657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195400,657326863,1262,1262,1262,1262,20268
|
|
20230704,195300,657326863,1262,1262,1262,1262,0
|
|
20230704,195200,657326863,1262,1262,1262,1262,0
|
|
20230704,195100,657326863,1262,1262,1262,1262,0
|
|
20230704,195000,657326863,1262,1262,1262,1262,0
|
|
20230704,194900,657326863,1262,1262,1262,1262,0
|
|
20230704,194800,657326863,1262,1262,1262,1262,0
|
|
20230704,194700,657326863,1262,1262,1262,1262,0
|
|
20230704,194600,657326863,1262,1262,1262,1262,0
|
|
20230704,194500,657326863,1262,1262,1262,1262,0
|
|
20230704,194400,657326863,1262,1262,1262,1262,0
|
|
20230704,194300,657326863,1262,1262,1262,1262,0
|
|
20230704,194200,657326863,1262,1262,1262,1262,0
|
|
20230704,194100,657326863,1262,1262,1262,1262,0
|
|
20230704,194000,657326863,1262,1262,1262,1262,0
|
|
20230704,193900,657326863,1262,1262,1262,1262,0
|
|
20230704,193800,657326863,1262,1262,1262,1262,0
|
|
20230704,193700,657326863,1262,1262,1262,1262,0
|
|
20230704,193600,657326863,1262,1262,1262,1262,0
|
|
20230704,193500,657326863,1262,1262,1262,1262,0
|
|
20230704,193400,657326863,1262,1262,1262,1262,0
|
|
20230704,193300,657326863,1262,1262,1262,1262,0
|
|
20230704,193200,657326863,1262,1262,1262,1262,0
|
|
20230704,193100,657326863,1262,1262,1262,1262,0
|
|
20230704,193000,657326863,1262,1262,1262,1262,0
|
|
20230704,192900,657326863,1262,1262,1262,1262,0
|
|
20230704,192800,657326863,1262,1262,1262,1262,0
|
|
20230704,192700,657326863,1262,1262,1262,1262,0
|
|
20230704,192600,657326863,1262,1262,1262,1262,0
|
|
20230704,192500,657326863,1262,1262,1262,1262,0
|
|
20230704,192400,657326863,1262,1262,1262,1262,20268
|
|
20230704,192300,657326863,1262,1262,1262,1262,0
|
|
20230704,192200,657326863,1262,1262,1262,1262,0
|
|
20230704,192100,657326863,1262,1262,1262,1262,0
|
|
20230704,192000,657326863,1262,1262,1262,1262,0
|
|
20230704,191900,657326863,1262,1262,1262,1262,0
|
|
20230704,191800,657326863,1262,1262,1262,1262,0
|
|
20230704,191700,657326863,1262,1262,1262,1262,0
|
|
20230704,191600,657326863,1262,1262,1262,1262,0
|
|
20230704,191500,657326863,1262,1262,1262,1262,0
|
|
20230704,191400,657326863,1262,1262,1262,1262,0
|
|
20230704,191300,657326863,1262,1262,1262,1262,0
|
|
20230704,191200,657326863,1262,1262,1262,1262,0
|
|
20230704,191100,657326863,1262,1262,1262,1262,0
|
|
20230704,191000,657326863,1262,1262,1262,1262,0
|
|
20230704,190900,657326863,1262,1262,1262,1262,0
|
|
20230704,190800,657326863,1262,1262,1262,1262,0
|
|
20230704,190700,657326863,1262,1262,1262,1262,0
|
|
20230704,190600,657326863,1262,1262,1262,1262,0
|
|
20230704,190500,657326863,1262,1262,1262,1262,0
|
|
20230704,190400,657326863,1262,1262,1262,1262,0
|
|
20230704,190300,657326863,1262,1262,1262,1262,0
|
|
20230704,190200,657326863,1262,1262,1262,1262,0
|
|
20230704,190100,657326863,1262,1262,1262,1262,0
|
|
20230704,190000,657326863,1262,1262,1262,1262,0
|
|
20230704,185900,657326863,1262,1262,1262,1262,0
|
|
20230704,185800,657326863,1262,1262,1262,1262,0
|
|
20230704,185700,657326863,1262,1262,1262,1262,0
|
|
20230704,185600,657326863,1262,1262,1262,1262,0
|
|
20230704,185500,657326863,1262,1262,1262,1262,0
|
|
20230704,185400,657326863,1262,1262,1262,1262,20268
|
|
20230704,185300,657326863,1262,1262,1262,1262,0
|
|
20230704,185200,657326863,1262,1262,1262,1262,0
|
|
20230704,185100,657326863,1262,1262,1262,1262,0
|
|
20230704,185000,657326863,1262,1262,1262,1262,0
|
|
20230704,184900,657326863,1262,1262,1262,1262,0
|
|
20230704,184800,657326863,1262,1262,1262,1262,0
|
|
20230704,184700,657326863,1262,1262,1262,1262,0
|
|
20230704,184600,657326863,1262,1262,1262,1262,0
|
|
20230704,184500,657326863,1262,1262,1262,1262,0
|
|
20230704,184400,657326863,1262,1262,1262,1262,0
|
|
20230704,184300,657326863,1262,1262,1262,1262,0
|
|
20230704,184200,657326863,1262,1262,1262,1262,0
|
|
20230704,184100,657326863,1262,1262,1262,1262,0
|
|
20230704,184000,657326863,1262,1262,1262,1262,0
|
|
20230704,183900,657326863,1262,1262,1262,1262,0
|
|
20230704,183800,657326863,1262,1262,1262,1262,0
|
|
20230704,183700,657326863,1262,1262,1262,1262,0
|
|
20230704,183600,657326863,1262,1262,1262,1262,0
|
|
20230704,183500,657326863,1262,1262,1262,1262,0
|
|
20230704,183400,657326863,1262,1262,1262,1262,0
|
|
20230704,183300,657326863,1262,1262,1262,1262,0
|
|
