593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185000,672913292,1333,1333,1333,1333,3700
|
|
20230703,184900,672913292,1333,1333,1333,1333,0
|
|
20230703,184800,672913292,1333,1333,1333,1333,0
|
|
20230703,184700,672913292,1333,1333,1333,1333,0
|
|
20230703,184600,672913292,1333,1333,1333,1333,0
|
|
20230703,184500,672913292,1333,1333,1333,1333,0
|
|
20230703,184400,672913292,1333,1333,1333,1333,0
|
|
20230703,184300,672913292,1333,1333,1333,1333,0
|
|
20230703,184200,672913292,1333,1333,1333,1333,0
|
|
20230703,184100,672913292,1333,1333,1333,1333,0
|
|
20230703,184000,672913292,1333,1333,1333,1333,0
|
|
20230703,183900,672913292,1333,1333,1333,1333,0
|
|
20230703,183800,672913292,1333,1333,1333,1333,0
|
|
20230703,183700,672913292,1333,1333,1333,1333,0
|
|
20230703,183600,672913292,1333,1333,1333,1333,0
|
|
20230703,183500,672913292,1333,1333,1333,1333,0
|
|
20230703,183400,672913292,1333,1333,1333,1333,0
|
|
20230703,183300,672913292,1333,1333,1333,1333,0
|
|
20230703,183200,672913292,1333,1333,1333,1333,0
|
|
20230703,183100,672913292,1333,1333,1333,1333,0
|
|
20230703,183000,672913292,1333,1333,1333,1333,0
|
|
20230703,182900,672913292,1333,1333,1333,1333,0
|
|
20230703,182800,672913292,1333,1333,1333,1333,0
|
|
20230703,182700,672913292,1333,1333,1333,1333,0
|
|
20230703,182600,672913292,1333,1333,1333,1333,0
|
|
20230703,182500,672913292,1333,1333,1333,1333,0
|
|
20230703,182400,672913292,1333,1333,1333,1333,0
|
|
20230703,182300,672913292,1333,1333,1333,1333,0
|
|
20230703,182200,672913292,1333,1333,1333,1333,0
|
|
20230703,182100,672913292,1333,1333,1333,1333,0
|
|
20230703,182000,672913292,1333,1333,1333,1333,3700
|
|
20230703,181900,672913292,1333,1333,1333,1333,0
|
|
20230703,181800,672913292,1333,1333,1333,1333,0
|
|
20230703,181700,672913292,1333,1333,1333,1333,0
|
|
20230703,181600,672913292,1333,1333,1333,1333,0
|
|
20230703,181500,672913292,1333,1333,1333,1333,0
|
|
20230703,181400,672913292,1333,1333,1333,1333,0
|
|
20230703,181300,672913292,1333,1333,1333,1333,0
|
|
20230703,181200,672913292,1333,1333,1333,1333,0
|
|
20230703,181100,672913292,1333,1333,1333,1333,0
|
|
20230703,181000,672913292,1333,1333,1333,1333,0
|
|
20230703,180900,672913292,1333,1333,1333,1333,0
|
|
20230703,180800,672913292,1333,1333,1333,1333,0
|
|
20230703,180700,672913292,1333,1333,1333,1333,0
|
|
20230703,180600,672913292,1333,1333,1333,1333,0
|
|
20230703,180500,672913292,1333,1333,1333,1333,0
|
|
20230703,180400,672913292,1333,1333,1333,1333,0
|
|
20230703,180300,672913292,1333,1333,1333,1333,0
|
|
20230703,180200,672913292,1333,1333,1333,1333,0
|
|
20230703,180100,672913292,1333,1333,1333,1333,0
|
|
20230703,180000,672913292,1333,1333,1333,1333,0
|
|
20230703,175900,672913292,1333,1333,1333,1333,0
|
|
20230703,175800,672913292,1333,1333,1333,1333,0
|
|
20230703,175700,672913292,1333,1333,1333,1333,0
|
|
20230703,175600,672913292,1333,1333,1333,1333,0
|
|
20230703,175500,672913292,1333,1333,1333,1333,0
|
|
20230703,175400,672913292,1333,1333,1333,1333,0
|
|
20230703,175300,672913292,1333,1333,1333,1333,0
|
|
20230703,175200,672913292,1333,1333,1333,1333,0
|
|
20230703,175100,672913292,1333,1333,1333,1333,0
|
|
20230703,175000,672913292,1333,1333,1333,1333,3700
|
|
20230703,174900,672913292,1333,1333,1333,1333,0
|
|
20230703,174800,672913292,1333,1333,1333,1333,0
|
|
20230703,174700,672913292,1333,1333,1333,1333,0
|
|
20230703,174600,672913292,1333,1333,1333,1333,0
|
|
20230703,174500,672913292,1333,1333,1333,1333,0
|
|
20230703,174400,672913292,1333,1333,1333,1333,0
|
|
20230703,174300,672913292,1333,1333,1333,1333,0
|
|
20230703,174200,672913292,1333,1333,1333,1333,0
