583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184000,413311351,1703,1703,1703,1703,2930
|
|
20230705,183900,413311351,1703,1703,1703,1703,0
|
|
20230705,183800,413311351,1703,1703,1703,1703,0
|
|
20230705,183700,413311351,1703,1703,1703,1703,0
|
|
20230705,183600,413311351,1703,1703,1703,1703,0
|
|
20230705,183500,413311351,1703,1703,1703,1703,0
|
|
20230705,183400,413311351,1703,1703,1703,1703,0
|
|
20230705,183300,413311351,1703,1703,1703,1703,0
|
|
20230705,183200,413311351,1703,1703,1703,1703,0
|
|
20230705,183100,413311351,1703,1703,1703,1703,0
|
|
20230705,183000,413311351,1703,1703,1703,1703,0
|
|
20230705,182900,413311351,1703,1703,1703,1703,0
|
|
20230705,182800,413311351,1703,1703,1703,1703,0
|
|
20230705,182700,413311351,1703,1703,1703,1703,0
|
|
20230705,182600,413311351,1703,1703,1703,1703,0
|
|
20230705,182500,413311351,1703,1703,1703,1703,0
|
|
20230705,182400,413311351,1703,1703,1703,1703,0
|
|
20230705,182300,413311351,1703,1703,1703,1703,0
|
|
20230705,182200,413311351,1703,1703,1703,1703,0
|
|
20230705,182100,413311351,1703,1703,1703,1703,0
|
|
20230705,182000,413311351,1703,1703,1703,1703,0
|
|
20230705,181900,413311351,1703,1703,1703,1703,0
|
|
20230705,181800,413311351,1703,1703,1703,1703,0
|
|
20230705,181700,413311351,1703,1703,1703,1703,0
|
|
20230705,181600,413311351,1703,1703,1703,1703,0
|
|
20230705,181500,413311351,1703,1703,1703,1703,0
|
|
20230705,181400,413311351,1703,1703,1703,1703,0
|
|
20230705,181300,413311351,1703,1703,1703,1703,0
|
|
20230705,181200,413311351,1703,1703,1703,1703,0
|
|
20230705,181100,413311351,1703,1703,1703,1703,0
|
|
20230705,181000,413311351,1703,1703,1703,1703,2930
|
|
20230705,180900,413311351,1703,1703,1703,1703,0
|
|
20230705,180800,413311351,1703,1703,1703,1703,0
|
|
20230705,180700,413311351,1703,1703,1703,1703,0
|
|
20230705,180600,413311351,1703,1703,1703,1703,0
|
|
20230705,180500,413311351,1703,1703,1703,1703,0
|
|
20230705,180400,413311351,1703,1703,1703,1703,0
|
|
20230705,180300,413311351,1703,1703,1703,1703,0
|
|
20230705,180200,413311351,1703,1703,1703,1703,0
|
|
20230705,180100,413311351,1703,1703,1703,1703,0
|
|
20230705,180000,413311351,1703,1703,1703,1703,0
|
|
20230705,175900,413311351,1703,1703,1703,1703,0
|
|
20230705,175800,413311351,1703,1703,1703,1703,0
|
|
20230705,175700,413311351,1703,1703,1703,1703,0
|
|
20230705,175600,413311351,1703,1703,1703,1703,0
|
|
20230705,175500,413311351,1703,1703,1703,1703,0
|
|
20230705,175400,413311351,1703,1703,1703,1703,0
|
|
20230705,175300,413311351,1703,1703,1703,1703,0
|
|
20230705,175200,413311351,1703,1703,1703,1703,0
|
|
20230705,175100,413311351,1703,1703,1703,1703,0
|
|
20230705,175000,413311351,1703,1703,1703,1703,0
|
|
20230705,174900,413311351,1703,1703,1703,1703,0
|
|
20230705,174800,413311351,1703,1703,1703,1703,0
|
|
20230705,174700,413311351,1703,1703,1703,1703,0
|
|
20230705,174600,413311351,1703,1703,1703,1703,0
|
|
20230705,174500,413311351,1703,1703,1703,1703,0
|
|
20230705,174400,413311351,1703,1703,1703,1703,0
|
|
20230705,174300,413311351,1703,1703,1703,1703,0
|
|
20230705,174200,413311351,1703,1703,1703,1703,0
|
|
20230705,174100,413311351,1703,1703,1703,1703,0
|
|
20230705,174000,413311351,1703,1703,1703,1703,2930
|
|
20230705,173900,413311351,1703,1703,1703,1703,0
|
|
20230705,173800,413311351,1703,1703,1703,1703,0
|
|
20230705,173700,413311351,1703,1703,1703,1703,0
|
|
20230705,173600,413311351,1703,1703,1703,1703,0
|
|
20230705,173500,413311351,1703,1703,1703,1703,0
|
|
20230705,173400,413311351,1703,1703,1703,1703,0
|
|
20230705,173300,413311351,1703,1703,1703,1703,0
|
|
20230705,173200,413311351,1703,1703,1703,1703,0
|
|
20230705,173100,413311351,1703,1703,1703,1703,0
|
|
20230705,173000,413311351,1703,1703,1703,1703,0
|
|
20230705,172900,413311351,1703,1703,1703,1703,0
|
|