20230704,183200,657326863,1262,1262,1262,1262,0
|
|
20230704,183100,657326863,1262,1262,1262,1262,0
|
|
20230704,183000,657326863,1262,1262,1262,1262,0
|
|
20230704,182900,657326863,1262,1262,1262,1262,0
|
|
20230704,182800,657326863,1262,1262,1262,1262,0
|
|
20230704,182700,657326863,1262,1262,1262,1262,0
|
|
20230704,182600,657326863,1262,1262,1262,1262,0
|
|
20230704,182500,657326863,1262,1262,1262,1262,0
|
|
20230704,182400,657326863,1262,1262,1262,1262,20268
|
|
20230704,182300,657326863,1262,1262,1262,1262,0
|
|
20230704,182200,657326863,1262,1262,1262,1262,0
|
|
20230704,182100,657326863,1262,1262,1262,1262,0
|
|
20230704,182000,657326863,1262,1262,1262,1262,0
|
|
20230704,181900,657326863,1262,1262,1262,1262,0
|
|
20230704,181800,657326863,1262,1262,1262,1262,0
|
|
20230704,181700,657326863,1262,1262,1262,1262,0
|
|
20230704,181600,657326863,1262,1262,1262,1262,0
|
|
20230704,181500,657326863,1262,1262,1262,1262,0
|
|
20230704,181400,657326863,1262,1262,1262,1262,0
|
|
20230704,181300,657326863,1262,1262,1262,1262,0
|
|
20230704,181200,657326863,1262,1262,1262,1262,0
|
|
20230704,181100,657326863,1262,1262,1262,1262,0
|
|
20230704,181000,657326863,1262,1262,1262,1262,0
|
|
20230704,180900,657326863,1262,1262,1262,1262,0
|
|
20230704,180800,657326863,1262,1262,1262,1262,0
|
|
20230704,180700,657326863,1262,1262,1262,1262,0
|
|
20230704,180600,657326863,1262,1262,1262,1262,0
|
|
20230704,180500,657326863,1262,1262,1262,1262,0
|
|
20230704,180400,657326863,1262,1262,1262,1262,0
|
|
20230704,180300,657326863,1262,1262,1262,1262,0
|
|
20230704,180200,657326863,1262,1262,1262,1262,0
|
|
20230704,180100,657326863,1262,1262,1262,1262,0
|
|
20230704,180000,657326863,1262,1262,1262,1262,0
|
|
20230704,175900,657326863,1262,1262,1262,1262,0
|
|
20230704,175800,657326863,1262,1262,1262,1262,0
|
|
20230704,175700,657326863,1262,1262,1262,1262,0
|
|
20230704,175600,657326863,1262,1262,1262,1262,0
|
|
20230704,175500,657326863,1262,1262,1262,1262,0
|
|
20230704,175400,657326863,1262,1262,1262,1262,20268
|
|
20230704,175300,657326863,1262,1262,1262,1262,0
|
|
20230704,175200,657326863,1262,1262,1262,1262,0
|
|
20230704,175100,657326863,1262,1262,1262,1262,0
|
|
20230704,175000,657326863,1262,1262,1262,1262,0
|
|
20230704,174900,657326863,1262,1262,1262,1262,0
|
|
20230704,174800,657326863,1262,1262,1262,1262,0
|
|
20230704,174700,657326863,1262,1262,1262,1262,0
|
|
20230704,174600,657326863,1262,1262,1262,1262,0
|
|
20230704,174500,657326863,1262,1262,1262,1262,0
|
|
20230704,174400,657326863,1262,1262,1262,1262,0
|
|
20230704,174300,657326863,1262,1262,1262,1262,0
|
|
20230704,174200,657326863,1262,1262,1262,1262,0
|
|
20230704,174100,657326863,1262,1262,1262,1262,0
|
|
20230704,174000,657326863,1262,1262,1262,1262,0
|
|
20230704,173900,657326863,1262,1262,1262,1262,0
|
|
20230704,173800,657326863,1262,1262,1262,1262,0
|
|
20230704,173700,657326863,1262,1262,1262,1262,0
|
|
20230704,173600,657326863,1262,1262,1262,1262,0
|
|
20230704,173500,657326863,1262,1262,1262,1262,0
|
|
20230704,173400,657326863,1262,1262,1262,1262,0
|
|
20230704,173300,657326863,1262,1262,1262,1262,0
|
|
20230704,173200,657326863,1262,1262,1262,1262,0
|
|
20230704,173100,657326863,1262,1262,1262,1262,0
|
|
20230704,173000,657326863,1262,1262,1262,1262,0
|
|
20230704,172900,657326863,1262,1262,1262,1262,0
|
|
20230704,172800,657326863,1262,1262,1262,1262,0
|
|
20230704,172700,657326863,1262,1262,1262,1262,0
|
|
20230704,172600,657326863,1262,1262,1262,1262,0
|
|
20230704,172500,657326863,1262,1262,1262,1262,0
|
|
20230704,172400,657326863,1262,1262,1262,1262,20268
|
|
20230704,172300,657326863,1262,1262,1262,1262,0
|
|
20230704,172200,657326863,1262,1262,1262,1262,0
|
|
20230704,172100,657326863,1262,1262,1262,1262,0
|
|
20230704,172000,657326863,1262,1262,1262,1262,0
|
|
20230704,171900,657326863,1262,1262,1262,1262,0
|
|
20230704,171800,657326863,1262,1262,1262,1262,0
|
|
20230704,171700,657326863,1262,1262,1262,1262,0
|
|
20230704,171600,657326863,1262,1262,1262,1262,0
|
|
20230704,171500,657326863,1262,1262,1262,1262,0
|
|
20230704,171400,657326863,1262,1262,1262,1262,0
|
|
20230704,171300,657326863,1262,1262,1262,1262,0
|
|
20230704,171200,657326863,1262,1262,1262,1262,0
|
|
20230704,171100,657326863,1262,1262,1262,1262,0
|
|
20230704,171000,657326863,1262,1262,1262,1262,0
|
