577,1184,1184,1184,1184,0
|
|
20230713,164300,138297577,1184,1184,1184,1184,0
|
|
20230713,164200,138297577,1184,1184,1184,1184,0
|
|
20230713,164100,138297577,1184,1184,1184,1184,0
|
|
20230713,164000,138297577,1184,1184,1184,1184,0
|
|
20230713,163900,138297577,1184,1184,1184,1184,0
|
|
20230713,163800,138297577,1184,1184,1184,1184,0
|
|
20230713,163700,138297577,1184,1184,1184,1184,0
|
|
20230713,163600,138297577,1184,1184,1184,1184,0
|
|
20230713,163500,138297577,1184,1184,1184,1184,0
|
|
20230713,163400,138297577,1184,1184,1184,1184,0
|
|
20230713,163300,138297577,1184,1184,1184,1184,0
|
|
20230713,163200,138297577,1184,1184,1184,1184,0
|
|
20230713,163100,138297577,1184,1184,1184,1184,0
|
|
20230713,163000,138297577,1184,1184,1184,1184,0
|
|
20230713,162900,138297577,1184,1184,1184,1184,0
|
|
20230713,162800,138297577,1184,1184,1184,1184,0
|
|
20230713,162700,138297577,1184,1184,1184,1184,0
|
|
20230713,162600,138297577,1184,1184,1184,1184,0
|
|
20230713,162500,138297577,1184,1184,1184,1184,2799
|
|
20230713,162400,138297577,1184,1184,1184,1184,0
|
|
20230713,162300,138297577,1184,1184,1184,1184,0
|
|
20230713,162200,138297577,1184,1184,1184,1184,0
|
|
20230713,162100,138297577,1184,1184,1184,1184,0
|
|
20230713,162000,138297577,1184,1184,1184,1184,0
|
|
20230713,161900,138297577,1184,1184,1184,1184,0
|
|
20230713,161800,138297577,1184,1184,1184,1184,0
|
|
20230713,161700,138297577,1184,1184,1184,1184,0
|
|
20230713,161600,138297577,1184,1184,1184,1184,0
|
|
20230713,161500,138297577,1184,1184,1184,1184,0
|
|
20230713,161400,138297577,1184,1184,1184,1184,0
|
|
20230713,161300,138297577,1184,1184,1184,1184,0
|
|
20230713,161200,138297577,1184,1184,1184,1184,0
|
|
20230713,161100,138297577,1184,1184,1184,1184,0
|
|
20230713,161000,138297577,1184,1184,1184,1184,0
|
|
20230713,160900,138297577,1184,1184,1184,1184,0
|
|
20230713,160800,138297577,1184,1184,1184,1184,0
|
|
20230713,160700,138297577,1184,1184,1184,1184,0
|
|
20230713,160600,138297577,1184,1184,1184,1184,0
|
|
20230713,160500,138297577,1184,1184,1184,1184,0
|
|
20230713,160400,138297577,1184,1184,1184,1184,0
|
|
20230713,160300,138297577,1184,1184,1184,1184,0
|
|
20230713,160200,138297577,1184,1184,1184,1184,0
|
|
20230713,160100,138297577,1184,1184,1184,1184,0
|
|
20230713,160000,138297577,1184,1184,1184,1184,0
|
|
20230713,155900,138297577,1184,1184,1184,1184,0
|
|
20230713,155800,138297577,1184,1184,1184,1184,0
|
|
20230713,155700,138297577,1184,1184,1184,1184,0
|
|
20230713,155600,138297577,1184,1184,1184,1184,0
|
|
20230713,155500,138297577,1184,1184,1184,1184,2799
|
|
20230713,155400,138297577,1184,1184,1184,1184,0
|
|
20230713,155300,138297577,1184,1184,1184,1184,0
|
|
20230713,155200,138297577,1184,1184,1184,1184,0
|
|
20230713,155100,138297577,1184,1184,1184,1184,0
|
|
20230713,155000,138297577,1184,1184,1184,1184,0
|
|
20230713,154900,138297577,1184,1184,1184,1184,0
|
|
20230713,154800,138297577,1184,1184,1184,1184,0
|
|
20230713,154700,138297577,1184,1184,1184,1184,0
|
|
20230713,154600,138297577,1184,1184,1184,1184,0