20230705,172800,413311351,1703,1703,1703,1703,0
|
|
20230705,172700,413311351,1703,1703,1703,1703,0
|
|
20230705,172600,413311351,1703,1703,1703,1703,0
|
|
20230705,172500,413311351,1703,1703,1703,1703,0
|
|
20230705,172400,413311351,1703,1703,1703,1703,0
|
|
20230705,172300,413311351,1703,1703,1703,1703,0
|
|
20230705,172200,413311351,1703,1703,1703,1703,0
|
|
20230705,172100,413311351,1703,1703,1703,1703,0
|
|
20230705,172000,413311351,1703,1703,1703,1703,0
|
|
20230705,171900,413311351,1703,1703,1703,1703,0
|
|
20230705,171800,413311351,1703,1703,1703,1703,0
|
|
20230705,171700,413311351,1703,1703,1703,1703,0
|
|
20230705,171600,413311351,1703,1703,1703,1703,0
|
|
20230705,171500,413311351,1703,1703,1703,1703,0
|
|
20230705,171400,413311351,1703,1703,1703,1703,0
|
|
20230705,171300,413311351,1703,1703,1703,1703,0
|
|
20230705,171200,413311351,1703,1703,1703,1703,0
|
|
20230705,171100,413311351,1703,1703,1703,1703,0
|
|
20230705,171000,413311351,1703,1703,1703,1703,2930
|
|
20230705,170900,413311351,1703,1703,1703,1703,0
|
|
20230705,170800,413311351,1703,1703,1703,1703,0
|
|
20230705,170700,413311351,1703,1703,1703,1703,0
|
|
20230705,170600,413311351,1703,1703,1703,1703,0
|
|
20230705,170500,413311351,1703,1703,1703,1703,0
|
|
20230705,170400,413311351,1703,1703,1703,1703,0
|
|
20230705,170300,413311351,1703,1703,1703,1703,0
|
|
20230705,170200,413311351,1703,1703,1703,1703,0
|
|
20230705,170100,413311351,1703,1703,1703,1703,0
|
|
20230705,170000,413311351,1703,1703,1703,1703,0
|
|
20230705,165900,413311351,1703,1703,1703,1703,0
|
|
20230705,165800,413311351,1703,1703,1703,1703,0
|
|
20230705,165700,413311351,1703,1703,1703,1703,0
|
|
20230705,165600,413311351,1703,1703,1703,1703,0
|
|
20230705,165500,413311351,1703,1703,1703,1703,0
|
|
20230705,165400,413311351,1703,1703,1703,1703,0
|
|
20230705,165300,413311351,1703,1703,1703,1703,0
|
|
20230705,165200,413311351,1703,1703,1703,1703,0
|
|
20230705,165100,413311351,1703,1703,1703,1703,0
|
|
20230705,165000,413311351,1703,1703,1703,1703,0
|
|
20230705,164900,413311351,1703,1703,1703,1703,0
|
|
20230705,164800,413311351,1703,1703,1703,1703,0
|
|
20230705,164700,413311351,1703,1703,1703,1703,0
|
|
20230705,164600,413311351,1703,1703,1703,1703,0
|
|
20230705,164500,413311351,1703,1703,1703,1703,0
|
|
20230705,164400,413311351,1703,1703,1703,1703,0
|
|
20230705,164300,413311351,1703,1703,1703,1703,0
|
|
20230705,164200,413311351,1703,1703,1703,1703,0
|
|
20230705,164100,413311351,1703,1703,1703,1703,0
|
|
20230705,164000,413311351,1703,1703,1703,1703,2930
|
|
20230705,163900,413311351,1703,1703,1703,1703,0
|
|
20230705,163800,413311351,1703,1703,1703,1703,0
|
|
20230705,163700,413311351,1703,1703,1703,1703,0
|
|
20230705,163600,413311351,1703,1703,1703,1703,0
|
|
20230705,163500,413311351,1703,1703,1703,1703,0
|
|
20230705,163400,413311351,1703,1703,1703,1703,0
|
|
20230705,163300,413311351,1703,1703,1703,1703,0
|
|
20230705,163200,413311351,1703,1703,1703,1703,0
|
|
20230705,163100,413311351,1703,1703,1703,1703,0
|
|
20230705,163000,413311351,1703,1703,1703,1703,0
|
|
20230705,162900,413311351,1703,1703,1703,1703,0
|
|
20230705,162800,413311351,1703,1703,1703,1703,0
|
|
20230705,162700,413311351,1703,1703,1703,1703,0
|
|
20230705,162600,413311351,1703,1703,1703,1703,0
|
|
20230705,162500,413311351,1703,1703,1703,1703,0
|
|
20230705,162400,413311351,1703,1703,1703,1703,0
|
|
20230705,162300,413311351,1703,1703,1703,1703,0
|
|
20230705,162200,413311351,1703,1703,1703,1703,0
|
|
20230705,162100,413311351,1703,1703,1703,1703,0
|
|
20230705,162000,413311351,1703,1703,1703,1703,0
|
|
20230705,161900,413311351,1703,1703,1703,1703,0
|
|
20230705,161800,413311351,1703,1703,1703,1703,0
|
|
20230705,161700,413311351,1703,1703,1703,1703,0
|
|
20230705,161600,413311351,1703,1703,1703,1703,0
|
|
20230705,161500,413311351,1703,1703,1703,1703,0