|
20230704,170900,657326863,1262,1262,1262,1262,0
|
|
20230704,170800,657326863,1262,1262,1262,1262,0
|
|
20230704,170700,657326863,1262,1262,1262,1262,0
|
|
20230704,170600,657326863,1262,1262,1262,1262,0
|
|
20230704,170500,657326863,1262,1262,1262,1262,0
|
|
20230704,170400,657326863,1262,1262,1262,1262,0
|
|
20230704,170300,657326863,1262,1262,1262,1262,0
|
|
20230704,170200,657326863,1262,1262,1262,1262,0
|
|
20230704,170100,657326863,1262,1262,1262,1262,0
|
|
20230704,170000,657326863,1262,1262,1262,1262,0
|
|
20230704,165900,657326863,1262,1262,1262,1262,0
|
|
20230704,165800,657326863,1262,1262,1262,1262,0
|
|
20230704,165700,657326863,1262,1262,1262,1262,0
|
|
20230704,165600,657326863,1262,1262,1262,1262,0
|
|
20230704,165500,657326863,1262,1262,1262,1262,0
|
|
20230704,165400,657326863,1262,1262,1262,1262,20268
|
|
20230704,165300,657326863,1262,1262,1262,1262,0
|
|
20230704,165200,657326863,1262,1262,1262,1262,0
|
|
20230704,165100,657326863,1262,1262,1262,1262,0
|
|
20230704,165000,657326863,1262,1262,1262,1262,0
|
|
20230704,164900,657326863,1262,1262,1262,1262,0
|
|
20230704,164800,657326863,1262,1262,1262,1262,0
|
|
20230704,164700,657326863,1262,1262,1262,1262,0
|
|
20230704,164600,657326863,1262,1262,1262,1262,0
|
|
20230704,164500,657326863,1262,1262,1262,1262,0
|
|
20230704,164400,657326863,1262,1262,1262,1262,0
|
|
20230704,164300,657326863,1262,1262,1262,1262,0
|
|
20230704,164200,657326863,1262,1262,1262,1262,0
|
|
20230704,164100,657326863,1262,1262,1262,1262,0
|
|
20230704,164000,657326863,1262,1262,1262,1262,0
|
|
20230704,163900,657326863,1262,1262,1262,1262,0
|
|
20230704,163800,657326863,1262,1262,1262,1262,0
|
|
20230704,163700,657326863,1262,1262,1262,1262,0
|
|
20230704,163600,657326863,1262,1262,1262,1262,0
|
|
20230704,163500,657326863,1262,1262,1262,1262,0
|
|
20230704,163400,657326863,1262,1262,1262,1262,0
|
|
20230704,163300,657326863,1262,1262,1262,1262,0
|
|
20230704,163200,657326863,1262,1262,1262,1262,0
|
|
20230704,163100,657326863,1262,1262,1262,1262,0
|
|
20230704,163000,657326863,1262,1262,1262,1262,0
|
|
20230704,162900,657326863,1262,1262,1262,1262,0
|
|
20230704,162800,657326863,1262,1262,1262,1262,0
|
|
20230704,162700,657326863,1262,1262,1262,1262,0
|
|
20230704,162600,657326863,1262,1262,1262,1262,0
|
|
20230704,162500,657326863,1262,1262,1262,1262,0
|
|
20230704,162400,657326863,1262,1262,1262,1262,20268
|
|
20230704,162300,657326863,1262,1262,1262,1262,0
|
|
20230704,162200,657326863,1262,1262,1262,1262,0
|
|
20230704,162100,657326863,1262,1262,1262,1262,0
|
|
20230704,162000,657326863,1262,1262,1262,1262,0
|
|
20230704,161900,657326863,1262,1262,1262,1262,0
|
|
20230704,161800,657326863,1262,1262,1262,1262,0
|
|
20230704,161700,657326863,1262,1262,1262,1262,0
|
|
20230704,161600,657326863,1262,1262,1262,1262,0
|
|
20230704,161500,657326863,1262,1262,1262,1262,0
|
|
20230704,161400,657326863,1262,1262,1262,1262,0
|
|
20230704,161300,657326863,1262,1262,1262,1262,0
|
|
20230704,161200,657326863,1262,1262,1262,1262,0
|
|
20230704,161100,657326863,1262,1262,1262,1262,0
|
|
20230704,161000,657326863,1262,1262,1262,1262,0
|
|
20230704,160900,657326863,1262,1262,1262,1262,0
|
|
20230704,160800,657326863,1262,1262,1262,1262,0
|
|
20230704,160700,657326863,1262,1262,1262,1262,0
|
|
20230704,160600,657326863,1262,1262,1262,1262,0
|
|
20230704,160500,657326863,1262,1262,1262,1262,0
|
|
20230704,160400,657326863,1262,1262,1262,1262,0
|
|
20230704,160300,657326863,1262,1262,1262,1262,0
|
|
20230704,160200,657326863,1262,1262,1262,1262,0
|
|
20230704,160100,657326863,1262,1262,1262,1262,0
|
|
20230704,160000,657326863,1262,1262,1262,1262,0
|
|
20230704,155900,657326863,1262,1262,1262,1262,0
|
|
20230704,155800,657326863,1262,1262,1262,1262,0
|
|
20230704,155700,657326863,1262,1262,1262,1262,0
|
|
20230704,155600,657326863,1262,1262,1262,1262,0
|
|
20230704,155500,657326863,1262,1262,1262,1262,0
|
|
20230704,155400,657326863,1262,1262,1262,1262,20268
|
|
20230704,155300,657326863,1262,1262,1262,1262,0
|
|
20230704,155200,657326863,1262,1262,1262,1262,0
|
|
20230704,155100,657326863,1262,1262,1262,1262,0
|
|
20230704,155000,657326863,1262,1262,1262,1262,0
|
|
20230704,154900,657326863,1262,1262,1262,1262,0
|
|
20230704,154800,657326863,1262,1262,1262,1262,0
|
|
20230704,154700,657326863,1262,1262,1262,1262,0
