619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191600,342401055,1285,1285,1285,1285,4389
|
|
20230704,191500,342401055,1285,1285,1285,1285,0
|
|
20230704,191400,342401055,1285,1285,1285,1285,0
|
|
20230704,191300,342401055,1285,1285,1285,1285,0
|
|
20230704,191200,342401055,1285,1285,1285,1285,0
|
|
20230704,191100,342401055,1285,1285,1285,1285,0
|
|
20230704,191000,342401055,1285,1285,1285,1285,0
|
|
20230704,190900,342401055,1285,1285,1285,1285,0
|
|
20230704,190800,342401055,1285,1285,1285,1285,0
|
|
20230704,190700,342401055,1285,1285,1285,1285,0
|
|
20230704,190600,342401055,1285,1285,1285,1285,0
|
|
20230704,190500,342401055,1285,1285,1285,1285,0
|
|
20230704,190400,342401055,1285,1285,1285,1285,0
|
|
20230704,190300,342401055,1285,1285,1285,1285,0
|
|
20230704,190200,342401055,1285,1285,1285,1285,0
|
|
20230704,190100,342401055,1285,1285,1285,1285,0
|
|
20230704,190000,342401055,1285,1285,1285,1285,0
|
|
20230704,185900,342401055,1285,1285,1285,1285,0
|
|
20230704,185800,342401055,1285,1285,1285,1285,0
|
|
20230704,185700,342401055,1285,1285,1285,1285,0
|
|
20230704,185600,342401055,1285,1285,1285,1285,0
|
|
20230704,185500,342401055,1285,1285,1285,1285,0
|
|
20230704,185400,342401055,1285,1285,1285,1285,0
|
|
20230704,185300,342401055,1285,1285,1285,1285,0
|
|
20230704,185200,342401055,1285,1285,1285,1285,0
|
|
20230704,185100,342401055,1285,1285,1285,1285,0
|
|
20230704,185000,342401055,1285,1285,1285,1285,0
|
|
20230704,184900,342401055,1285,1285,1285,1285,0
|
|
20230704,184800,342401055,1285,1285,1285,1285,0
|
|
20230704,184700,342401055,1285,1285,1285,1285,0
|
|
20230704,184600,342401055,1285,1285,1285,1285,4389
|
|
20230704,184500,342401055,1285,1285,1285,1285,0
|
|
20230704,184400,342401055,1285,1285,1285,1285,0
|
|
20230704,184300,342401055,1285,1285,1285,1285,0
|
|
20230704,184200,342401055,1285,1285,1285,1285,0
|
|
20230704,184100,342401055,1285,1285,1285,1285,0
|
|
20230704,184000,342401055,1285,1285,1285,1285,0
|
|
20230704,183900,342401055,1285,1285,1285,1285,0
|
|
20230704,183800,342401055,1285,1285,1285,1285,0
|
|
20230704,183700,342401055,1285,1285,1285,1285,0
|
|
20230704,183600,342401055,1285,1285,1285,1285,0
|
|
20230704,183500,342401055,1285,1285,1285,1285,0
|
|
20230704,183400,342401055,1285,1285,1285,1285,0
|
|
20230704,183300,342401055,1285,1285,1285,1285,0
|
|
20230704,183200,342401055,1285,1285,1285,1285,0
|
|
20230704,183100,342401055,1285,1285,1285,1285,0
|
|
20230704,183000,342401055,1285,1285,1285,1285,0
|
|
20230704,182900,342401055,1285,1285,1285,1285,0
|
|
20230704,182800,342401055,1285,1285,1285,1285,0
|
|
20230704,182700,342401055,1285,1285,1285,1285,0
|
|
20230704,182600,342401055,1285,1285,1285,1285,0
|
|
20230704,182500,342401055,1285,1285,1285,1285,0
|
|
20230704,182400,342401055,1285,1285,1285,1285,0
|
|
20230704,182300,342401055,1285,1285,1285,1285,0
|
|
20230704,182200,342401055,1285,1285,1285,1285,0
|
|
20230704,182100,342401055,1285,1285,1285,1285,0
|
|
20230704,182000,342401055,1285,1285,1285,1285,0
|
|
20230704,181900,342401055,1285,1285,1285,1285,0
|
|
20230704,181800,342401055,1285,1285,1285,1285,0
|
|
20230704,181700,342401055,1285,1285,1285,1285,0
|
|
20230704,181600,342401055,1285,1285,1285,1285,4389
|
|
20230704,181500,342401055,1285,1285,1285,1285,0
|
|
20230704,181400,342401055,1285,1285,1285,1285,0
|
|
20230704,181300,342401055,1285,1285,1285,1285,0
|
|
20230704,181200,342401055,1285,1285,1285,1285,0
|
|
20230704,181100,342401055,1285,1285,1285,1285,0
|
|
20230704,181000,342401055,1285,1285,1285,1285,0
|
|
20230704,180900,342401055,1285,1285,1285,1285,0
|
|
20230704,180800,342401055,1285,1285,1285,1285,0
|
|
20230704,180700,342401055,1285,1285,1285,1285,0
|
|
20230704,180600,342401055,1285,1285,1285,1285,0
|
|
20230704,180500,342401055,1285,1285,1285,1285,0
|
|
20230704,180400,342401055,1285,1285,1285,1285,0
|
|
20230704,180300,342401055,1285,1285,1285,1285,0
|
|
20230704,180200,342401055,1285,1285,1285,1285,0
|
|
20230704,180100,342401055,1285,1285,1285,1285,0
|
|
20230704,180000,342401055,1285,1285,1285,1285,0
|
|