|
|
20230705,161400,413311351,1703,1703,1703,1703,0
|
|
20230705,161300,413311351,1703,1703,1703,1703,0
|
|
20230705,161200,413311351,1703,1703,1703,1703,0
|
|
20230705,161100,413311351,1703,1703,1703,1703,0
|
|
20230705,161000,413311351,1703,1703,1703,1703,2930
|
|
20230705,160900,413311351,1703,1703,1703,1703,0
|
|
20230705,160800,413311351,1703,1703,1703,1703,0
|
|
20230705,160700,413311351,1703,1703,1703,1703,0
|
|
20230705,160600,413311351,1703,1703,1703,1703,0
|
|
20230705,160500,413311351,1703,1703,1703,1703,0
|
|
20230705,160400,413311351,1703,1703,1703,1703,0
|
|
20230705,160300,413311351,1703,1703,1703,1703,0
|
|
20230705,160200,413311351,1703,1703,1703,1703,0
|
|
20230705,160100,413311351,1703,1703,1703,1703,0
|
|
20230705,160000,413311351,1703,1703,1703,1703,0
|
|
20230705,155900,413311351,1703,1703,1703,1703,0
|
|
20230705,155800,413311351,1703,1703,1703,1703,0
|
|
20230705,155700,413311351,1703,1703,1703,1703,0
|
|
20230705,155600,413311351,1703,1703,1703,1703,0
|
|
20230705,155500,413311351,1703,1703,1703,1703,0
|
|
20230705,155400,413311351,1703,1703,1703,1703,0
|
|
20230705,155300,413311351,1703,1703,1703,1703,0
|
|
20230705,155200,413311351,1703,1703,1703,1703,0
|
|
20230705,155100,413311351,1703,1703,1703,1703,0
|
|
20230705,155000,413311351,1703,1703,1703,1703,0
|
|
20230705,154900,413311351,1703,1703,1703,1703,0
|
|
20230705,154800,413311351,1703,1703,1703,1703,0
|
|
20230705,154700,413311351,1703,1703,1703,1703,0
|
|
20230705,154600,413311351,1703,1703,1703,1703,0
|
|
20230705,154500,413311351,1703,1703,1703,1703,0
|
|
20230705,154400,413311351,1703,1703,1703,1703,0
|
|
20230705,154300,413311351,1703,1703,1703,1703,0
|
|
20230705,154200,413311351,1703,1703,1703,1703,0
|
|
20230705,154100,413311351,1703,1703,1703,1703,0
|
|
20230705,154000,413311351,1703,1703,1703,1703,2930
|
|
20230705,153900,413311351,1703,1703,1703,1703,0
|
|
20230705,153800,413311351,1703,1703,1703,1703,0
|
|
20230705,153700,413311351,1703,1703,1703,1703,0
|
|
20230705,153600,413311351,1703,1703,1703,1703,0
|
|
20230705,153500,413311351,1703,1703,1703,1703,0
|
|
20230705,153400,413311351,1703,1703,1703,1703,0
|
|
20230705,153300,413311351,1703,1703,1703,1703,0
|
|
20230705,153200,413311351,1703,1703,1703,1703,0
|
|
20230705,153100,413311351,1703,1703,1703,1703,0
|
|
20230705,153000,413311351,1703,1703,1703,1703,2930
|
|
20230705,152900,408321561,1703,1703,1703,1703,0
|
|
20230705,152800,408321561,1703,1703,1703,1703,0
|
|
20230705,152700,408321561,1703,1703,1703,1703,0
|
|
20230705,152600,408321561,1703,1703,1703,1703,0
|
|
20230705,152500,408321561,1703,1703,1703,1703,0
|
|
20230705,152400,408321561,1703,1703,1703,1703,0
|
|
20230705,152300,408321561,1703,1703,1703,1703,0
|
|
20230705,152200,408321561,1703,1703,1703,1703,0
|
|
20230705,152100,408321561,1703,1703,1703,1703,0
|
|
20230705,152000,408321561,1703,1703,1703,1703,0
|
|
20230705,151900,408321561,1703,1703,1703,1690,4523
|
|
20230705,151800,400660525,1703,1703,1703,1703,300
|
|
20230705,151700,400149625,1703,1702,1703,1702,624
|
|
20230705,151600,399087428,1702,1701,1702,1701,240
|
|
20230705,151500,398678978,1700,1700,1700,1700,328
|
|
20230705,151400,398121378,1700,1700,1700,1700,943
|
|
20230705,151300,396518278,1701,1701,1702,1701,443
|
|
20230705,151200,395764585,1702,1702,1702,1702,0
|
|
20230705,151100,395764585,1702,1702,1702,1702,0
|
|
20230705,151000,395764585,1702,1702,1702,1702,600
|
|
20230705,150900,394743385,1703,1703,1703,1703,0
|
|
20230705,150800,394743385,1703,1703,1703,1703,0
|
|
20230705,150700,394743385,1703,1703,1703,1703,0
|
|
20230705,150600,394743385,1703,1703,1703,1703,80
|
|
20230705,150500,394607145,1703,1703,1703,1703,1
|
|
20230705,150400,394605442,1700,1702,1704,1700,2141
|
|
20230705,150300,390962059,1702,1702,1702,1702,646
|
|
20230705,150200,389862567,1700,1700,1700,1700,1943