|
|
20230704,154600,657326863,1262,1262,1262,1262,0
|
|
20230704,154500,657326863,1262,1262,1262,1262,0
|
|
20230704,154400,657326863,1262,1262,1262,1262,0
|
|
20230704,154300,657326863,1262,1262,1262,1262,0
|
|
20230704,154200,657326863,1262,1262,1262,1262,0
|
|
20230704,154100,657326863,1262,1262,1262,1262,0
|
|
20230704,154000,657326863,1262,1262,1262,1262,0
|
|
20230704,153900,657326863,1262,1262,1262,1262,0
|
|
20230704,153800,657326863,1262,1262,1262,1262,0
|
|
20230704,153700,657326863,1262,1262,1262,1262,0
|
|
20230704,153600,657326863,1262,1262,1262,1262,0
|
|
20230704,153500,657326863,1262,1262,1262,1262,0
|
|
20230704,153400,657326863,1262,1262,1262,1262,0
|
|
20230704,153300,657326863,1262,1262,1262,1262,0
|
|
20230704,153200,657326863,1262,1262,1262,1262,0
|
|
20230704,153100,657326863,1262,1262,1262,1262,0
|
|
20230704,153000,657326863,1262,1262,1262,1262,20268
|
|
20230704,152900,631748647,1260,1260,1260,1260,0
|
|
20230704,152800,631748647,1260,1260,1260,1260,0
|
|
20230704,152700,631748647,1260,1260,1260,1260,0
|
|
20230704,152600,631748647,1260,1260,1260,1260,0
|
|
20230704,152500,631748647,1260,1260,1260,1260,0
|
|
20230704,152400,631748647,1260,1260,1260,1260,0
|
|
20230704,152300,631748647,1260,1260,1260,1260,0
|
|
20230704,152200,631748647,1260,1260,1260,1260,0
|
|
20230704,152100,631748647,1260,1260,1260,1260,0
|
|
20230704,152000,631748647,1260,1260,1260,1260,0
|
|
20230704,151900,631748647,1260,1261,1261,1260,1170
|
|
20230704,151800,630274278,1261,1260,1261,1259,386
|
|
20230704,151700,629787541,1261,1257,1261,1257,4225
|
|
20230704,151600,624462152,1257,1258,1260,1257,4044
|
|
20230704,151500,619377121,1257,1259,1259,1257,3049
|
|
20230704,151400,615543874,1259,1257,1259,1257,3365
|
|
20230704,151300,611309564,1257,1257,1257,1257,110
|
|
20230704,151200,611171294,1257,1256,1257,1256,2372
|
|
20230704,151100,608190760,1255,1254,1256,1254,2229
|
|
20230704,151000,605392832,1253,1253,1253,1253,300
|
|
20230704,150900,605016932,1253,1254,1254,1253,408
|
|
20230704,150800,604505706,1255,1251,1255,1251,12790
|
|
20230704,150700,588476513,1248,1248,1248,1248,11
|
|
20230704,150600,588462785,1248,1248,1248,1248,1
|
|
20230704,150500,588461537,1250,1250,1250,1250,18
|
|
20230704,150400,588439037,1248,1248,1248,1248,40
|
|
20230704,150300,588389117,1248,1248,1248,1248,0
|
|
20230704,150200,588389117,1248,1251,1251,1248,5
|
|
20230704,150100,588382865,1252,1252,1252,1252,1119
|
|
20230704,150000,586981877,1252,1252,1252,1252,8409
|
|
20230704,145900,576453809,1252,1251,1253,1251,1886
|
|
20230704,145800,574090936,1251,1252,1252,1251,958
|
|
20230704,145700,572892212,1252,1251,1252,1251,192
|
|
20230704,145600,572652018,1247,1247,1247,1247,0
|
|
20230704,145500,572652018,1247,1252,1252,1247,1066
|
|
20230704,145400,571317716,1247,1252,1252,1246,16
|
|
20230704,145300,571297701,1245,1253,1253,1245,2601
|
|
20230704,145200,568054424,1253,1254,1254,1253,552
|
|
20230704,145100,567362268,1253,1255,1255,1253,27
|
|
20230704,145000,567328435,1254,1254,1255,1254,1082
|
|
20230704,144900,565970773,1254,1253,1254,1253,1841
|
|
20230704,144800,563663272,1253,1252,1253,1252,6015
|
|
20230704,144700,556126990,1252,1247,1252,1247,503
|
|
20230704,144600,555497239,1245,1245,1245,1245,1
|
|
20230704,144500,555495994,1252,1252,1252,1252,900
|
|
20230704,144400,554369194,1251,1251,1251,1251,10
|
|
20230704,144300,554356684,1253,1253,1253,1253,0
|
|
20230704,144200,554356684,1253,1252,1253,1252,550
|
|
20230704,144100,553668083,1254,1252,1254,1252,22
|
|
20230704,144000,553640535,1252,1252,1252,1250,333
|
|
20230704,143900,553223819,1245,1245,1245,1245,9
|
|
20230704,143800,553212614,1252,1252,1252,1252,0
|
|
20230704,143700,553212614,1252,1252,1252,1252,0
|
|
20230704,143600,553212614,1252,1249,1252,1244,83
|
|
20230704,143500,553109288,1252,1252,1252,1252,0
|
|
20230704,143400,553109288,1252,1252,1252,1252,101
|
|
20230704,143300,552982836,1251,1251,1251,1251,0
|
|
20230704,143200,552982836,1251,1251,1251,1251,1
|
|
20230704,143100,552981585,1250,1250,1250,1250,2
|
|
20230704,143000,552979085,1250,1251,1251,1250,2203
|
|
20230704,142900,550224893,1251,1251,1251,1251,58
|
|
20230704,142800,550152335,1250,1252,1252,1250,3501
|
|
20230704,142700,545775257,1250,1250,1250,1250,0
|
|
20230704,142600,545775257,1250,1250,1250,1250,6821
|
|