|
|
20230713,154500,138297577,1184,1184,1184,1184,0
|
|
20230713,154400,138297577,1184,1184,1184,1184,0
|
|
20230713,154300,138297577,1184,1184,1184,1184,0
|
|
20230713,154200,138297577,1184,1184,1184,1184,0
|
|
20230713,154100,138297577,1184,1184,1184,1184,0
|
|
20230713,154000,138297577,1184,1184,1184,1184,0
|
|
20230713,153900,138297577,1184,1184,1184,1184,0
|
|
20230713,153800,138297577,1184,1184,1184,1184,0
|
|
20230713,153700,138297577,1184,1184,1184,1184,0
|
|
20230713,153600,138297577,1184,1184,1184,1184,0
|
|
20230713,153500,138297577,1184,1184,1184,1184,0
|
|
20230713,153400,138297577,1184,1184,1184,1184,0
|
|
20230713,153300,138297577,1184,1184,1184,1184,0
|
|
20230713,153200,138297577,1184,1184,1184,1184,0
|
|
20230713,153100,138297577,1184,1184,1184,1184,0
|
|
20230713,153000,138297577,1184,1184,1184,1184,2799
|
|
20230713,152900,134983561,1184,1184,1184,1184,0
|
|
20230713,152800,134983561,1184,1184,1184,1184,0
|
|
20230713,152700,134983561,1184,1184,1184,1184,0
|
|
20230713,152600,134983561,1184,1184,1184,1184,0
|
|
20230713,152500,134983561,1184,1184,1184,1184,0
|
|
20230713,152400,134983561,1184,1184,1184,1184,0
|
|
20230713,152300,134983561,1184,1184,1184,1184,0
|
|
20230713,152200,134983561,1184,1184,1184,1184,0
|
|
20230713,152100,134983561,1184,1184,1184,1184,0
|
|
20230713,152000,134983561,1184,1184,1184,1184,0
|
|
20230713,151900,134983561,1184,1183,1184,1183,25
|
|
20230713,151800,134953981,1182,1182,1182,1182,117
|
|
20230713,151700,134815687,1183,1183,1184,1183,78
|
|
20230713,151600,134723394,1183,1183,1184,1183,40
|
|
20230713,151500,134676068,1183,1183,1183,1183,10
|
|
20230713,151400,134664238,1184,1184,1184,1184,0
|
|
20230713,151300,134664238,1184,1180,1184,1180,103
|
|
20230713,151200,134542686,1185,1185,1185,1185,5
|
|
20230713,151100,134536761,1185,1185,1185,1185,0
|
|
20230713,151000,134536761,1185,1181,1185,1181,3882
|
|
20230713,150900,129945695,1181,1181,1181,1180,82
|
|
20230713,150800,129848872,1182,1182,1182,1182,5
|
|
20230713,150700,129842962,1183,1183,1183,1183,55
|
|
20230713,150600,129777897,1183,1180,1183,1180,4
|
|
20230713,150500,129773168,1184,1184,1184,1184,0
|
|
20230713,150400,129773168,1184,1182,1184,1182,105
|
|
20230713,150300,129648925,1184,1184,1184,1184,0
|
|
20230713,150200,129648925,1184,1184,1184,1184,0
|
|
20230713,150100,129648925,1184,1184,1184,1184,0
|
|
20230713,150000,129648925,1184,1180,1184,1180,12
|
|
20230713,145900,129634753,1184,1178,1184,1178,1722
|
|
20230713,145800,127606189,1179,1179,1179,1179,0
|
|
20230713,145700,127606189,1179,1180,1180,1179,880
|
|
20230713,145600,126568663,1186,1182,1186,1182,45
|
|
20230713,145500,126515453,1182,1182,1182,1182,10
|
|
20230713,145400,126503633,1186,1186,1186,1186,0
|
|
20230713,145300,126503633,1186,1186,1186,1186,0
|
|
20230713,145200,126503633,1186,1186,1186,1186,0
|
|
20230713,145100,126503633,1186,1186,1186,1186,0
|
|
20230713,145000,126503633,1186,1186,1186,1186,3
|
|
20230713,144900,126500075,1179,1179,1179,1179,4
|
|