|
|
20230705,150100,386559467,1700,1700,1700,1700,0
|
|
20230705,150000,386559467,1700,1700,1700,1700,2
|
|
20230705,145900,386556067,1700,1700,1700,1699,52
|
|
20230705,145800,386467668,1700,1700,1700,1700,248
|
|
20230705,145700,386046068,1702,1702,1702,1702,60
|
|
20230705,145600,385943948,1702,1702,1702,1702,1
|
|
20230705,145500,385942246,1701,1702,1702,1701,168
|
|
20230705,145400,385656460,1702,1702,1702,1702,0
|
|
20230705,145300,385656460,1702,1702,1702,1702,0
|
|
20230705,145200,385656460,1702,1703,1703,1700,1127
|
|
20230705,145100,383739676,1700,1700,1700,1700,20
|
|
20230705,145000,383705676,1697,1697,1697,1695,1633
|
|
20230705,144900,380935671,1697,1697,1697,1697,10
|
|
20230705,144800,380918701,1697,1697,1697,1697,0
|
|
20230705,144700,380918701,1697,1697,1697,1697,44
|
|
20230705,144600,380844033,1694,1694,1694,1694,1898
|
|
20230705,144500,377628821,1694,1697,1697,1694,201
|
|
20230705,144400,377288075,1697,1699,1699,1697,3397
|
|
20230705,144300,371522144,1700,1702,1702,1700,187
|
|
20230705,144200,371204232,1705,1705,1705,1705,0
|
|
20230705,144100,371204232,1705,1705,1705,1705,0
|
|
20230705,144000,371204232,1705,1705,1705,1705,0
|
|
20230705,143900,371204232,1705,1705,1705,1705,0
|
|
20230705,143800,371204232,1705,1705,1705,1705,0
|
|
20230705,143700,371204232,1705,1704,1707,1702,3121
|
|
20230705,143600,365886265,1707,1705,1707,1702,263
|
|
20230705,143500,365438626,1708,1708,1708,1708,20
|
|
20230705,143400,365404466,1708,1709,1709,1706,16
|
|
20230705,143300,365377157,1706,1706,1706,1702,160
|
|
20230705,143200,365104304,1706,1706,1706,1703,2158
|
|
20230705,143100,361424106,1706,1704,1706,1704,1189
|
|
20230705,143000,359396386,1704,1703,1704,1703,196
|
|
20230705,142900,359062596,1703,1703,1703,1703,380
|
|
20230705,142800,358415456,1703,1697,1703,1697,94
|
|
20230705,142700,358255659,1700,1703,1703,1700,709
|
|
20230705,142600,357048859,1703,1703,1703,1703,115
|
|
20230705,142500,356853014,1702,1700,1704,1698,3253
|
|
20230705,142400,351322623,1702,1698,1702,1698,1591
|
|
20230705,142300,348619410,1698,1696,1698,1696,230
|
|
20230705,142200,348229299,1697,1697,1697,1697,0
|
|
20230705,142100,348229299,1697,1691,1697,1691,3
|
|
20230705,142000,348224214,1690,1690,1698,1690,330
|
|
20230705,141900,347666506,1689,1690,1690,1689,309
|
|
20230705,141800,347144496,1689,1689,1689,1689,3
|
|
20230705,141700,347139429,1689,1691,1691,1689,2984
|
|
20230705,141600,342098223,1707,1692,1707,1689,1086
|
|
20230705,141500,340262677,1693,1694,1705,1693,4922
|
|
20230705,141400,331929688,1710,1699,1710,1693,6370
|
|
20230705,141300,321131105,1711,1712,1712,1700,1449
|
|
20230705,141200,318667771,1711,1701,1711,1701,1245
|
|
20230705,141100,316549060,1702,1702,1702,1702,278
|
|
20230705,141000,316075904,1714,1714,1714,1714,0
|
|
20230705,140900,316075904,1714,1718,1718,1700,9749
|
|
20230705,140800,299489937,1704,1714,1714,1704,7483
|
|
20230705,140700,286718345,1718,1714,1718,1714,35
|
|
20230705,140600,286658351,1714,1714,1714,1714,0
|
|
20230705,140500,286658351,1714,1714,1714,1714,143
|
|
20230705,140400,286413249,1714,1714,1714,1714,500
|
|
20230705,140300,285556249,1717,1717,1717,1715,9078
|
|
20230705,140200,269986296,1717,1718,1718,1717,144
|
|
20230705,140100,269738936,1718,1718,1718,1718,0
|
|
20230705,140000,269738936,1718,1718,1718,1718,0
|
|
20230705,135900,269738936,1718,1718,1718,1718,0
|
|
20230705,135800,269738936,1718,1718,1718,1718,0
|
|
20230705,135700,269738936,1718,1718,1718,1718,0
|
|
20230705,135600,269738936,1718,1718,1718,1718,1359
|
|
20230705,135500,267404174,1717,1726,1726,1717,31
|
|
20230705,135400,267350938,1716,1718,1718,1716,3853
|
|
20230705,135300,260736165,1718,1718,1718,1718,917
|
|
20230705,135200,259160759,1718,1717,1718,1717,2
|
|
20230705,135100,259157324,1716,1716,1716,1716,0
|
|