20230704,142500,537249007,1250,1248,1250,1248,12338
|
|
20230704,142400,521834648,1248,1242,1248,1242,1112
|
|
20230704,142300,520446878,1249,1247,1249,1247,2000
|
|
20230704,142200,517950710,1247,1247,1247,1247,0
|
|
20230704,142100,517950710,1247,1247,1247,1247,1
|
|
20230704,142000,517949463,1241,1241,1241,1241,70
|
|
20230704,141900,517862593,1247,1247,1247,1247,0
|
|
20230704,141800,517862593,1247,1247,1247,1247,0
|
|
20230704,141700,517862593,1247,1247,1247,1247,100
|
|
20230704,141600,517737893,1247,1247,1247,1247,50
|
|
20230704,141500,517675543,1247,1247,1247,1247,200
|
|
20230704,141400,517426143,1247,1246,1247,1246,200
|
|
20230704,141300,517176751,1246,1246,1246,1246,199
|
|
20230704,141200,516928797,1246,1248,1248,1235,1313
|
|
20230704,141100,515299043,1248,1247,1248,1247,1000
|
|
20230704,141000,514051103,1247,1247,1247,1247,0
|
|
20230704,140900,514051103,1247,1247,1247,1247,1400
|
|
20230704,140800,512305303,1247,1243,1248,1243,3167
|
|
20230704,140700,508357921,1243,1243,1243,1243,1612
|
|
20230704,140600,506354205,1243,1238,1243,1238,3653
|
|
20230704,140500,501821061,1238,1238,1238,1238,520
|
|
20230704,140400,501177301,1237,1237,1237,1237,0
|
|
20230704,140300,501177301,1237,1237,1237,1237,0
|
|
20230704,140200,501177301,1237,1237,1237,1237,0
|
|
20230704,140100,501177301,1237,1237,1237,1237,0
|
|
20230704,140000,501177301,1237,1237,1237,1237,0
|
|
20230704,135900,501177301,1237,1237,1237,1237,0
|
|
20230704,135800,501177301,1237,1236,1237,1233,241
|
|
20230704,135700,500879757,1236,1236,1236,1236,0
|
|
20230704,135600,500879757,1236,1236,1236,1236,0
|
|
20230704,135500,500879757,1236,1236,1236,1236,0
|
|
20230704,135400,500879757,1236,1236,1236,1236,230
|
|
20230704,135300,500595477,1237,1237,1237,1237,100
|
|
20230704,135200,500471777,1236,1236,1236,1236,0
|
|
20230704,135100,500471777,1236,1236,1236,1236,7753
|
|
20230704,135000,490889069,1236,1236,1236,1236,0
|
|
20230704,134900,490889069,1236,1236,1236,1236,300
|
|
20230704,134800,490518269,1236,1236,1236,1236,0
|
|
20230704,134700,490518269,1236,1236,1236,1236,0
|
|
20230704,134600,490518269,1236,1236,1236,1236,5000
|
|
20230704,134500,484338269,1236,1236,1236,1236,0
|
|
20230704,134400,484338269,1236,1236,1236,1236,0
|
|
20230704,134300,484338269,1236,1236,1236,1236,0
|
|
20230704,134200,484338269,1236,1236,1236,1236,0
|
|
20230704,134100,484338269,1236,1233,1236,1233,898
|
|
20230704,134000,483230003,1232,1232,1232,1232,0
|
|
20230704,133900,483230003,1232,1232,1232,1232,100
|
|
20230704,133800,483106803,1232,1233,1233,1232,148
|
|
20230704,133700,482924419,1233,1233,1233,1233,0
|
|
20230704,133600,482924419,1233,1233,1233,1233,20
|
|
20230704,133500,482899759,1236,1236,1236,1236,0
|
|
20230704,133400,482899759,1236,1236,1236,1236,500
|
|
20230704,133300,482281759,1236,1236,1236,1236,0
|
|
20230704,133200,482281759,1236,1236,1236,1236,0
|
|
20230704,133100,482281759,1236,1236,1236,1236,0
|
|
20230704,133000,482281759,1236,1236,1236,1236,0
|
|
20230704,132900,482281759,1236,1236,1236,1236,0
|
|
20230704,132800,482281759,1236,1233,1236,1231,34
|
|
20230704,132700,482239894,1236,1236,1236,1236,0
|
|
20230704,132600,482239894,1236,1236,1236,1236,13
|
|
20230704,132500,482223826,1237,1237,1237,1237,1501
|
|
20230704,132400,480367089,1237,1237,1237,1237,1
|
|
20230704,132300,480365852,1232,1237,1237,1232,2
|
|
20230704,132200,480363383,1237,1237,1237,1237,0
|
|
20230704,132100,480363383,1237,1237,1237,1237,198
|
|
20230704,132000,480118457,1237,1237,1237,1237,80
|
|
20230704,131900,480019497,1237,1237,1237,1237,0
|
|
20230704,131800,480019497,1237,1237,1237,1237,1
|
|
20230704,131700,480018260,1231,1232,1232,1231,5752
|
|
20230704,131600,472936948,1237,1233,1237,1232,2502
|
|
20230704,131500,469853929,1233,1236,1236,1233,4730
|
|
20230704,131400,464014014,1236,1236,1236,1236,0
|
|
20230704,131300,464014014,1236,1236,1236,1236,65
|
|
20230704,131200,463933674,1237,1237,1237,1237,0
|
|
20230704,131100,463933674,1237,1237,1237,1237,26
|
|
20230704,131000,463901512,1237,1237,1237,1237,0
|
|
20230704,130900,463901512,1237,1237,1237,1237,0
|
|
20230704,130800,463901512,1237,1237,1237,1237,0
|
|
20230704,130700,463901512,1237,1237,1237,1237,0
|
|
20230704,130600,463901512,1237,1237,1237,1237,5
|
|
20230704,130500,463895327,1236,1237,1237,1236,1381
|
|
20230704,130400,462188345,1237,1237,1237,1237,180