20230704,175900,342401055,1285,1285,1285,1285,0
|
|
20230704,175800,342401055,1285,1285,1285,1285,0
|
|
20230704,175700,342401055,1285,1285,1285,1285,0
|
|
20230704,175600,342401055,1285,1285,1285,1285,0
|
|
20230704,175500,342401055,1285,1285,1285,1285,0
|
|
20230704,175400,342401055,1285,1285,1285,1285,0
|
|
20230704,175300,342401055,1285,1285,1285,1285,0
|
|
20230704,175200,342401055,1285,1285,1285,1285,0
|
|
20230704,175100,342401055,1285,1285,1285,1285,0
|
|
20230704,175000,342401055,1285,1285,1285,1285,0
|
|
20230704,174900,342401055,1285,1285,1285,1285,0
|
|
20230704,174800,342401055,1285,1285,1285,1285,0
|
|
20230704,174700,342401055,1285,1285,1285,1285,0
|
|
20230704,174600,342401055,1285,1285,1285,1285,4389
|
|
20230704,174500,342401055,1285,1285,1285,1285,0
|
|
20230704,174400,342401055,1285,1285,1285,1285,0
|
|
20230704,174300,342401055,1285,1285,1285,1285,0
|
|
20230704,174200,342401055,1285,1285,1285,1285,0
|
|
20230704,174100,342401055,1285,1285,1285,1285,0
|
|
20230704,174000,342401055,1285,1285,1285,1285,0
|
|
20230704,173900,342401055,1285,1285,1285,1285,0
|
|
20230704,173800,342401055,1285,1285,1285,1285,0
|
|
20230704,173700,342401055,1285,1285,1285,1285,0
|
|
20230704,173600,342401055,1285,1285,1285,1285,0
|
|
20230704,173500,342401055,1285,1285,1285,1285,0
|
|
20230704,173400,342401055,1285,1285,1285,1285,0
|
|
20230704,173300,342401055,1285,1285,1285,1285,0
|
|
20230704,173200,342401055,1285,1285,1285,1285,0
|
|
20230704,173100,342401055,1285,1285,1285,1285,0
|
|
20230704,173000,342401055,1285,1285,1285,1285,0
|
|
20230704,172900,342401055,1285,1285,1285,1285,0
|
|
20230704,172800,342401055,1285,1285,1285,1285,0
|
|
20230704,172700,342401055,1285,1285,1285,1285,0
|
|
20230704,172600,342401055,1285,1285,1285,1285,0
|
|
20230704,172500,342401055,1285,1285,1285,1285,0
|
|
20230704,172400,342401055,1285,1285,1285,1285,0
|
|
20230704,172300,342401055,1285,1285,1285,1285,0
|
|
20230704,172200,342401055,1285,1285,1285,1285,0
|
|
20230704,172100,342401055,1285,1285,1285,1285,0
|
|
20230704,172000,342401055,1285,1285,1285,1285,0
|
|
20230704,171900,342401055,1285,1285,1285,1285,0
|
|
20230704,171800,342401055,1285,1285,1285,1285,0
|
|
20230704,171700,342401055,1285,1285,1285,1285,0
|
|
20230704,171600,342401055,1285,1285,1285,1285,4389
|
|
20230704,171500,342401055,1285,1285,1285,1285,0
|
|
20230704,171400,342401055,1285,1285,1285,1285,0
|
|
20230704,171300,342401055,1285,1285,1285,1285,0
|
|
20230704,171200,342401055,1285,1285,1285,1285,0
|
|
20230704,171100,342401055,1285,1285,1285,1285,0
|
|
20230704,171000,342401055,1285,1285,1285,1285,0
|
|
20230704,170900,342401055,1285,1285,1285,1285,0
|
|
20230704,170800,342401055,1285,1285,1285,1285,0
|
|
20230704,170700,342401055,1285,1285,1285,1285,0
|
|
20230704,170600,342401055,1285,1285,1285,1285,0
|
|
20230704,170500,342401055,1285,1285,1285,1285,0
|
|
20230704,170400,342401055,1285,1285,1285,1285,0
|
|
20230704,170300,342401055,1285,1285,1285,1285,0
|
|
20230704,170200,342401055,1285,1285,1285,1285,0
|
|
20230704,170100,342401055,1285,1285,1285,1285,0
|
|
20230704,170000,342401055,1285,1285,1285,1285,0
|
|
20230704,165900,342401055,1285,1285,1285,1285,0
|
|
20230704,165800,342401055,1285,1285,1285,1285,0
|
|
20230704,165700,342401055,1285,1285,1285,1285,0
|
|
20230704,165600,342401055,1285,1285,1285,1285,0
|
|
20230704,165500,342401055,1285,1285,1285,1285,0
|
|
20230704,165400,342401055,1285,1285,1285,1285,0
|
|
20230704,165300,342401055,1285,1285,1285,1285,0
|
|
20230704,165200,342401055,1285,1285,1285,1285,0
|
|
20230704,165100,342401055,1285,1285,1285,1285,0
|
|
20230704,165000,342401055,1285,1285,1285,1285,0
|
|
20230704,164900,342401055,1285,1285,1285,1285,0
|
|
20230704,164800,342401055,1285,1285,1285,1285,0
|
|
20230704,164700,342401055,1285,1285,1285,1285,0
|
|
20230704,164600,342401055,1285,1285,1285,1285,4389
|
|
20230704,164500,342401055,1285,1285,1285,1285,0
|
|
20230704,164400,342401055,1285,1285,1285,1285,0
|
|
20230704,164300,342401055,1285,1285,1285,1285,0
|
|
20230704,164200,342401055,1285,1285,1285,1285,0
|