|
|
20230703,174100,672913292,1333,1333,1333,1333,0
|
|
20230703,174000,672913292,1333,1333,1333,1333,0
|
|
20230703,173900,672913292,1333,1333,1333,1333,0
|
|
20230703,173800,672913292,1333,1333,1333,1333,0
|
|
20230703,173700,672913292,1333,1333,1333,1333,0
|
|
20230703,173600,672913292,1333,1333,1333,1333,0
|
|
20230703,173500,672913292,1333,1333,1333,1333,0
|
|
20230703,173400,672913292,1333,1333,1333,1333,0
|
|
20230703,173300,672913292,1333,1333,1333,1333,0
|
|
20230703,173200,672913292,1333,1333,1333,1333,0
|
|
20230703,173100,672913292,1333,1333,1333,1333,0
|
|
20230703,173000,672913292,1333,1333,1333,1333,0
|
|
20230703,172900,672913292,1333,1333,1333,1333,0
|
|
20230703,172800,672913292,1333,1333,1333,1333,0
|
|
20230703,172700,672913292,1333,1333,1333,1333,0
|
|
20230703,172600,672913292,1333,1333,1333,1333,0
|
|
20230703,172500,672913292,1333,1333,1333,1333,0
|
|
20230703,172400,672913292,1333,1333,1333,1333,0
|
|
20230703,172300,672913292,1333,1333,1333,1333,0
|
|
20230703,172200,672913292,1333,1333,1333,1333,0
|
|
20230703,172100,672913292,1333,1333,1333,1333,0
|
|
20230703,172000,672913292,1333,1333,1333,1333,3700
|
|
20230703,171900,672913292,1333,1333,1333,1333,0
|
|
20230703,171800,672913292,1333,1333,1333,1333,0
|
|
20230703,171700,672913292,1333,1333,1333,1333,0
|
|
20230703,171600,672913292,1333,1333,1333,1333,0
|
|
20230703,171500,672913292,1333,1333,1333,1333,0
|
|
20230703,171400,672913292,1333,1333,1333,1333,0
|
|
20230703,171300,672913292,1333,1333,1333,1333,0
|
|
20230703,171200,672913292,1333,1333,1333,1333,0
|
|
20230703,171100,672913292,1333,1333,1333,1333,0
|
|
20230703,171000,672913292,1333,1333,1333,1333,0
|
|
20230703,170900,672913292,1333,1333,1333,1333,0
|
|
20230703,170800,672913292,1333,1333,1333,1333,0
|
|
20230703,170700,672913292,1333,1333,1333,1333,0
|
|
20230703,170600,672913292,1333,1333,1333,1333,0
|
|
20230703,170500,672913292,1333,1333,1333,1333,0
|
|
20230703,170400,672913292,1333,1333,1333,1333,0
|
|
20230703,170300,672913292,1333,1333,1333,1333,0
|
|
20230703,170200,672913292,1333,1333,1333,1333,0
|
|
20230703,170100,672913292,1333,1333,1333,1333,0
|
|
20230703,170000,672913292,1333,1333,1333,1333,0
|
|
20230703,165900,672913292,1333,1333,1333,1333,0
|
|
20230703,165800,672913292,1333,1333,1333,1333,0
|
|
20230703,165700,672913292,1333,1333,1333,1333,0
|
|
20230703,165600,672913292,1333,1333,1333,1333,0
|
|
20230703,165500,672913292,1333,1333,1333,1333,0
|
|
20230703,165400,672913292,1333,1333,1333,1333,0
|
|
20230703,165300,672913292,1333,1333,1333,1333,0
|
|
20230703,165200,672913292,1333,1333,1333,1333,0
|
|
20230703,165100,672913292,1333,1333,1333,1333,0
|
|
20230703,165000,672913292,1333,1333,1333,1333,3700
|
|
20230703,164900,672913292,1333,1333,1333,1333,0
|
|
20230703,164800,672913292,1333,1333,1333,1333,0
|
|
20230703,164700,672913292,1333,1333,1333,1333,0
|
|
20230703,164600,672913292,1333,1333,1333,1333,0
|
|
20230703,164500,672913292,1333,1333,1333,1333,0
|
|
20230703,164400,672913292,1333,1333,1333,1333,0
|
|
20230703,164300,672913292,1333,1333,1333,1333,0
|
|
20230703,164200,672913292,1333,1333,1333,1333,0
|
|
20230703,164100,672913292,1333,1333,1333,1333,0
|
|
20230703,164000,672913292,1333,1333,1333,1333,0
|
|
20230703,163900,672913292,1333,1333,1333,1333,0
|
|
20230703,163800,672913292,1333,1333,1333,1333,0
|
|
20230703,163700,672913292,1333,1333,1333,1333,0
|
|
20230703,163600,672913292,1333,1333,1333,1333,0
|
|
20230703,163500,672913292,1333,1333,1333,1333,0
|
|
20230703,163400,672913292,1333,1333,1333,1333,0
|
|
20230703,163300,672913292,1333,1333,1333,1333,0
|
|