20230713,144800,126495359,1187,1187,1187,1187,0
|
|
20230713,144700,126495359,1187,1187,1187,1187,0
|
|
20230713,144600,126495359,1187,1186,1187,1186,6
|
|
20230713,144500,126488240,1187,1187,1187,1187,3
|
|
20230713,144400,126484679,1179,1180,1189,1179,1764
|
|
20230713,144300,124404617,1190,1187,1190,1187,110
|
|
20230713,144200,124273950,1179,1184,1184,1179,1000
|
|
20230713,144100,123094828,1192,1185,1192,1185,60
|
|
20230713,144000,123023707,1191,1180,1191,1180,649
|
|
20230713,143900,122256842,1180,1184,1184,1180,781
|
|
20230713,143800,121334987,1185,1185,1185,1185,24
|
|
20230713,143700,121306547,1190,1190,1190,1190,0
|
|
20230713,143600,121306547,1190,1190,1190,1190,0
|
|
20230713,143500,121306547,1190,1190,1190,1190,0
|
|
20230713,143400,121306547,1190,1190,1190,1190,0
|
|
20230713,143300,121306547,1190,1190,1190,1190,0
|
|
20230713,143200,121306547,1190,1190,1190,1190,0
|
|
20230713,143100,121306547,1190,1190,1190,1190,4
|
|
20230713,143000,121301787,1192,1192,1192,1192,0
|
|
20230713,142900,121301787,1192,1192,1192,1192,0
|
|
20230713,142800,121301787,1192,1192,1192,1192,0
|
|
20230713,142700,121301787,1192,1192,1192,1192,0
|
|
20230713,142600,121301787,1192,1192,1192,1192,0
|
|
20230713,142500,121301787,1192,1186,1192,1186,125
|
|
20230713,142400,121153513,1186,1186,1186,1186,0
|
|
20230713,142300,121153513,1186,1186,1186,1185,1085
|
|
20230713,142200,119867208,1192,1192,1192,1192,0
|
|
20230713,142100,119867208,1192,1192,1192,1192,0
|
|
20230713,142000,119867208,1192,1192,1192,1192,0
|
|
20230713,141900,119867208,1192,1192,1192,1192,0
|
|
20230713,141800,119867208,1192,1190,1192,1190,35
|
|
20230713,141700,119825556,1190,1190,1190,1190,200
|
|
20230713,141600,119587556,1190,1190,1190,1190,0
|
|
20230713,141500,119587556,1190,1190,1190,1190,0
|
|
20230713,141400,119587556,1190,1190,1190,1190,4
|
|
20230713,141300,119582796,1190,1190,1190,1190,1
|
|
20230713,141200,119581606,1190,1190,1190,1190,0
|
|
20230713,141100,119581606,1190,1190,1190,1190,16
|
|
20230713,141000,119562566,1190,1190,1190,1190,5
|
|
20230713,140900,119556616,1186,1186,1186,1186,3
|
|
20230713,140800,119553058,1192,1192,1192,1192,0
|
|
20230713,140700,119553058,1192,1192,1192,1192,0
|
|
20230713,140600,119553058,1192,1192,1192,1192,0
|
|
20230713,140500,119553058,1192,1192,1192,1192,0
|
|
20230713,140400,119553058,1192,1192,1192,1192,0
|
|
20230713,140300,119553058,1192,1192,1192,1192,0
|
|
20230713,140200,119553058,1192,1186,1192,1186,61
|
|
20230713,140100,119480684,1191,1191,1191,1191,0
|
|
20230713,140000,119480684,1191,1191,1191,1191,20
|
|
20230713,135900,119456864,1191,1191,1191,1191,0
|
|
20230713,135800,119456864,1191,1191,1191,1191,0
|
|
20230713,135700,119456864,1191,1191,1191,1191,0
|
|
20230713,135600,119456864,1191,1191,1191,1191,1
|
|
20230713,135500,119455673,1191,1191,1191,1191,0
|
|
20230713,135400,119455673,1191,1191,1191,1191,0
|
|
20230713,135300,119455673,1191,1191,1191,1191,0
|
|
20230713,135200,119455673,1191,1191,1191,1191,0
|
|
20230713,135100,119455673,1191,1191,1191,1191,23
|
|