20230705,135000,259157324,1716,1716,1716,1716,0
|
|
20230705,134900,259157324,1716,1721,1721,1715,10131
|
|
20230705,134800,241767305,1727,1727,1727,1727,328
|
|
20230705,134700,241200849,1727,1727,1727,1727,0
|
|
20230705,134600,241200849,1727,1721,1727,1720,14
|
|
20230705,134500,241176742,1721,1724,1724,1721,2135
|
|
20230705,134400,237499320,1724,1724,1724,1724,490
|
|
20230705,134300,236654560,1723,1723,1723,1723,572
|
|
20230705,134200,235669004,1723,1723,1723,1723,0
|
|
20230705,134100,235669004,1723,1723,1723,1723,0
|
|
20230705,134000,235669004,1723,1723,1723,1723,0
|
|
20230705,133900,235669004,1723,1723,1723,1723,1245
|
|
20230705,133800,233523869,1722,1722,1722,1722,0
|
|
20230705,133700,233523869,1722,1724,1724,1722,1100
|
|
20230705,133600,231628689,1724,1724,1724,1724,12
|
|
20230705,133500,231608001,1725,1725,1725,1725,377
|
|
20230705,133400,230957676,1725,1725,1725,1725,28
|
|
20230705,133300,230909376,1730,1730,1730,1730,0
|
|
20230705,133200,230909376,1730,1730,1730,1730,0
|
|
20230705,133100,230909376,1730,1730,1730,1730,0
|
|
20230705,133000,230909376,1730,1730,1730,1730,60
|
|
20230705,132900,230805576,1725,1726,1729,1725,380
|
|
20230705,132800,230149811,1726,1726,1726,1726,0
|
|
20230705,132700,230149811,1726,1726,1726,1726,480
|
|
20230705,132600,229321331,1726,1726,1726,1726,0
|
|
20230705,132500,229321331,1726,1726,1726,1726,509
|
|
20230705,132400,228442797,1732,1732,1732,1732,0
|
|
20230705,132300,228442797,1732,1732,1732,1732,0
|
|
20230705,132200,228442797,1732,1732,1732,1732,0
|
|
20230705,132100,228442797,1732,1731,1732,1731,1000
|
|
20230705,132000,226711321,1731,1731,1731,1731,0
|
|
20230705,131900,226711321,1731,1724,1731,1724,91
|
|
20230705,131800,226554430,1724,1725,1725,1724,90
|
|
20230705,131700,226399220,1724,1724,1724,1724,0
|
|
20230705,131600,226399220,1724,1724,1724,1724,0
|
|
20230705,131500,226399220,1724,1724,1724,1724,0
|
|
20230705,131400,226399220,1724,1724,1724,1724,0
|
|
20230705,131300,226399220,1724,1724,1724,1724,2
|
|
20230705,131200,226395772,1724,1725,1725,1724,750
|
|
20230705,131100,225102722,1725,1727,1727,1725,1791
|
|
20230705,131000,222012393,1729,1729,1729,1729,0
|
|
20230705,130900,222012393,1729,1729,1729,1729,3
|
|
20230705,130800,222007206,1731,1731,1731,1731,336
|
|
20230705,130700,221425590,1729,1729,1729,1729,55
|
|
20230705,130600,221330495,1730,1730,1730,1730,0
|
|
20230705,130500,221330495,1730,1730,1730,1730,500
|
|
20230705,130400,220465495,1729,1729,1729,1729,1220
|
|
20230705,130300,218356115,1729,1729,1729,1729,0
|
|
20230705,130200,218356115,1729,1729,1729,1729,0
|
|
20230705,130100,218356115,1729,1729,1729,1729,0
|
|
20230705,130000,218356115,1729,1729,1729,1729,0
|
|
20230705,125900,218356115,1729,1729,1729,1729,0
|
|
20230705,125800,218356115,1729,1729,1729,1729,0
|
|
20230705,125700,218356115,1729,1729,1729,1729,0
|
|
20230705,125600,218356115,1729,1728,1729,1728,308
|
|
20230705,125500,217823890,1728,1728,1728,1728,0
|
|
20230705,125400,217823890,1728,1727,1728,1727,92
|
|
20230705,125300,217664917,1729,1729,1729,1729,0
|
|
20230705,125200,217664917,1729,1729,1729,1729,9
|
|
20230705,125100,217649356,1729,1727,1729,1726,2917
|
|
20230705,125000,212612704,1727,1727,1727,1727,450
|
|
20230705,124900,211835554,1727,1728,1728,1727,535
|
|
20230705,124800,210911203,1728,1732,1732,1728,800
|
|
20230705,124700,209528176,1734,1734,1734,1734,0
|
|
20230705,124600,209528176,1734,1734,1734,1734,0
|
|
20230705,124500,209528176,1734,1734,1734,1734,0
|
|
20230705,124400,209528176,1734,1734,1734,1734,100
|
|
20230705,124300,209354776,1732,1732,1732,1732,0
|
|
20230705,124200,209354776,1732,1732,1732,1732,0
|
|
20230705,124100,209354776,1732,1732,1732,1732,1
|
|
20230705,124000,209353044,1730,1730,1730,1730,0
|
|
20230705,123900,209353044,1730,1732,1732,1730,3000
|
|