|
|
20230704,130300,461965685,1237,1237,1237,1237,0
|
|
20230704,130200,461965685,1237,1237,1237,1237,0
|
|
20230704,130100,461965685,1237,1237,1237,1237,1000
|
|
20230704,130000,460728685,1237,1237,1237,1237,0
|
|
20230704,125900,460728685,1237,1237,1237,1237,0
|
|
20230704,125800,460728685,1237,1237,1237,1237,38
|
|
20230704,125700,460681679,1237,1237,1237,1237,0
|
|
20230704,125600,460681679,1237,1237,1237,1237,0
|
|
20230704,125500,460681679,1237,1237,1237,1237,0
|
|
20230704,125400,460681679,1237,1237,1237,1237,0
|
|
20230704,125300,460681679,1237,1237,1237,1237,0
|
|
20230704,125200,460681679,1237,1237,1237,1237,1682
|
|
20230704,125100,458601045,1238,1240,1240,1238,288
|
|
20230704,125000,458244489,1240,1237,1240,1237,58
|
|
20230704,124900,458172719,1236,1239,1239,1236,287
|
|
20230704,124800,457817451,1239,1239,1239,1239,1
|
|
20230704,124700,457816212,1240,1240,1241,1240,630
|
|
20230704,124600,457034882,1240,1240,1240,1240,0
|
|
20230704,124500,457034882,1240,1240,1240,1240,0
|
|
20230704,124400,457034882,1240,1240,1240,1240,78
|
|
20230704,124300,456938162,1240,1239,1240,1238,285
|
|
20230704,124200,456584774,1239,1239,1239,1239,1
|
|
20230704,124100,456583535,1238,1238,1238,1238,207
|
|
20230704,124000,456327269,1240,1240,1240,1240,0
|
|
20230704,123900,456327269,1240,1240,1240,1240,0
|
|
20230704,123800,456327269,1240,1240,1240,1240,0
|
|
20230704,123700,456327269,1240,1240,1240,1240,0
|
|
20230704,123600,456327269,1240,1240,1240,1240,11
|
|
20230704,123500,456313629,1238,1238,1238,1238,8
|
|
20230704,123400,456303725,1238,1238,1238,1238,8
|
|
20230704,123300,456293821,1238,1240,1240,1238,222
|
|
20230704,123200,456018585,1238,1238,1238,1238,14
|
|
20230704,123100,456001253,1238,1238,1238,1238,379
|
|
20230704,123000,455532051,1235,1235,1235,1235,20
|
|
20230704,122900,455507351,1238,1238,1238,1238,0
|
|
20230704,122800,455507351,1238,1238,1238,1238,0
|
|
20230704,122700,455507351,1238,1238,1238,1238,300
|
|
20230704,122600,455135951,1238,1238,1238,1238,200
|
|
20230704,122500,454888351,1238,1238,1238,1238,0
|
|
20230704,122400,454888351,1238,1238,1238,1238,0
|
|
20230704,122300,454888351,1238,1238,1238,1238,11
|
|
20230704,122200,454874733,1238,1238,1238,1238,0
|
|
20230704,122100,454874733,1238,1238,1238,1238,1
|
|
20230704,122000,454873495,1235,1235,1235,1235,458
|
|
20230704,121900,454307865,1235,1235,1235,1235,543
|
|
20230704,121800,453637260,1235,1235,1235,1235,0
|
|
20230704,121700,453637260,1235,1235,1235,1235,50
|
|
20230704,121600,453575510,1235,1235,1235,1235,150
|
|
20230704,121500,453390260,1239,1239,1239,1239,1
|
|
20230704,121400,453389021,1238,1238,1238,1238,25
|
|
20230704,121300,453358071,1238,1238,1238,1238,0
|
|
20230704,121200,453358071,1238,1238,1238,1238,0
|
|
20230704,121100,453358071,1238,1238,1238,1238,1
|
|
20230704,121000,453356833,1239,1239,1239,1239,41
|
|
20230704,120900,453306034,1238,1238,1238,1238,0
|
|
20230704,120800,453306034,1238,1238,1238,1238,0
|
|
20230704,120700,453306034,1238,1238,1238,1238,0
|
|
20230704,120600,453306034,1238,1238,1238,1238,0
|
|
20230704,120500,453306034,1238,1238,1238,1238,13
|
|
20230704,120400,453289940,1238,1238,1238,1238,0
|
|
20230704,120300,453289940,1238,1238,1238,1238,0
|
|
20230704,120200,453289940,1238,1238,1238,1238,0
|
|
20230704,120100,453289940,1238,1238,1238,1238,0
|
|
20230704,120000,453289940,1238,1240,1240,1238,472
|
|
20230704,115900,452704700,1240,1238,1240,1238,73
|
|
20230704,115800,452614282,1238,1238,1238,1238,60
|
|
20230704,115700,452540002,1238,1238,1238,1238,36
|
|
20230704,115600,452495434,1240,1240,1240,1240,0
|
|
20230704,115500,452495434,1240,1238,1240,1238,1001
|
|
20230704,115400,451256194,1238,1238,1238,1238,1
|
|
20230704,115300,451254956,1238,1234,1238,1234,15
|
|
20230704,115200,451236442,1238,1238,1238,1238,0
|
|
20230704,115100,451236442,1238,1238,1238,1238,1
|
|
20230704,115000,451235204,1235,1235,1235,1235,50
|
|
20230704,114900,451173454,1238,1235,1238,1235,119
|
|
20230704,114800,451026234,1235,1235,1235,1235,4279
|
|
20230704,114700,445741669,1235,1234,1235,1234,531
|
|
20230704,114600,445086365,1234,1234,1234,1234,897
|
|
20230704,114500,443979467,1234,1234,1234,1234,0
|
|
20230704,114400,443979467,1234,1234,1234,1234,0
|
|
20230704,114300,443979467,1234,1234,1234,1234,38
|
|
20230704,114200,443932575,1234,1237,1237,1234,208