20230713,135000,119428280,1191,1192,1192,1191,11
|
|
20230713,134900,119415173,1192,1192,1192,1192,10
|
|
20230713,134800,119403253,1192,1192,1192,1192,0
|
|
20230713,134700,119403253,1192,1191,1192,1191,1000
|
|
20230713,134600,118211454,1192,1188,1192,1187,404
|
|
20230713,134500,117731786,1192,1192,1192,1192,0
|
|
20230713,134400,117731786,1192,1192,1192,1192,0
|
|
20230713,134300,117731786,1192,1192,1192,1192,0
|
|
20230713,134200,117731786,1192,1192,1192,1192,0
|
|
20230713,134100,117731786,1192,1192,1192,1192,0
|
|
20230713,134000,117731786,1192,1192,1192,1192,0
|
|
20230713,133900,117731786,1192,1192,1192,1192,84
|
|
20230713,133800,117631658,1192,1191,1192,1191,115
|
|
20230713,133700,117494688,1190,1190,1190,1190,0
|
|
20230713,133600,117494688,1190,1190,1190,1188,328
|
|
20230713,133500,117104929,1192,1192,1192,1192,0
|
|
20230713,133400,117104929,1192,1192,1192,1192,40
|
|
20230713,133300,117057249,1192,1192,1192,1192,0
|
|
20230713,133200,117057249,1192,1192,1193,1192,843
|
|
20230713,133100,116052388,1192,1192,1192,1192,0
|
|
20230713,133000,116052388,1192,1192,1192,1192,0
|
|
20230713,132900,116052388,1192,1192,1192,1192,0
|
|
20230713,132800,116052388,1192,1192,1192,1192,0
|
|
20230713,132700,116052388,1192,1192,1192,1192,0
|
|
20230713,132600,116052388,1192,1192,1192,1192,0
|
|
20230713,132500,116052388,1192,1192,1192,1192,0
|
|
20230713,132400,116052388,1192,1192,1192,1192,3
|
|
20230713,132300,116048812,1188,1188,1188,1188,256
|
|
20230713,132200,115744684,1193,1193,1193,1193,0
|
|
20230713,132100,115744684,1193,1193,1193,1193,0
|
|
20230713,132000,115744684,1193,1193,1193,1193,0
|
|
20230713,131900,115744684,1193,1193,1193,1193,0
|
|
20230713,131800,115744684,1193,1193,1193,1193,0
|
|
20230713,131700,115744684,1193,1193,1193,1193,0
|
|
20230713,131600,115744684,1193,1193,1193,1193,0
|
|
20230713,131500,115744684,1193,1193,1193,1193,0
|
|
20230713,131400,115744684,1193,1193,1193,1193,0
|
|
20230713,131300,115744684,1193,1193,1193,1193,0
|
|
20230713,131200,115744684,1193,1190,1193,1188,407
|
|
20230713,131100,115260206,1188,1188,1188,1188,20
|
|
20230713,131000,115236446,1188,1188,1188,1188,0
|
|
20230713,130900,115236446,1188,1188,1188,1188,20
|
|
20230713,130800,115212686,1192,1192,1192,1192,0
|
|
20230713,130700,115212686,1192,1192,1192,1192,0
|
|
20230713,130600,115212686,1192,1192,1192,1192,0
|
|
20230713,130500,115212686,1192,1192,1192,1192,9
|
|
20230713,130400,115201958,1193,1193,1193,1193,0
|
|
20230713,130300,115201958,1193,1193,1193,1193,0
|
|
20230713,130200,115201958,1193,1193,1193,1193,0
|
|
20230713,130100,115201958,1193,1193,1193,1193,0
|
|
20230713,130000,115201958,1193,1193,1193,1193,0
|
|
20230713,125900,115201958,1193,1193,1193,1193,0
|
|
20230713,125800,115201958,1193,1193,1193,1193,0
|
|
20230713,125700,115201958,1193,1193,1193,1193,0
|
|
20230713,125600,115201958,1193,1193,1193,1193,0
|
|
20230713,125500,115201958,1193,1193,1193,1193,0
|
|
20230713,125400,115201958,1193,1193,1193,1193,0
|
|
20230713,125300,115201958,1193,1193,1193,1193,0
|
|