20230705,123800,204159652,1733,1733,1733,1733,0
|
|
20230705,123700,204159652,1733,1733,1733,1733,0
|
|
20230705,123600,204159652,1733,1733,1733,1733,0
|
|
20230705,123500,204159652,1733,1733,1733,1733,222
|
|
20230705,123400,203774926,1730,1730,1730,1730,0
|
|
20230705,123300,203774926,1730,1730,1730,1730,500
|
|
20230705,123200,202909926,1731,1733,1733,1731,242
|
|
20230705,123100,202490889,1734,1734,1734,1734,0
|
|
20230705,123000,202490889,1734,1734,1734,1734,0
|
|
20230705,122900,202490889,1734,1734,1734,1734,2
|
|
20230705,122800,202487421,1741,1741,1741,1741,0
|
|
20230705,122700,202487421,1741,1741,1741,1741,2182
|
|
20230705,122600,198688559,1742,1740,1742,1740,171
|
|
20230705,122500,198390817,1740,1740,1740,1740,0
|
|
20230705,122400,198390817,1740,1740,1740,1740,0
|
|
20230705,122300,198390817,1740,1736,1740,1735,480
|
|
20230705,122200,197555771,1739,1739,1739,1739,0
|
|
20230705,122100,197555771,1739,1739,1739,1739,0
|
|
20230705,122000,197555771,1739,1739,1739,1739,0
|
|
20230705,121900,197555771,1739,1739,1739,1739,0
|
|
20230705,121800,197555771,1739,1739,1739,1739,0
|
|
20230705,121700,197555771,1739,1739,1739,1739,0
|
|
20230705,121600,197555771,1739,1739,1739,1739,0
|
|
20230705,121500,197555771,1739,1739,1739,1739,0
|
|
20230705,121400,197555771,1739,1739,1739,1739,0
|
|
20230705,121300,197555771,1739,1739,1739,1739,0
|
|
20230705,121200,197555771,1739,1739,1739,1739,0
|
|
20230705,121100,197555771,1739,1739,1739,1739,0
|
|
20230705,121000,197555771,1739,1739,1739,1739,0
|
|
20230705,120900,197555771,1739,1739,1739,1739,0
|
|
20230705,120800,197555771,1739,1739,1739,1739,5
|
|
20230705,120700,197547076,1739,1739,1739,1739,0
|
|
20230705,120600,197547076,1739,1739,1739,1739,74
|
|
20230705,120500,197418390,1740,1740,1740,1740,0
|
|
20230705,120400,197418390,1740,1740,1740,1740,0
|
|
20230705,120300,197418390,1740,1740,1740,1740,0
|
|
20230705,120200,197418390,1740,1740,1740,1740,0
|
|
20230705,120100,197418390,1740,1740,1740,1740,211
|
|
20230705,120000,197051250,1739,1739,1739,1739,0
|
|
20230705,115900,197051250,1739,1739,1739,1729,22
|
|
20230705,115800,197013002,1739,1739,1739,1739,0
|
|
20230705,115700,197013002,1739,1739,1739,1739,0
|
|
20230705,115600,197013002,1739,1739,1739,1739,0
|
|
20230705,115500,197013002,1739,1733,1739,1733,3440
|
|
20230705,115400,191034736,1737,1733,1737,1732,1146
|
|
20230705,115300,189044357,1733,1726,1733,1726,164
|
|
20230705,115200,188761233,1727,1730,1730,1727,3408
|
|
20230705,115100,182869943,1729,1730,1730,1729,5440
|
|
20230705,115000,173463442,1738,1738,1738,1738,50
|
|
20230705,114900,173376542,1738,1738,1738,1738,0
|
|
20230705,114800,173376542,1738,1731,1738,1730,2631
|
|
20230705,114700,168824269,1731,1731,1731,1731,100
|
|
20230705,114600,168651169,1731,1731,1731,1731,485
|
|
20230705,114500,167811634,1741,1732,1741,1730,4502
|
|
20230705,114400,160017251,1741,1733,1741,1733,502
|
|
20230705,114300,159147269,1733,1736,1736,1733,1964
|
|
20230705,114200,155741698,1737,1737,1737,1737,25
|
|
20230705,114100,155698273,1736,1737,1737,1736,812
|
|
20230705,114000,154288229,1741,1741,1741,1741,1
|
|
20230705,113900,154286488,1740,1740,1740,1740,25
|
|
20230705,113800,154242988,1741,1741,1741,1741,0
|
|
20230705,113700,154242988,1741,1741,1741,1741,0
|
|
20230705,113600,154242988,1741,1741,1741,1741,88
|
|
20230705,113500,154089780,1741,1741,1741,1741,0
|
|
20230705,113400,154089780,1741,1741,1741,1741,100
|
|
20230705,113300,153915680,1743,1743,1743,1743,2
|
|
20230705,113200,153912194,1737,1737,1737,1737,0
|
|
20230705,113100,153912194,1737,1745,1745,1737,343
|
|
20230705,113000,153316395,1745,1745,1745,1745,1
|
|
20230705,112900,153314650,1745,1744,1745,1744,131
|
|
20230705,112800,153086161,1744,1744,1744,1744,0
|
|
20230705,112700,153086161,1744,1744,1744,1744,0
|
|
20230705,112600,153086161,1744,1744,1744,1744,0