|
20230704,164100,342401055,1285,1285,1285,1285,0
|
|
20230704,164000,342401055,1285,1285,1285,1285,0
|
|
20230704,163900,342401055,1285,1285,1285,1285,0
|
|
20230704,163800,342401055,1285,1285,1285,1285,0
|
|
20230704,163700,342401055,1285,1285,1285,1285,0
|
|
20230704,163600,342401055,1285,1285,1285,1285,0
|
|
20230704,163500,342401055,1285,1285,1285,1285,0
|
|
20230704,163400,342401055,1285,1285,1285,1285,0
|
|
20230704,163300,342401055,1285,1285,1285,1285,0
|
|
20230704,163200,342401055,1285,1285,1285,1285,0
|
|
20230704,163100,342401055,1285,1285,1285,1285,0
|
|
20230704,163000,342401055,1285,1285,1285,1285,0
|
|
20230704,162900,342401055,1285,1285,1285,1285,0
|
|
20230704,162800,342401055,1285,1285,1285,1285,0
|
|
20230704,162700,342401055,1285,1285,1285,1285,0
|
|
20230704,162600,342401055,1285,1285,1285,1285,0
|
|
20230704,162500,342401055,1285,1285,1285,1285,0
|
|
20230704,162400,342401055,1285,1285,1285,1285,0
|
|
20230704,162300,342401055,1285,1285,1285,1285,0
|
|
20230704,162200,342401055,1285,1285,1285,1285,0
|
|
20230704,162100,342401055,1285,1285,1285,1285,0
|
|
20230704,162000,342401055,1285,1285,1285,1285,0
|
|
20230704,161900,342401055,1285,1285,1285,1285,0
|
|
20230704,161800,342401055,1285,1285,1285,1285,0
|
|
20230704,161700,342401055,1285,1285,1285,1285,0
|
|
20230704,161600,342401055,1285,1285,1285,1285,4389
|
|
20230704,161500,342401055,1285,1285,1285,1285,0
|
|
20230704,161400,342401055,1285,1285,1285,1285,0
|
|
20230704,161300,342401055,1285,1285,1285,1285,0
|
|
20230704,161200,342401055,1285,1285,1285,1285,0
|
|
20230704,161100,342401055,1285,1285,1285,1285,0
|
|
20230704,161000,342401055,1285,1285,1285,1285,0
|
|
20230704,160900,342401055,1285,1285,1285,1285,0
|
|
20230704,160800,342401055,1285,1285,1285,1285,0
|
|
20230704,160700,342401055,1285,1285,1285,1285,0
|
|
20230704,160600,342401055,1285,1285,1285,1285,0
|
|
20230704,160500,342401055,1285,1285,1285,1285,0
|
|
20230704,160400,342401055,1285,1285,1285,1285,0
|
|
20230704,160300,342401055,1285,1285,1285,1285,0
|
|
20230704,160200,342401055,1285,1285,1285,1285,0
|
|
20230704,160100,342401055,1285,1285,1285,1285,0
|
|
20230704,160000,342401055,1285,1285,1285,1285,0
|
|
20230704,155900,342401055,1285,1285,1285,1285,0
|
|
20230704,155800,342401055,1285,1285,1285,1285,0
|
|
20230704,155700,342401055,1285,1285,1285,1285,0
|
|
20230704,155600,342401055,1285,1285,1285,1285,0
|
|
20230704,155500,342401055,1285,1285,1285,1285,0
|
|
20230704,155400,342401055,1285,1285,1285,1285,0
|
|
20230704,155300,342401055,1285,1285,1285,1285,0
|
|
20230704,155200,342401055,1285,1285,1285,1285,0
|
|
20230704,155100,342401055,1285,1285,1285,1285,0
|
|
20230704,155000,342401055,1285,1285,1285,1285,0
|
|
20230704,154900,342401055,1285,1285,1285,1285,0
|
|
20230704,154800,342401055,1285,1285,1285,1285,0
|
|
20230704,154700,342401055,1285,1285,1285,1285,0
|
|
20230704,154600,342401055,1285,1285,1285,1285,4389
|
|
20230704,154500,342401055,1285,1285,1285,1285,0
|
|
20230704,154400,342401055,1285,1285,1285,1285,0
|
|
20230704,154300,342401055,1285,1285,1285,1285,0
|
|
20230704,154200,342401055,1285,1285,1285,1285,0
|
|
20230704,154100,342401055,1285,1285,1285,1285,0
|
|
20230704,154000,342401055,1285,1285,1285,1285,0
|
|
20230704,153900,342401055,1285,1285,1285,1285,0
|
|
20230704,153800,342401055,1285,1285,1285,1285,0
|
|
20230704,153700,342401055,1285,1285,1285,1285,0
|
|
20230704,153600,342401055,1285,1285,1285,1285,0
|
|
20230704,153500,342401055,1285,1285,1285,1285,0
|
|
20230704,153400,342401055,1285,1285,1285,1285,0
|
|
20230704,153300,342401055,1285,1285,1285,1285,0
|
|
20230704,153200,342401055,1285,1285,1285,1285,0
|
|
20230704,153100,342401055,1285,1285,1285,1285,0
|
|
20230704,153000,342401055,1285,1285,1285,1285,4389
|
|
20230704,152900,336761190,1291,1291,1291,1291,0
|
|
20230704,152800,336761190,1291,1291,1291,1291,0
|
|
20230704,152700,336761190,1291,1291,1291,1291,0
|
|
20230704,152600,336761190,1291,1291,1291,1291,0
|
|
20230704,152500,336761190,1291,1291,1291,1291,0
|
|
20230704,152400,336761190,1291,1291,1291,1291,0