20230713,125200,115201958,1193,1193,1193,1193,6
|
|
20230713,125100,115194800,1193,1189,1193,1189,74
|
|
20230713,125000,115106614,1193,1193,1193,1193,0
|
|
20230713,124900,115106614,1193,1193,1193,1193,0
|
|
20230713,124800,115106614,1193,1193,1193,1193,0
|
|
20230713,124700,115106614,1193,1193,1193,1193,0
|
|
20230713,124600,115106614,1193,1188,1193,1188,924
|
|
20230713,124500,114008887,1193,1193,1193,1193,0
|
|
20230713,124400,114008887,1193,1192,1193,1192,96
|
|
20230713,124300,113894376,1192,1192,1192,1192,1
|
|
20230713,124200,113893184,1193,1193,1193,1193,0
|
|
20230713,124100,113893184,1193,1193,1193,1193,0
|
|
20230713,124000,113893184,1193,1192,1193,1192,60
|
|
20230713,123900,113821662,1192,1190,1192,1188,1802
|
|
20230713,123800,111679665,1193,1193,1193,1193,1
|
|
20230713,123700,111678472,1193,1193,1193,1193,0
|
|
20230713,123600,111678472,1193,1193,1193,1193,0
|
|
20230713,123500,111678472,1193,1192,1193,1192,85
|
|
20230713,123400,111577147,1190,1190,1190,1190,358
|
|
20230713,123300,111151127,1191,1192,1192,1191,481
|
|
20230713,123200,110578095,1193,1193,1193,1193,0
|
|
20230713,123100,110578095,1193,1193,1193,1193,0
|
|
20230713,123000,110578095,1193,1193,1193,1193,100
|
|
20230713,122900,110458795,1200,1200,1200,1200,0
|
|
20230713,122800,110458795,1200,1200,1200,1200,0
|
|
20230713,122700,110458795,1200,1200,1200,1200,4
|
|
20230713,122600,110453995,1201,1201,1201,1201,0
|
|
20230713,122500,110453995,1201,1201,1201,1201,0
|
|
20230713,122400,110453995,1201,1201,1201,1201,0
|
|
20230713,122300,110453995,1201,1201,1201,1201,0
|
|
20230713,122200,110453995,1201,1201,1201,1201,0
|
|
20230713,122100,110453995,1201,1201,1201,1201,0
|
|
20230713,122000,110453995,1201,1201,1201,1201,0
|
|
20230713,121900,110453995,1201,1201,1201,1201,0
|
|
20230713,121800,110453995,1201,1201,1201,1201,28
|
|
20230713,121700,110420367,1201,1201,1201,1201,0
|
|
20230713,121600,110420367,1201,1201,1201,1201,3
|
|
20230713,121500,110416764,1200,1199,1200,1199,839
|
|
20230713,121400,109410348,1200,1200,1200,1200,0
|
|
20230713,121300,109410348,1200,1200,1200,1200,0
|
|
20230713,121200,109410348,1200,1200,1200,1200,0
|
|
20230713,121100,109410348,1200,1200,1200,1200,0
|
|
20230713,121000,109410348,1200,1200,1200,1200,0
|
|
20230713,120900,109410348,1200,1200,1200,1200,0
|
|
20230713,120800,109410348,1200,1200,1200,1200,0
|
|
20230713,120700,109410348,1200,1200,1200,1200,2
|
|
20230713,120600,109407948,1201,1201,1201,1201,0
|
|
20230713,120500,109407948,1201,1198,1201,1198,40
|
|
20230713,120400,109359953,1192,1192,1192,1192,0
|
|
20230713,120300,109359953,1192,1192,1192,1192,0
|
|
20230713,120200,109359953,1192,1192,1192,1192,0
|
|
20230713,120100,109359953,1192,1192,1192,1192,0
|
|
20230713,120000,109359953,1192,1193,1193,1192,554
|
|
20230713,115900,108699367,1193,1193,1193,1193,0
|
|
20230713,115800,108699367,1193,1193,1193,1193,0
|
|
20230713,115700,108699367,1193,1193,1193,1193,0
|
|
20230713,115600,108699367,1193,1193,1193,1193,96
|
|
20230713,115500,108584839,1195,1195,1195,1195,62