|
|
20230704,114100,443675585,1237,1237,1238,1237,216
|
|
20230704,114000,443408381,1237,1237,1237,1237,0
|
|
20230704,113900,443408381,1237,1237,1237,1237,0
|
|
20230704,113800,443408381,1237,1237,1237,1237,0
|
|
20230704,113700,443408381,1237,1237,1237,1237,0
|
|
20230704,113600,443408381,1237,1237,1237,1237,0
|
|
20230704,113500,443408381,1237,1237,1237,1237,2
|
|
20230704,113400,443405907,1237,1237,1237,1237,0
|
|
20230704,113300,443405907,1237,1237,1237,1237,1
|
|
20230704,113200,443404670,1231,1231,1231,1231,0
|
|
20230704,113100,443404670,1231,1231,1231,1231,0
|
|
20230704,113000,443404670,1231,1231,1231,1231,0
|
|
20230704,112900,443404670,1231,1231,1231,1231,0
|
|
20230704,112800,443404670,1231,1233,1233,1231,3000
|
|
20230704,112700,439709478,1233,1233,1233,1233,0
|
|
20230704,112600,439709478,1233,1233,1233,1233,200
|
|
20230704,112500,439462878,1233,1238,1238,1233,238
|
|
20230704,112400,439169174,1233,1233,1233,1233,111
|
|
20230704,112300,439032311,1233,1233,1233,1233,90
|
|
20230704,112200,438921341,1233,1233,1233,1233,0
|
|
20230704,112100,438921341,1233,1233,1233,1233,18
|
|
20230704,112000,438899147,1233,1233,1233,1233,0
|
|
20230704,111900,438899147,1233,1233,1233,1233,13
|
|
20230704,111800,438883118,1233,1233,1233,1233,0
|
|
20230704,111700,438883118,1233,1233,1233,1233,0
|
|
20230704,111600,438883118,1233,1233,1233,1233,195
|
|
20230704,111500,438642683,1233,1233,1233,1233,445
|
|
20230704,111400,438093998,1233,1233,1233,1233,214
|
|
20230704,111300,437830136,1233,1233,1233,1233,100
|
|
20230704,111200,437706836,1233,1234,1234,1233,1649
|
|
20230704,111100,435673545,1234,1234,1234,1234,847
|
|
20230704,111000,434628347,1234,1234,1234,1234,1890
|
|
20230704,110900,432296087,1234,1235,1235,1234,1683
|
|
20230704,110800,430219251,1234,1234,1234,1234,0
|
|
20230704,110700,430219251,1234,1234,1234,1234,0
|
|
20230704,110600,430219251,1234,1235,1235,1234,4479
|
|
20230704,110500,424690230,1238,1238,1238,1238,0
|
|
20230704,110400,424690230,1238,1238,1238,1238,0
|
|
20230704,110300,424690230,1238,1238,1238,1238,94
|
|
20230704,110200,424573858,1238,1238,1238,1238,10
|
|
20230704,110100,424561478,1238,1237,1238,1237,433
|
|
20230704,110000,424025425,1234,1234,1234,1234,0
|
|
20230704,105900,424025425,1234,1234,1234,1234,0
|
|
20230704,105800,424025425,1234,1234,1234,1234,160
|
|
20230704,105700,423827985,1238,1238,1238,1238,0
|
|
20230704,105600,423827985,1238,1232,1238,1232,2
|
|
20230704,105500,423825515,1238,1238,1238,1238,0
|
|
20230704,105400,423825515,1238,1238,1238,1238,0
|
|
20230704,105300,423825515,1238,1238,1238,1238,0
|
|
20230704,105200,423825515,1238,1238,1238,1238,0
|
|
20230704,105100,423825515,1238,1237,1238,1230,635
|
|
20230704,105000,423040717,1237,1237,1237,1237,1631
|
|
20230704,104900,421023170,1237,1237,1237,1237,3
|
|
20230704,104800,421019459,1230,1237,1237,1230,101
|
|
20230704,104700,420894529,1237,1236,1237,1236,153
|
|
20230704,104600,420705369,1236,1236,1236,1236,0
|
|
20230704,104500,420705369,1236,1236,1236,1236,0
|
|
20230704,104400,420705369,1236,1236,1236,1236,4
|
|
20230704,104300,420700425,1236,1234,1236,1234,602
|
|
20230704,104200,419956955,1233,1232,1233,1232,1416
|
|
20230704,104100,418211028,1230,1230,1230,1230,0
|
|
20230704,104000,418211028,1230,1228,1230,1228,28906
|
|
20230704,103900,382659844,1228,1227,1228,1223,684
|
|
20230704,103800,381822302,1228,1228,1228,1228,55
|
|
20230704,103700,381754762,1228,1228,1228,1228,5
|
|
20230704,103600,381748622,1228,1222,1228,1222,260
|
|
20230704,103500,381430242,1228,1228,1228,1228,0
|
|
20230704,103400,381430242,1228,1228,1228,1228,8
|
|
20230704,103300,381420418,1228,1229,1229,1221,7042
|
|
20230704,103200,372796596,1228,1228,1228,1228,478
|
|
20230704,103100,372209612,1229,1229,1229,1229,1152
|
|
20230704,103000,370793804,1229,1230,1230,1229,14620
|
|
20230704,102900,352811797,1230,1230,1230,1230,3404
|
|
20230704,102800,348624877,1232,1232,1232,1231,12451
|
|
20230704,102700,333292526,1232,1232,1232,1232,0
|
|
20230704,102600,333292526,1232,1232,1232,1232,0
|
|
20230704,102500,333292526,1232,1233,1233,1232,330
|
|
20230704,102400,332885936,1233,1233,1233,1233,631
|
|
20230704,102300,332107913,1232,1232,1232,1232,6
|
|
20230704,102200,332100521,1232,1233,1233,1231,11228
|
|
20230704,102100,318262991,1233,1234,1234,1233,43824
|
|