|
|
20230704,152300,336761190,1291,1291,1291,1291,0
|
|
20230704,152200,336761190,1291,1291,1291,1291,0
|
|
20230704,152100,336761190,1291,1291,1291,1291,0
|
|
20230704,152000,336761190,1291,1291,1291,1291,0
|
|
20230704,151900,336761190,1291,1291,1291,1291,10
|
|
20230704,151800,336748280,1286,1286,1286,1286,0
|
|
20230704,151700,336748280,1286,1286,1286,1286,0
|
|
20230704,151600,336748280,1286,1295,1295,1285,511
|
|
20230704,151500,336091168,1297,1298,1298,1297,429
|
|
20230704,151400,335534327,1309,1276,1309,1270,10158
|
|
20230704,151300,322610877,1277,1276,1277,1275,1133
|
|
20230704,151200,321165678,1276,1277,1277,1276,1022
|
|
20230704,151100,319860595,1277,1277,1277,1277,700
|
|
20230704,151000,318966695,1278,1278,1278,1278,80
|
|
20230704,150900,318864455,1286,1277,1286,1275,2078
|
|
20230704,150800,316212833,1277,1286,1286,1277,962
|
|
20230704,150700,314983607,1277,1286,1286,1277,1002
|
|
20230704,150600,313703899,1279,1281,1281,1279,120
|
|
20230704,150500,313550416,1286,1286,1286,1286,0
|
|
20230704,150400,313550416,1286,1283,1286,1279,2201
|
|
20230704,150300,310734070,1286,1280,1286,1280,2001
|
|
20230704,150200,308172784,1286,1278,1286,1277,2462
|
|
20230704,150100,305028393,1278,1278,1286,1278,2861
|
|
20230704,150000,301371110,1278,1280,1280,1278,5596
|
|
20230704,145900,294218086,1279,1279,1281,1279,2858
|
|
20230704,145800,290562458,1279,1281,1281,1279,3368
|
|
20230704,145700,286251095,1281,1284,1284,1281,5721
|
|
20230704,145600,278920014,1282,1305,1305,1281,6309
|
|
20230704,145500,270823360,1312,1287,1313,1282,5326
|
|
20230704,145400,263906929,1287,1285,1287,1281,1979
|
|
20230704,145300,261368831,1284,1286,1286,1284,1102
|
|
20230704,145200,259953681,1286,1286,1286,1286,53
|
|
20230704,145100,259885523,1287,1287,1287,1287,20
|
|
20230704,145000,259859783,1290,1286,1290,1286,525
|
|
20230704,144900,259184553,1285,1285,1285,1285,0
|
|
20230704,144800,259184553,1285,1289,1289,1285,1250
|
|
20230704,144700,257578034,1290,1290,1290,1290,5
|
|
20230704,144600,257571584,1286,1286,1286,1286,0
|
|
20230704,144500,257571584,1286,1286,1286,1286,0
|
|
20230704,144400,257571584,1286,1289,1289,1286,3000
|
|
20230704,144300,253710141,1293,1293,1293,1293,0
|
|
20230704,144200,253710141,1293,1293,1293,1293,0
|
|
20230704,144100,253710141,1293,1293,1293,1293,0
|
|
20230704,144000,253710141,1293,1293,1293,1293,0
|
|
20230704,143900,253710141,1293,1294,1294,1293,47
|
|
20230704,143800,253649369,1288,1288,1288,1288,0
|
|
20230704,143700,253649369,1288,1288,1288,1288,0
|
|
20230704,143600,253649369,1288,1290,1297,1286,6038
|
|
20230704,143500,245870715,1290,1290,1290,1290,4000
|
|
20230704,143400,240710715,1290,1291,1291,1290,4138
|
|
20230704,143300,235372620,1291,1291,1291,1291,0
|
|
20230704,143200,235372620,1291,1291,1291,1291,0
|
|
20230704,143100,235372620,1291,1291,1291,1291,1000
|
|
20230704,143000,234081620,1299,1299,1299,1299,7
|
|
20230704,142900,234072527,1292,1292,1292,1292,0
|
|
20230704,142800,234072527,1292,1292,1292,1292,0
|
|
20230704,142700,234072527,1292,1292,1292,1292,37
|
|
20230704,142600,234024723,1291,1295,1295,1291,749
|
|
20230704,142500,233057743,1299,1299,1299,1299,0
|
|
20230704,142400,233057743,1299,1299,1299,1299,32
|
|
20230704,142300,233016175,1300,1300,1300,1300,0
|
|
20230704,142200,233016175,1300,1300,1300,1300,0
|
|
20230704,142100,233016175,1300,1300,1300,1300,0
|
|
20230704,142000,233016175,1300,1300,1300,1300,0
|
|
20230704,141900,233016175,1300,1300,1300,1300,0
|
|
20230704,141800,233016175,1300,1299,1300,1299,218
|
|
20230704,141700,232732947,1300,1299,1300,1299,3000
|
|
20230704,141600,228833007,1292,1292,1292,1292,6
|
|
20230704,141500,228825255,1292,1292,1292,1292,0
|
|
20230704,141400,228825255,1292,1292,1292,1292,73
|
|
20230704,141300,228730939,1292,1292,1292,1292,1
|
|
20230704,141200,228729647,1292,1292,1292,1292,1
|
|
20230704,141100,228728355,1292,1292,1292,1292,0
|
|
20230704,141000,228728355,1292,1292,1292,1292,0
|
|
20230704,140900,228728355,1292,1292,1292,1292,0
|
|
20230704,140800,228728355,1292,1292,1292,1292,10
|
|