|
|
20230713,115400,108510749,1196,1196,1196,1196,235
|
|
20230713,115300,108229689,1202,1202,1202,1202,0
|
|
20230713,115200,108229689,1202,1202,1202,1202,0
|
|
20230713,115100,108229689,1202,1197,1202,1197,70
|
|
20230713,115000,108145884,1197,1197,1197,1197,33
|
|
20230713,114900,108106383,1200,1200,1200,1200,200
|
|
20230713,114800,107866383,1202,1202,1202,1202,55
|
|
20230713,114700,107800273,1202,1202,1202,1202,0
|
|
20230713,114600,107800273,1202,1202,1202,1202,0
|
|
20230713,114500,107800273,1202,1202,1202,1202,0
|
|
20230713,114400,107800273,1202,1202,1202,1202,0
|
|
20230713,114300,107800273,1202,1202,1202,1202,0
|
|
20230713,114200,107800273,1202,1202,1202,1202,0
|
|
20230713,114100,107800273,1202,1202,1202,1202,0
|
|
20230713,114000,107800273,1202,1202,1202,1202,0
|
|
20230713,113900,107800273,1202,1202,1202,1202,300
|
|
20230713,113800,107439673,1202,1202,1202,1202,500
|
|
20230713,113700,106838673,1202,1202,1202,1202,0
|
|
20230713,113600,106838673,1202,1202,1202,1202,0
|
|
20230713,113500,106838673,1202,1202,1202,1202,20
|
|
20230713,113400,106814633,1202,1201,1202,1201,6
|
|
20230713,113300,106807422,1204,1204,1204,1204,0
|
|
20230713,113200,106807422,1204,1204,1204,1204,0
|
|
20230713,113100,106807422,1204,1203,1204,1203,200
|
|
20230713,113000,106566819,1202,1201,1203,1201,668
|
|
20230713,112900,105763890,1202,1200,1202,1200,1001
|
|
20230713,112800,104562688,1202,1200,1202,1200,8
|
|
20230713,112700,104553082,1202,1202,1202,1202,0
|
|
20230713,112600,104553082,1202,1196,1202,1196,200
|
|
20230713,112500,104313870,1202,1201,1202,1200,1569
|
|
20230713,112400,102430498,1201,1201,1201,1201,0
|
|
20230713,112300,102430498,1201,1195,1201,1195,13
|
|
20230713,112200,102414945,1201,1201,1201,1201,0
|
|
20230713,112100,102414945,1201,1200,1201,1200,209
|
|
20230713,112000,102164140,1200,1198,1200,1198,2307
|
|
20230713,111900,99400348,1198,1198,1198,1198,111
|
|
20230713,111800,99267370,1200,1200,1200,1200,820
|
|
20230713,111700,98283370,1201,1201,1201,1200,213
|
|
20230713,111600,98027757,1204,1206,1206,1204,1044
|
|
20230713,111500,96770693,1208,1208,1208,1208,0
|
|
20230713,111400,96770693,1208,1208,1208,1208,0
|
|
20230713,111300,96770693,1208,1204,1208,1204,65
|
|
20230713,111200,96692413,1204,1207,1207,1204,2740
|
|
20230713,111100,93391945,1207,1207,1207,1207,450
|
|
20230713,111000,92848795,1207,1207,1208,1207,565
|
|
20230713,110900,92166837,1208,1208,1208,1207,1221
|
|
20230713,110800,90692069,1208,1205,1208,1205,4481
|
|
20230713,110700,85286059,1204,1203,1204,1203,1363
|
|
20230713,110600,83645027,1204,1202,1204,1202,3921
|
|
20230713,110500,78930985,1202,1200,1202,1200,4351
|
|
20230713,110400,73708333,1200,1198,1200,1198,40
|
|
20230713,110300,73660393,1200,1199,1200,1198,34
|
|
20230713,110200,73619653,1200,1198,1200,1198,35
|
|
20230713,110100,73577717,1200,1200,1200,1198,38
|
|
20230713,110000,73532181,1199,1198,1199,1198,853
|
|
20230713,105900,72509888,1198,1198,1198,1198,0
|
|
20230713,105800,72509888,1198,1198,1198,1198,0
|
|