|
|
20230705,112500,153086161,1744,1737,1744,1736,762
|
|
20230705,112400,151763318,1745,1745,1745,1745,0
|
|
20230705,112300,151763318,1745,1745,1745,1745,0
|
|
20230705,112200,151763318,1745,1745,1745,1745,0
|
|
20230705,112100,151763318,1745,1744,1745,1740,511
|
|
20230705,112000,150874132,1744,1744,1744,1744,1
|
|
20230705,111900,150872388,1736,1736,1736,1736,0
|
|
20230705,111800,150872388,1736,1736,1736,1736,0
|
|
20230705,111700,150872388,1736,1740,1746,1736,251
|
|
20230705,111600,150436208,1746,1746,1746,1746,49
|
|
20230705,111500,150350654,1746,1746,1746,1746,6
|
|
20230705,111400,150340178,1748,1748,1748,1748,0
|
|
20230705,111300,150340178,1748,1748,1748,1748,0
|
|
20230705,111200,150340178,1748,1748,1748,1748,201
|
|
20230705,111100,149988830,1750,1740,1750,1735,201
|
|
20230705,111000,149639715,1740,1740,1740,1740,100
|
|
20230705,110900,149465715,1740,1740,1740,1740,0
|
|
20230705,110800,149465715,1740,1740,1740,1740,2
|
|
20230705,110700,149462235,1736,1736,1736,1736,0
|
|
20230705,110600,149462235,1736,1736,1736,1736,19
|
|
20230705,110500,149429251,1733,1733,1733,1733,1
|
|
20230705,110400,149427518,1731,1732,1732,1731,514
|
|
20230705,110300,148537271,1733,1734,1734,1733,458
|
|
20230705,110200,147743556,1736,1736,1736,1736,1
|
|
20230705,110100,147741820,1733,1734,1734,1733,55
|
|
20230705,110000,147646500,1734,1735,1735,1734,865
|
|
20230705,105900,146146038,1736,1738,1738,1736,481
|
|
20230705,105800,145310906,1738,1739,1739,1738,324
|
|
20230705,105700,144747792,1739,1740,1740,1739,71
|
|
20230705,105600,144624313,1739,1744,1744,1739,3957
|
|
20230705,105500,137730405,1744,1746,1746,1744,1123
|
|
20230705,105400,135771329,1747,1747,1747,1747,925
|
|
20230705,105300,134155354,1748,1748,1748,1748,237
|
|
20230705,105200,133741078,1748,1751,1751,1748,6919
|
|
20230705,105100,121635726,1752,1752,1752,1752,73
|
|
20230705,105000,121507830,1752,1752,1752,1752,150
|
|
20230705,104900,121245030,1754,1754,1754,1754,0
|
|
20230705,104800,121245030,1754,1754,1754,1754,0
|
|
20230705,104700,121245030,1754,1754,1754,1754,200
|
|
20230705,104600,120894230,1752,1752,1752,1752,0
|
|
20230705,104500,120894230,1752,1752,1752,1752,0
|
|
20230705,104400,120894230,1752,1752,1752,1752,0
|
|
20230705,104300,120894230,1752,1752,1752,1752,0
|
|
20230705,104200,120894230,1752,1752,1752,1752,1
|
|
20230705,104100,120892478,1751,1751,1751,1751,3
|
|
20230705,104000,120887225,1751,1754,1754,1751,2471
|
|
20230705,103900,116559008,1754,1754,1754,1754,3
|
|
20230705,103800,116553746,1757,1757,1757,1757,10
|
|
20230705,103700,116536176,1757,1757,1757,1757,0
|
|
20230705,103600,116536176,1757,1757,1757,1757,10
|
|
20230705,103500,116518606,1753,1753,1753,1753,0
|
|
20230705,103400,116518606,1753,1756,1757,1753,5869
|
|
20230705,103300,106223368,1757,1758,1758,1757,312
|
|
20230705,103200,105675178,1761,1761,1761,1761,0
|
|
20230705,103100,105675178,1761,1761,1761,1761,5
|
|
20230705,103000,105666373,1762,1762,1762,1762,0
|
|
20230705,102900,105666373,1762,1762,1762,1762,0
|
|
20230705,102800,105666373,1762,1762,1762,1762,0
|
|
20230705,102700,105666373,1762,1762,1762,1762,0
|
|
20230705,102600,105666373,1762,1758,1762,1757,1983
|
|
20230705,102500,102182190,1763,1763,1763,1763,0
|
|
20230705,102400,102182190,1763,1763,1763,1763,0
|
|
20230705,102300,102182190,1763,1763,1763,1763,0
|
|
20230705,102200,102182190,1763,1758,1763,1758,1230
|
|
20230705,102100,100019830,1757,1762,1762,1757,1805
|
|
20230705,102000,96846907,1762,1762,1762,1762,4
|
|
20230705,101900,96839859,1763,1762,1763,1762,5
|
|
20230705,101800,96831048,1762,1763,1764,1760,124
|
|
20230705,101700,96612496,1764,1764,1764,1764,0
|
|
20230705,101600,96612496,1764,1764,1764,1764,0
|
|
20230705,101500,96612496,1764,1764,1764,1764,0
|
|
20230705,101400,96612496,1764,1764,1764,1764,0
|
|