20230704,140700,228715435,1292,1292,1292,1292,1
|
|
20230704,140600,228714143,1292,1292,1292,1292,2200
|
|
20230704,140500,225871743,1292,1292,1292,1292,0
|
|
20230704,140400,225871743,1292,1292,1292,1292,38
|
|
20230704,140300,225822647,1292,1292,1292,1292,1
|
|
20230704,140200,225821355,1292,1292,1292,1292,50
|
|
20230704,140100,225756755,1292,1292,1292,1292,0
|
|
20230704,140000,225756755,1292,1292,1292,1292,1
|
|
20230704,135900,225755463,1292,1292,1292,1292,0
|
|
20230704,135800,225755463,1292,1292,1292,1292,0
|
|
20230704,135700,225755463,1292,1292,1292,1292,0
|
|
20230704,135600,225755463,1292,1292,1292,1292,1100
|
|
20230704,135500,224334263,1292,1292,1292,1292,0
|
|
20230704,135400,224334263,1292,1292,1292,1292,1
|
|
20230704,135300,224332971,1290,1290,1290,1290,50
|
|
20230704,135200,224268471,1290,1290,1290,1290,0
|
|
20230704,135100,224268471,1290,1290,1290,1290,0
|
|
20230704,135000,224268471,1290,1290,1290,1290,156
|
|
20230704,134900,224067231,1292,1292,1292,1292,10
|
|
20230704,134800,224054311,1290,1290,1290,1290,0
|
|
20230704,134700,224054311,1290,1290,1290,1290,0
|
|
20230704,134600,224054311,1290,1290,1290,1290,0
|
|
20230704,134500,224054311,1290,1291,1291,1290,900
|
|
20230704,134400,222893205,1291,1292,1292,1291,680
|
|
20230704,134300,222015215,1291,1291,1291,1291,0
|
|
20230704,134200,222015215,1291,1291,1291,1291,0
|
|
20230704,134100,222015215,1291,1291,1291,1291,0
|
|
20230704,134000,222015215,1291,1291,1291,1291,700
|
|
20230704,133900,221111515,1290,1290,1290,1290,0
|
|
20230704,133800,221111515,1290,1290,1290,1290,0
|
|
20230704,133700,221111515,1290,1291,1291,1290,2700
|
|
20230704,133600,217627983,1290,1293,1293,1290,1000
|
|
20230704,133500,216337846,1291,1291,1292,1291,1331
|
|
20230704,133400,214619358,1290,1291,1291,1290,1730
|
|
20230704,133300,212387430,1291,1291,1291,1291,107
|
|
20230704,133200,212249293,1291,1300,1300,1291,9800
|
|
20230704,133100,199585074,1301,1301,1301,1301,0
|
|
20230704,133000,199585074,1301,1301,1301,1301,332
|
|
20230704,132900,199153142,1300,1304,1304,1300,388
|
|
20230704,132800,198648710,1304,1304,1304,1304,3
|
|
20230704,132700,198644798,1305,1305,1305,1305,3
|
|
20230704,132600,198640883,1305,1305,1305,1305,101
|
|
20230704,132500,198509078,1304,1304,1304,1304,219
|
|
20230704,132400,198223502,1304,1304,1304,1304,230
|
|
20230704,132300,197923582,1304,1301,1304,1301,500
|
|
20230704,132200,197271866,1305,1305,1305,1305,0
|
|
20230704,132100,197271866,1305,1305,1305,1305,0
|
|
20230704,132000,197271866,1305,1305,1305,1305,0
|
|
20230704,131900,197271866,1305,1305,1305,1305,0
|
|
20230704,131800,197271866,1305,1305,1305,1305,0
|
|
20230704,131700,197271866,1305,1305,1305,1305,0
|
|
20230704,131600,197271866,1305,1305,1305,1305,0
|
|
20230704,131500,197271866,1305,1305,1305,1305,0
|
|
20230704,131400,197271866,1305,1301,1305,1291,8125
|
|
20230704,131300,186751987,1302,1309,1309,1302,247
|
|
20230704,131200,186428734,1309,1309,1309,1309,1
|
|
20230704,131100,186427425,1309,1309,1309,1309,10
|
|
20230704,131000,186414335,1309,1309,1309,1309,0
|
|
20230704,130900,186414335,1309,1309,1309,1309,21
|
|
20230704,130800,186386846,1309,1309,1309,1309,0
|
|
20230704,130700,186386846,1309,1301,1309,1301,4
|
|
20230704,130600,186381634,1301,1301,1301,1301,1
|
|
20230704,130500,186380333,1309,1309,1309,1309,0
|
|
20230704,130400,186380333,1309,1309,1309,1309,1
|
|
20230704,130300,186379024,1300,1300,1300,1300,0
|
|
20230704,130200,186379024,1300,1300,1300,1300,0
|
|
20230704,130100,186379024,1300,1300,1300,1300,0
|
|
20230704,130000,186379024,1300,1300,1300,1300,0
|
|
20230704,125900,186379024,1300,1302,1302,1300,2656
|
|
20230704,125800,182925607,1301,1302,1302,1301,4000
|
|
20230704,125700,177720276,1302,1303,1303,1302,1050
|
|
20230704,125600,176352176,1303,1303,1303,1303,300
|
|
20230704,125500,175961276,1303,1303,1303,1303,1339
|
|
20230704,125400,174216559,1303,1303,1303,1303,0
|
|
20230704,125300,174216559,1303,1303,1303,1303,0
|
|
20230704,125200,174216559,1303,1303,1303,1303,1
|
|
20230704,125100,174215256,1303,1303,1303,1303,2