20230713,105700,72509888,1198,1198,1198,1198,0
|
|
20230713,105600,72509888,1198,1198,1198,1198,0
|
|
20230713,105500,72509888,1198,1198,1198,1198,0
|
|
20230713,105400,72509888,1198,1198,1198,1198,0
|
|
20230713,105300,72509888,1198,1198,1198,1198,0
|
|
20230713,105200,72509888,1198,1198,1198,1198,0
|
|
20230713,105100,72509888,1198,1198,1198,1198,0
|
|
20230713,105000,72509888,1198,1190,1198,1190,950
|
|
20230713,104900,71378861,1197,1197,1197,1197,120
|
|
20230713,104800,71235221,1198,1198,1198,1198,0
|
|
20230713,104700,71235221,1198,1198,1198,1198,0
|
|
20230713,104600,71235221,1198,1198,1198,1198,0
|
|
20230713,104500,71235221,1198,1198,1198,1198,0
|
|
20230713,104400,71235221,1198,1197,1198,1197,90
|
|
20230713,104300,71127411,1198,1198,1198,1198,0
|
|
20230713,104200,71127411,1198,1198,1198,1198,12
|
|
20230713,104100,71113035,1200,1200,1200,1200,0
|
|
20230713,104000,71113035,1200,1200,1200,1200,0
|
|
20230713,103900,71113035,1200,1200,1200,1200,0
|
|
20230713,103800,71113035,1200,1200,1200,1200,0
|
|
20230713,103700,71113035,1200,1200,1200,1200,0
|
|
20230713,103600,71113035,1200,1200,1200,1200,0
|
|
20230713,103500,71113035,1200,1200,1200,1200,0
|
|
20230713,103400,71113035,1200,1200,1200,1200,0
|
|
20230713,103300,71113035,1200,1200,1200,1200,0
|
|
20230713,103200,71113035,1200,1200,1200,1200,0
|
|
20230713,103100,71113035,1200,1200,1200,1200,0
|
|
20230713,103000,71113035,1200,1200,1200,1200,0
|
|
20230713,102900,71113035,1200,1199,1200,1199,10
|
|
20230713,102800,71101044,1200,1200,1200,1200,0
|
|
20230713,102700,71101044,1200,1190,1200,1189,270
|
|
20230713,102600,70779079,1200,1200,1200,1200,0
|
|
20230713,102500,70779079,1200,1191,1200,1191,268
|
|
20230713,102400,70459439,1192,1200,1200,1192,135
|
|
20230713,102300,70298247,1200,1196,1200,1195,3867
|
|
20230713,102200,65676639,1201,1201,1201,1195,63
|
|
20230713,102100,65601036,1202,1202,1202,1202,0
|
|
20230713,102000,65601036,1202,1202,1202,1202,0
|
|
20230713,101900,65601036,1202,1202,1202,1202,0
|
|
20230713,101800,65601036,1202,1202,1202,1202,0
|
|
20230713,101700,65601036,1202,1202,1202,1202,0
|
|
20230713,101600,65601036,1202,1202,1202,1202,83
|
|
20230713,101500,65501270,1203,1203,1203,1203,0
|
|
20230713,101400,65501270,1203,1203,1203,1203,0
|
|
20230713,101300,65501270,1203,1203,1203,1203,0
|
|
20230713,101200,65501270,1203,1203,1203,1203,0
|
|
20230713,101100,65501270,1203,1203,1203,1203,50
|
|
20230713,101000,65441120,1203,1203,1203,1203,200
|
|
20230713,100900,65200520,1204,1204,1204,1204,0
|
|
20230713,100800,65200520,1204,1204,1204,1204,3
|
|
20230713,100700,65196908,1196,1202,1205,1196,868
|
|
20230713,100600,64152900,1202,1201,1202,1195,681
|
|
20230713,100500,63338565,1201,1190,1201,1190,32218
|
|
20230713,100400,24870904,1189,1188,1189,1188,521
|
|
20230713,100300,24251436,1189,1189,1189,1189,0
|
|
20230713,100200,24251436,1189,1189,1189,1189,0
|
|
20230713,100100,24251436,1189,1189,1189,1189,10
|
|
20230713,100000,24239546,1189,1189,1189,1189,10
|
|
20230713,095900,24227656,1189,1189,1189,1189,2
|
|