20230705,101300,96612496,1764,1763,1764,1760,54
|
|
20230705,101200,96517298,1764,1764,1764,1764,0
|
|
20230705,101100,96517298,1764,1764,1764,1764,119
|
|
20230705,101000,96307382,1764,1764,1764,1764,0
|
|
20230705,100900,96307382,1764,1764,1764,1764,0
|
|
20230705,100800,96307382,1764,1764,1764,1764,0
|
|
20230705,100700,96307382,1764,1763,1764,1763,5
|
|
20230705,100600,96298566,1763,1763,1763,1763,0
|
|
20230705,100500,96298566,1763,1763,1763,1763,0
|
|
20230705,100400,96298566,1763,1763,1763,1763,0
|
|
20230705,100300,96298566,1763,1763,1763,1763,56
|
|
20230705,100200,96199838,1763,1763,1763,1763,0
|
|
20230705,100100,96199838,1763,1763,1763,1763,105
|
|
20230705,100000,96014723,1763,1763,1763,1763,0
|
|
20230705,095900,96014723,1763,1763,1763,1763,0
|
|
20230705,095800,96014723,1763,1763,1763,1763,68
|
|
20230705,095700,95894839,1763,1763,1763,1763,0
|
|
20230705,095600,95894839,1763,1763,1763,1763,0
|
|
20230705,095500,95894839,1763,1763,1763,1763,0
|
|
20230705,095400,95894839,1763,1765,1765,1763,6
|
|
20230705,095300,95884259,1755,1762,1766,1755,6447
|
|
20230705,095200,84559604,1760,1760,1760,1760,79
|
|
20230705,095100,84420564,1760,1760,1760,1760,0
|
|
20230705,095000,84420564,1760,1760,1760,1760,218
|
|
20230705,094900,84036884,1760,1760,1760,1760,0
|
|
20230705,094800,84036884,1760,1760,1760,1760,6
|
|
20230705,094700,84026324,1759,1759,1759,1759,1
|
|
20230705,094600,84024565,1760,1760,1760,1760,0
|
|
20230705,094500,84024565,1760,1760,1760,1760,0
|
|
20230705,094400,84024565,1760,1760,1760,1760,0
|
|
20230705,094300,84024565,1760,1760,1760,1760,21
|
|
20230705,094200,83987605,1758,1761,1761,1758,111
|
|
20230705,094100,83792464,1758,1758,1758,1758,100
|
|
20230705,094000,83616664,1761,1759,1761,1757,963
|
|
20230705,093900,81923551,1760,1760,1760,1760,8
|
|
20230705,093800,81909471,1760,1760,1760,1760,57
|
|
20230705,093700,81809151,1762,1764,1764,1762,11
|
|
20230705,093600,81789759,1763,1764,1764,1758,1043
|
|
20230705,093500,79955496,1764,1764,1764,1764,1
|
|
20230705,093400,79953732,1766,1765,1766,1765,181
|
|
20230705,093300,79634266,1765,1765,1765,1765,5
|
|
20230705,093200,79625441,1767,1762,1767,1760,2001
|
|
20230705,093100,76103236,1768,1768,1768,1768,1
|
|
20230705,093000,76101468,1768,1768,1768,1768,0
|
|
20230705,092900,76101468,1768,1767,1768,1767,2
|
|
20230705,092800,76097933,1768,1768,1768,1768,1
|
|
20230705,092700,76096165,1769,1761,1769,1761,428
|
|
20230705,092600,75342297,1773,1764,1773,1760,1329
|
|
20230705,092500,73000251,1776,1776,1776,1776,52
|
|
20230705,092400,72907899,1776,1765,1776,1763,371
|
|
20230705,092300,72252868,1776,1776,1777,1775,100
|
|
20230705,092200,72075268,1762,1762,1762,1762,211
|
|
20230705,092100,71703486,1762,1764,1764,1762,253
|
|
20230705,092000,71257347,1764,1769,1769,1764,84
|
|
20230705,091900,71109016,1774,1779,1780,1774,3013
|
|
20230705,091800,65751831,1775,1771,1778,1771,2042
|
|
20230705,091700,62132505,1770,1763,1770,1763,30603
|
|
20230705,091600,8126943,1767,1767,1767,1767,0
|
|
20230705,091500,8126943,1767,1767,1767,1767,140
|
|
20230705,091400,7879563,1767,1763,1767,1763,2
|
|
20230705,091300,7876033,1763,1763,1763,1763,0
|
|
20230705,091200,7876033,1763,1763,1763,1763,115
|
|
20230705,091100,7673288,1761,1761,1761,1755,2434
|
|
20230705,091000,3393366,1763,1763,1763,1763,0
|
|
20230705,090900,3393366,1763,1763,1763,1763,0
|
|
20230705,090800,3393366,1763,1763,1764,1763,418
|
|
20230705,090700,2656303,1764,1764,1764,1764,2
|
|
20230705,090600,2652775,1763,1763,1763,1763,29
|
|
20230705,090500,2601648,1770,1770,1770,1770,0
|
|
20230705,090400,2601648,1770,1770,1770,1770,1
|
|
20230705,090300,2599878,1771,1771,1771,1771,4
|
|
20230705,090200,2592794,1759,1759,1759,1759,0
|
|
20230705,090100,2592794,1759,1759,1759,1759,1269
|
|
20230705,090000,360623,1773,1759,1773,1759,205
|