|
|
20230704,125000,174212650,1303,1303,1303,1303,50
|
|
20230704,124900,174147500,1303,1303,1303,1303,0
|
|
20230704,124800,174147500,1303,1303,1303,1303,0
|
|
20230704,124700,174147500,1303,1303,1303,1303,0
|
|
20230704,124600,174147500,1303,1303,1303,1303,0
|
|
20230704,124500,174147500,1303,1303,1303,1303,0
|
|
20230704,124400,174147500,1303,1303,1303,1303,0
|
|
20230704,124300,174147500,1303,1303,1303,1303,2971
|
|
20230704,124200,170276287,1302,1302,1302,1302,0
|
|
20230704,124100,170276287,1302,1303,1303,1302,4518
|
|
20230704,124000,164393833,1303,1304,1304,1303,1929
|
|
20230704,123900,161879457,1304,1304,1304,1304,0
|
|
20230704,123800,161879457,1304,1311,1311,1304,319
|
|
20230704,123700,161463474,1304,1307,1307,1304,804
|
|
20230704,123600,160414425,1307,1307,1307,1307,0
|
|
20230704,123500,160414425,1307,1307,1307,1307,0
|
|
20230704,123400,160414425,1307,1307,1307,1307,0
|
|
20230704,123300,160414425,1307,1307,1307,1307,0
|
|
20230704,123200,160414425,1307,1307,1307,1307,0
|
|
20230704,123100,160414425,1307,1307,1307,1307,0
|
|
20230704,123000,160414425,1307,1307,1307,1307,0
|
|
20230704,122900,160414425,1307,1307,1307,1307,0
|
|
20230704,122800,160414425,1307,1307,1307,1307,0
|
|
20230704,122700,160414425,1307,1308,1308,1307,1360
|
|
20230704,122600,158636544,1311,1311,1311,1311,0
|
|
20230704,122500,158636544,1311,1311,1311,1311,0
|
|
20230704,122400,158636544,1311,1311,1311,1311,0
|
|
20230704,122300,158636544,1311,1311,1311,1311,0
|
|
20230704,122200,158636544,1311,1311,1311,1311,0
|
|
20230704,122100,158636544,1311,1311,1311,1311,0
|
|
20230704,122000,158636544,1311,1311,1311,1311,0
|
|
20230704,121900,158636544,1311,1311,1311,1311,0
|
|
20230704,121800,158636544,1311,1311,1311,1311,1
|
|
20230704,121700,158635233,1311,1311,1311,1311,0
|
|
20230704,121600,158635233,1311,1311,1311,1311,0
|
|
20230704,121500,158635233,1311,1311,1311,1311,0
|
|
20230704,121400,158635233,1311,1311,1311,1311,2
|
|
20230704,121300,158632611,1311,1311,1311,1311,0
|
|
20230704,121200,158632611,1311,1311,1311,1311,0
|
|
20230704,121100,158632611,1311,1311,1311,1311,0
|
|
20230704,121000,158632611,1311,1311,1311,1311,150
|
|
20230704,120900,158435961,1311,1311,1311,1311,0
|
|
20230704,120800,158435961,1311,1311,1311,1311,0
|
|
20230704,120700,158435961,1311,1311,1311,1311,1
|
|
20230704,120600,158434650,1310,1310,1310,1310,0
|
|
20230704,120500,158434650,1310,1310,1310,1310,0
|
|
20230704,120400,158434650,1310,1310,1310,1310,300
|
|
20230704,120300,158041650,1310,1309,1310,1309,4019
|
|
20230704,120200,152776779,1305,1305,1305,1305,200
|
|
20230704,120100,152515779,1309,1309,1309,1309,0
|
|
20230704,120000,152515779,1309,1307,1309,1307,239
|
|
20230704,115900,152203113,1307,1307,1307,1307,0
|
|
20230704,115800,152203113,1307,1306,1307,1303,651
|
|
20230704,115700,151353148,1307,1307,1307,1307,0
|
|
20230704,115600,151353148,1307,1307,1307,1307,0
|
|
20230704,115500,151353148,1307,1307,1307,1307,0
|
|
20230704,115400,151353148,1307,1307,1307,1307,5
|
|
20230704,115300,151346613,1308,1308,1308,1308,0
|
|
20230704,115200,151346613,1308,1308,1308,1308,111
|
|
20230704,115100,151201425,1308,1309,1309,1308,233
|
|
20230704,115000,150896659,1310,1310,1310,1310,7
|
|
20230704,114900,150887489,1311,1311,1311,1311,0
|
|
20230704,114800,150887489,1311,1311,1311,1311,0
|
|
20230704,114700,150887489,1311,1311,1311,1311,0
|
|
20230704,114600,150887489,1311,1311,1311,1311,0
|
|
20230704,114500,150887489,1311,1311,1311,1311,10
|
|
20230704,114400,150874379,1311,1311,1311,1311,6
|
|
20230704,114300,150866513,1311,1312,1312,1311,165
|
|
20230704,114200,150650077,1312,1312,1312,1312,0
|
|
20230704,114100,150650077,1312,1312,1312,1312,881
|
|
20230704,114000,149494205,1312,1312,1312,1312,0
|
|
20230704,113900,149494205,1312,1312,1312,1312,0
|
|
20230704,113800,149494205,1312,1312,1312,1312,1
|
|
20230704,113700,149492893,1313,1313,1313,1313,0
|
|
20230704,113600,149492893,1313,1313,1313,1313,0
|
|
20230704,113500,149492893,1313,1313,1313,1313,0
|
|
20230704,113400,149492893,1313,1313,1313,1313,0
|
|