20230713,095800,24225278,1190,1190,1190,1190,0
|
|
20230713,095700,24225278,1190,1190,1190,1189,802
|
|
20230713,095600,23270948,1190,1189,1190,1189,777
|
|
20230713,095500,22347091,1189,1189,1189,1189,439
|
|
20230713,095400,21825120,1189,1180,1189,1180,3002
|
|
20230713,095300,18282742,1189,1189,1189,1181,909
|
|
20230713,095200,17209141,1182,1182,1182,1182,100
|
|
20230713,095100,17090941,1190,1190,1190,1190,0
|
|
20230713,095000,17090941,1190,1190,1190,1190,0
|
|
20230713,094900,17090941,1190,1190,1190,1190,0
|
|
20230713,094800,17090941,1190,1189,1190,1189,55
|
|
20230713,094700,17025545,1189,1189,1189,1189,0
|
|
20230713,094600,17025545,1189,1189,1189,1189,200
|
|
20230713,094500,16787745,1190,1190,1190,1190,0
|
|
20230713,094400,16787745,1190,1189,1190,1189,180
|
|
20230713,094300,16573631,1190,1190,1190,1190,0
|
|
20230713,094200,16573631,1190,1188,1190,1188,5
|
|
20230713,094100,16567685,1188,1188,1188,1188,100
|
|
20230713,094000,16448885,1188,1188,1188,1188,0
|
|
20230713,093900,16448885,1188,1181,1188,1181,2003
|
|
20230713,093800,14083321,1188,1189,1190,1188,172
|
|
20230713,093700,13878943,1189,1189,1189,1188,104
|
|
20230713,093600,13755306,1189,1188,1189,1188,100
|
|
20230713,093500,13636501,1188,1188,1188,1188,3
|
|
20230713,093400,13632937,1190,1190,1190,1190,4
|
|
20230713,093300,13628177,1184,1190,1190,1184,500
|
|
20230713,093200,13035577,1190,1186,1190,1186,1129
|
|
20230713,093100,11692147,1185,1185,1185,1185,5
|
|
20230713,093000,11686222,1190,1190,1190,1190,0
|
|
20230713,092900,11686222,1190,1189,1190,1189,100
|
|
20230713,092800,11567243,1190,1188,1190,1188,80
|
|
20230713,092700,11472138,1179,1190,1190,1179,4557
|
|
20230713,092600,6089821,1190,1190,1190,1190,0
|
|
20230713,092500,6089821,1190,1190,1190,1190,0
|
|
20230713,092400,6089821,1190,1190,1190,1190,0
|
|
20230713,092300,6089821,1190,1190,1190,1190,1
|
|
20230713,092200,6088631,1190,1190,1190,1190,0
|
|
20230713,092100,6088631,1190,1190,1190,1190,3
|
|
20230713,092000,6085061,1190,1178,1190,1178,2513
|
|
20230713,091900,3119671,1190,1187,1190,1187,160
|
|
20230713,091800,2929536,1187,1187,1187,1187,0
|
|
20230713,091700,2929536,1187,1186,1187,1186,10
|
|
20230713,091600,2917673,1187,1187,1187,1187,0
|
|
20230713,091500,2917673,1187,1187,1187,1187,0
|
|
20230713,091400,2917673,1187,1187,1187,1187,0
|
|
20230713,091300,2917673,1187,1179,1187,1178,1003
|
|
20230713,091200,1736107,1187,1187,1187,1187,0
|
|
20230713,091100,1736107,1187,1186,1187,1186,125
|
|
20230713,091000,1587853,1178,1178,1178,1178,0
|
|
20230713,090900,1587853,1178,1178,1178,1178,296
|
|
20230713,090800,1239165,1178,1178,1178,1178,1
|
|
20230713,090700,1237987,1189,1189,1189,1189,0
|
|
20230713,090600,1237987,1189,1189,1189,1189,0
|
|
20230713,090500,1237987,1189,1178,1189,1178,170
|
|
20230713,090400,1037694,1191,1179,1191,1179,465
|
|
20230713,090300,484384,1192,1192,1192,1192,0
|
|
20230713,090200,484384,1192,1189,1192,1189,10
|
|
20230713,090100,472485,1179,1179,1179,1179,0
|
|
20230713,090000,472485,1179,1191,1191,1179,399
|