20230704,102000,264225898,1238,1238,1238,1238,2
|
|
20230704,101900,264223422,1233,1238,1238,1233,12887
|
|
20230704,101800,248323590,1235,1235,1235,1235,300
|
|
20230704,101700,247953090,1235,1235,1235,1235,150
|
|
20230704,101600,247767840,1235,1240,1240,1235,1855
|
|
20230704,101500,245476397,1240,1240,1240,1240,200
|
|
20230704,101400,245228397,1240,1240,1240,1240,100
|
|
20230704,101300,245104397,1240,1240,1240,1240,0
|
|
20230704,101200,245104397,1240,1240,1240,1240,12
|
|
20230704,101100,245089517,1240,1240,1240,1240,25
|
|
20230704,101000,245058517,1240,1240,1240,1240,0
|
|
20230704,100900,245058517,1240,1240,1240,1240,2
|
|
20230704,100800,245056037,1236,1236,1236,1233,20059
|
|
20230704,100700,220300368,1237,1236,1237,1236,63
|
|
20230704,100600,220222496,1235,1236,1236,1235,1322
|
|
20230704,100500,218588505,1236,1236,1236,1236,300
|
|
20230704,100400,218217705,1236,1236,1236,1236,0
|
|
20230704,100300,218217705,1236,1236,1236,1236,1
|
|
20230704,100200,218216469,1235,1236,1236,1235,501
|
|
20230704,100100,217597234,1236,1236,1236,1236,1
|
|
20230704,100000,217595998,1238,1238,1238,1238,0
|
|
20230704,095900,217595998,1238,1238,1238,1238,9
|
|
20230704,095800,217584856,1238,1236,1238,1233,6357
|
|
20230704,095700,209736678,1235,1235,1235,1235,0
|
|
20230704,095600,209736678,1235,1238,1238,1235,141
|
|
20230704,095500,209562123,1235,1236,1236,1235,15002
|
|
20230704,095400,191029921,1236,1237,1237,1236,7850
|
|
20230704,095300,181326918,1236,1236,1236,1236,0
|
|
20230704,095200,181326918,1236,1236,1236,1236,0
|
|
20230704,095100,181326918,1236,1236,1236,1236,0
|
|
20230704,095000,181326918,1236,1238,1238,1236,3064
|
|
20230704,094900,177539214,1244,1244,1244,1236,102
|
|
20230704,094800,177412334,1244,1244,1244,1236,302
|
|
20230704,094700,177039046,1236,1237,1237,1236,62
|
|
20230704,094600,176962399,1236,1235,1237,1235,277
|
|
20230704,094500,176620201,1235,1237,1237,1235,11379
|
|
20230704,094400,162562172,1241,1241,1241,1237,3302
|
|
20230704,094300,158473544,1241,1242,1242,1241,10000
|
|
20230704,094200,146063540,1241,1241,1241,1241,2000
|
|
20230704,094100,143581540,1241,1246,1246,1241,26915
|
|
20230704,094000,110138965,1246,1253,1253,1246,127
|
|
20230704,093900,109980701,1247,1253,1253,1247,950
|
|
20230704,093800,108795151,1254,1246,1254,1246,1245
|
|
20230704,093700,107236044,1249,1249,1249,1249,41
|
|
20230704,093600,107184835,1249,1249,1249,1249,0
|
|
20230704,093500,107184835,1249,1249,1249,1249,0
|
|
20230704,093400,107184835,1249,1254,1254,1249,121
|
|
20230704,093300,107033106,1254,1254,1254,1254,20
|
|
20230704,093200,107008026,1254,1254,1254,1254,1052
|
|
20230704,093100,105688818,1255,1244,1255,1243,1006
|
|
20230704,093000,104427891,1243,1243,1243,1243,13
|
|
20230704,092900,104411732,1243,1243,1243,1243,0
|
|
20230704,092800,104411732,1243,1248,1250,1243,183
|
|
20230704,092700,104183545,1243,1243,1243,1243,0
|
|
20230704,092600,104183545,1243,1243,1243,1243,7
|
|
20230704,092500,104174844,1243,1243,1243,1243,0
|
|
20230704,092400,104174844,1243,1254,1254,1243,152
|
|
20230704,092300,103985798,1248,1248,1248,1248,859
|
|
20230704,092200,102913766,1254,1243,1254,1243,7408
|
|
20230704,092100,93636217,1245,1245,1245,1245,542
|
|
20230704,092000,92961427,1242,1242,1242,1242,5659
|
|
20230704,091900,85932949,1242,1241,1242,1241,5150
|
|
20230704,091800,79538784,1242,1245,1245,1241,12529
|
|
20230704,091700,63978567,1244,1246,1246,1244,10254
|
|
20230704,091600,51212306,1247,1247,1247,1247,0
|
|
20230704,091500,51212306,1247,1243,1247,1242,262
|
|
20230704,091400,50885601,1247,1247,1247,1244,8152
|
|
20230704,091300,40728602,1248,1248,1248,1248,1257
|
|
20230704,091200,39159866,1254,1248,1254,1248,161
|
|
20230704,091100,38957978,1255,1255,1255,1255,0
|
|
20230704,091000,38957978,1255,1255,1255,1255,1
|
|
20230704,090900,38956723,1248,1248,1249,1248,516
|
|
20230704,090800,38312754,1248,1250,1250,1248,3253
|
|
20230704,090700,34248306,1250,1254,1254,1250,11
|
|
20230704,090600,34234516,1256,1256,1256,1256,398
|
|
20230704,090500,33734628,1250,1256,1256,1250,5396
|
|
20230704,090400,26983228,1256,1256,1256,1256,0
|
|
20230704,090300,26983228,1256,1256,1256,1256,0
|
|
20230704,090200,26983228,1256,1260,1260,1256,9129
|
|
20230704,090100,15503383,1260,1260,1260,1260,6000
|
|
20230704,090000,7943383,1260,1259,1265,1259,6305
|