20230704,113300,149492893,1313,1313,1313,1313,20
|
|
20230704,113200,149466633,1313,1313,1313,1313,4
|
|
20230704,113100,149461381,1313,1315,1315,1313,2458
|
|
20230704,113000,146233115,1316,1316,1316,1316,0
|
|
20230704,112900,146233115,1316,1316,1316,1316,0
|
|
20230704,112800,146233115,1316,1316,1316,1316,1
|
|
20230704,112700,146231799,1315,1316,1316,1315,75
|
|
20230704,112600,146133173,1317,1317,1317,1317,1
|
|
20230704,112500,146131856,1318,1318,1318,1318,0
|
|
20230704,112400,146131856,1318,1318,1318,1318,0
|
|
20230704,112300,146131856,1318,1318,1318,1318,0
|
|
20230704,112200,146131856,1318,1318,1318,1318,0
|
|
20230704,112100,146131856,1318,1318,1318,1318,10
|
|
20230704,112000,146118676,1318,1318,1318,1318,0
|
|
20230704,111900,146118676,1318,1318,1318,1318,0
|
|
20230704,111800,146118676,1318,1318,1318,1318,0
|
|
20230704,111700,146118676,1318,1318,1318,1318,0
|
|
20230704,111600,146118676,1318,1319,1319,1318,8
|
|
20230704,111500,146108130,1320,1320,1320,1320,11
|
|
20230704,111400,146093610,1320,1320,1320,1320,11
|
|
20230704,111300,146079090,1321,1321,1321,1321,0
|
|
20230704,111200,146079090,1321,1321,1321,1321,0
|
|
20230704,111100,146079090,1321,1316,1321,1308,2076
|
|
20230704,111000,143353749,1321,1321,1321,1321,0
|
|
20230704,110900,143353749,1321,1321,1321,1321,0
|
|
20230704,110800,143353749,1321,1321,1321,1321,0
|
|
20230704,110700,143353749,1321,1321,1321,1321,0
|
|
20230704,110600,143353749,1321,1321,1321,1321,0
|
|
20230704,110500,143353749,1321,1321,1321,1321,0
|
|
20230704,110400,143353749,1321,1321,1321,1321,0
|
|
20230704,110300,143353749,1321,1321,1321,1321,0
|
|
20230704,110200,143353749,1321,1321,1321,1321,1
|
|
20230704,110100,143352428,1316,1316,1316,1316,0
|
|
20230704,110000,143352428,1316,1318,1318,1316,537
|
|
20230704,105900,142645527,1319,1319,1319,1319,75
|
|
20230704,105800,142546602,1319,1319,1319,1319,0
|
|
20230704,105700,142546602,1319,1319,1319,1319,0
|
|
20230704,105600,142546602,1319,1319,1319,1319,0
|
|
20230704,105500,142546602,1319,1319,1319,1319,1
|
|
20230704,105400,142545283,1319,1319,1319,1319,0
|
|
20230704,105300,142545283,1319,1322,1322,1319,608
|
|
20230704,105200,141741532,1322,1322,1322,1322,0
|
|
20230704,105100,141741532,1322,1322,1322,1322,947
|
|
20230704,105000,140489598,1324,1324,1324,1322,211
|
|
20230704,104900,140210534,1322,1322,1322,1322,0
|
|
20230704,104800,140210534,1322,1323,1323,1322,129
|
|
20230704,104700,140039977,1324,1324,1324,1324,0
|
|
20230704,104600,140039977,1324,1324,1324,1324,1
|
|
20230704,104500,140038653,1323,1323,1323,1323,0
|
|
20230704,104400,140038653,1323,1323,1323,1323,119
|
|
20230704,104300,139881216,1323,1323,1323,1323,423
|
|
20230704,104200,139321587,1323,1323,1323,1323,1
|
|
20230704,104100,139320264,1322,1322,1322,1322,0
|
|
20230704,104000,139320264,1322,1322,1322,1322,245
|
|
20230704,103900,138996374,1322,1322,1322,1322,0
|
|
20230704,103800,138996374,1322,1322,1322,1322,0
|
|
20230704,103700,138996374,1322,1322,1322,1322,0
|
|
20230704,103600,138996374,1322,1323,1323,1322,2
|
|
20230704,103500,138993729,1321,1323,1323,1321,1001
|
|
20230704,103400,137669408,1323,1323,1323,1323,0
|
|
20230704,103300,137669408,1323,1323,1323,1323,0
|
|
20230704,103200,137669408,1323,1323,1323,1323,0
|
|
20230704,103100,137669408,1323,1323,1323,1323,50
|
|
20230704,103000,137603258,1335,1335,1335,1335,0
|
|
20230704,102900,137603258,1335,1323,1335,1323,1405
|
|
20230704,102800,135744431,1323,1323,1323,1323,10
|
|
20230704,102700,135731201,1323,1323,1323,1323,10
|
|
20230704,102600,135717971,1323,1323,1323,1323,10
|
|
20230704,102500,135704741,1323,1323,1323,1323,4
|
|
20230704,102400,135699449,1325,1325,1325,1325,1
|
|
20230704,102300,135698124,1327,1317,1339,1317,1601
|
|
20230704,102200,133586924,1315,1315,1315,1315,275
|
|
20230704,102100,133225299,1315,1315,1315,1315,1
|
|
20230704,102000,133223984,1315,1314,1315,1313,114
|
|
20230704,101900,133074115,1314,1314,1314,1314,1
|
|
20230704,101800,133072801,1310,1310,1310,1310,0
|
|
20230704,101700,133072801,1310,1315,1315,1310,1485
|
|
20230704,101600,131122995,1315,1313,1315,1313,1041
|
|
20230704,101500,129756160,1313,1313,1313,1313,1
|
|
20230704,101400,129754847,1309,1321,1332,1300,13292
|
|
20230704,101300,112326083,1320,1332,1332,1320,2000
|
|
20230704,101200,109680043,1320,1320,1320,1320,350
|
|
20230704,101100,109218043,1332,1332,1332,1332,0
|
|
20230704,101000,109218043,1332,1332,1332,1332,0
|
|
20230704,100900,109218043,1332,1332,1332,1332,0
|
|
20230704,100800,109218043,1332,1332,1332,1332,0
|
|
20230704,100700,109218043,1332,1332,1332,1332,0
|
|
20230704,100600,109218043,1332,1332,1332,1332,145
|
|
20230704,100500,109024903,1332,1332,1332,1332,0
|
|
20230704,100400,109024903,1332,1320,1332,1319,697
|
|
20230704,100300,108104226,1321,1321,1321,1321,0
|
|
20230704,100200,108104226,1321,1321,1321,1321,85
|
|
20230704,100100,107991941,1320,1324,1324,1320,826
|
|
20230704,100000,106899919,1324,1324,1324,1324,58
|
|
20230704,095900,106823127,1324,1324,1324,1324,2000
|
|
20230704,095800,104175127,1324,1324,1324,1324,0
|
|
20230704,095700,104175127,1324,1324,1324,1324,0
|
|
20230704,095600,104175127,1324,1324,1324,1324,0
|
|
20230704,095500,104175127,1324,1330,1330,1324,1000
|
|
20230704,095400,102847811,1331,1331,1331,1331,1
|
|
20230704,095300,102846480,1332,1332,1332,1332,0
|
|
20230704,095200,102846480,1332,1332,1332,1332,0
|
|
20230704,095100,102846480,1332,1331,1332,1330,301
|
|
20230704,095000,102446107,1332,1330,1332,1330,110
|
|
20230704,094900,102299749,1330,1330,1330,1330,1010
|
|
20230704,094800,100956449,1330,1327,1330,1326,4763
|
|
20230704,094700,94628026,1327,1327,1327,1327,5
|
|
20230704,094600,94621391,1327,1327,1327,1327,401
|
|
20230704,094500,94089264,1329,1329,1329,1329,0
|
|
20230704,094400,94089264,1329,1329,1329,1329,0
|
|
20230704,094300,94089264,1329,1329,1329,1329,344
|
|
20230704,094200,93632088,1329,1328,1329,1327,1192
|
|
20230704,094100,92050218,1329,1330,1330,1329,2554
|
|
20230704,094000,88655923,1331,1332,1332,1331,4706
|
|
20230704,093900,82392235,1332,1334,1334,1332,2995
|
|
20230704,093800,78399618,1333,1333,1333,1333,0
|
|
20230704,093700,78399618,1333,1333,1333,1333,0
|
|
20230704,093600,78399618,1333,1333,1333,1333,0
|
|
20230704,093500,78399618,1333,1333,1333,1333,1
|
|
20230704,093400,78398285,1333,1339,1339,1333,912
|
|
20230704,093300,77181132,1339,1334,1340,1334,407
|
|
20230704,093200,76636306,1334,1335,1335,1334,150
|
|
20230704,093100,76436191,1334,1334,1334,1334,506
|
|
20230704,093000,75761187,1335,1335,1335,1335,13
|
|
20230704,092900,75743832,1334,1334,1334,1334,100
|
|
20230704,092800,75610432,1334,1335,1335,1334,2601
|
|
20230704,092700,72138098,1334,1337,1337,1334,1551
|
|
20230704,092600,70066706,1337,1339,1339,1337,122
|
|
20230704,092500,69903584,1340,1340,1340,1340,1
|
|
20230704,092400,69902244,1340,1340,1340,1340,2935
|
|
20230704,092300,65969344,1343,1342,1343,1342,228
|
|
20230704,092200,65663256,1340,1340,1340,1340,544
|
|
20230704,092100,64934296,1340,1340,1340,1340,477
|
|
20230704,092000,64295116,1344,1344,1344,1344,0
|
|
20230704,091900,64295116,1344,1344,1344,1340,3026
|
|
20230704,091800,60228242,1346,1343,1346,1343,107
|
|
20230704,091700,60084434,1344,1345,1346,1344,37
|
|
20230704,091600,60034687,1348,1347,1348,1347,22
|
|
20230704,091500,60005051,1347,1347,1347,1347,538
|
|
20230704,091400,59280365,1347,1346,1347,1346,22
|
|
20230704,091300,59250751,1347,1348,1349,1347,4631
|
|
20230704,091200,53008163,1349,1348,1349,1348,346
|
|
20230704,091100,52541748,1348,1346,1350,1346,3822
|
|
20230704,091000,47382935,1345,1343,1345,1343,219
|
|
20230704,090900,47088816,1343,1338,1343,1338,1395
|
|
20230704,090800,45218160,1338,1340,1340,1338,152
|
|
20230704,090700,45014482,1339,1339,1340,1339,1072
|
|
20230704,090600,43579002,1333,1336,1336,1333,1001
|
|
20230704,090500,42244336,1335,1335,1335,1333,986
|
|
20230704,090400,40929958,1335,1340,1340,1335,5532
|
|
20230704,090300,33530188,1341,1351,1351,1341,4662
|
|
20230704,090200,27262646,1352,1342,1355,1342,1400
|
|
20230704,090100,25371469,1342,1361,1361,1341,2665
|
|
20230704,090000,21794487,1361,1372,1372,1333,15955
|