20230703,163200,672913292,1333,1333,1333,1333,0
|
|
20230703,163100,672913292,1333,1333,1333,1333,0
|
|
20230703,163000,672913292,1333,1333,1333,1333,0
|
|
20230703,162900,672913292,1333,1333,1333,1333,0
|
|
20230703,162800,672913292,1333,1333,1333,1333,0
|
|
20230703,162700,672913292,1333,1333,1333,1333,0
|
|
20230703,162600,672913292,1333,1333,1333,1333,0
|
|
20230703,162500,672913292,1333,1333,1333,1333,0
|
|
20230703,162400,672913292,1333,1333,1333,1333,0
|
|
20230703,162300,672913292,1333,1333,1333,1333,0
|
|
20230703,162200,672913292,1333,1333,1333,1333,0
|
|
20230703,162100,672913292,1333,1333,1333,1333,0
|
|
20230703,162000,672913292,1333,1333,1333,1333,3700
|
|
20230703,161900,672913292,1333,1333,1333,1333,0
|
|
20230703,161800,672913292,1333,1333,1333,1333,0
|
|
20230703,161700,672913292,1333,1333,1333,1333,0
|
|
20230703,161600,672913292,1333,1333,1333,1333,0
|
|
20230703,161500,672913292,1333,1333,1333,1333,0
|
|
20230703,161400,672913292,1333,1333,1333,1333,0
|
|
20230703,161300,672913292,1333,1333,1333,1333,0
|
|
20230703,161200,672913292,1333,1333,1333,1333,0
|
|
20230703,161100,672913292,1333,1333,1333,1333,0
|
|
20230703,161000,672913292,1333,1333,1333,1333,0
|
|
20230703,160900,672913292,1333,1333,1333,1333,0
|
|
20230703,160800,672913292,1333,1333,1333,1333,0
|
|
20230703,160700,672913292,1333,1333,1333,1333,0
|
|
20230703,160600,672913292,1333,1333,1333,1333,0
|
|
20230703,160500,672913292,1333,1333,1333,1333,0
|
|
20230703,160400,672913292,1333,1333,1333,1333,0
|
|
20230703,160300,672913292,1333,1333,1333,1333,0
|
|
20230703,160200,672913292,1333,1333,1333,1333,0
|
|
20230703,160100,672913292,1333,1333,1333,1333,0
|
|
20230703,160000,672913292,1333,1333,1333,1333,0
|
|
20230703,155900,672913292,1333,1333,1333,1333,0
|
|
20230703,155800,672913292,1333,1333,1333,1333,0
|
|
20230703,155700,672913292,1333,1333,1333,1333,0
|
|
20230703,155600,672913292,1333,1333,1333,1333,0
|
|
20230703,155500,672913292,1333,1333,1333,1333,0
|
|
20230703,155400,672913292,1333,1333,1333,1333,0
|
|
20230703,155300,672913292,1333,1333,1333,1333,0
|
|
20230703,155200,672913292,1333,1333,1333,1333,0
|
|
20230703,155100,672913292,1333,1333,1333,1333,0
|
|
20230703,155000,672913292,1333,1333,1333,1333,3700
|
|
20230703,154900,672913292,1333,1333,1333,1333,0
|
|
20230703,154800,672913292,1333,1333,1333,1333,0
|
|
20230703,154700,672913292,1333,1333,1333,1333,0
|
|
20230703,154600,672913292,1333,1333,1333,1333,0
|
|
20230703,154500,672913292,1333,1333,1333,1333,0
|
|
20230703,154400,672913292,1333,1333,1333,1333,0
|
|
20230703,154300,672913292,1333,1333,1333,1333,0
|
|
20230703,154200,672913292,1333,1333,1333,1333,0
|
|
20230703,154100,672913292,1333,1333,1333,1333,0
|
|
20230703,154000,672913292,1333,1333,1333,1333,0
|
|
20230703,153900,672913292,1333,1333,1333,1333,0
|
|
20230703,153800,672913292,1333,1333,1333,1333,0
|
|
20230703,153700,672913292,1333,1333,1333,1333,0
|
|
20230703,153600,672913292,1333,1333,1333,1333,0
|
|
20230703,153500,672913292,1333,1333,1333,1333,0
|
|
20230703,153400,672913292,1333,1333,1333,1333,0
|
|
20230703,153300,672913292,1333,1333,1333,1333,0
|
|
20230703,153200,672913292,1333,1333,1333,1333,0
|
|
20230703,153100,672913292,1333,1333,1333,1333,0
|
|
20230703,153000,672913292,1333,1333,1333,1333,3700
|
|
20230703,152900,667981192,1335,1335,1335,1335,0
|
|
20230703,152800,667981192,1335,1335,1335,1335,0
|
|
20230703,152700,667981192,1335,1335,1335,1335,0
|
|
20230703,152600,667981192,1335,1335,1335,1335,0
|
|
20230703,152500,667981192,1335,1335,1335,1335,0
|
|
20230703,152400,667981192,1335,1335,1335,1335,0
|
|
20230703,152300,667981192,1335,1335,1335,1335,0
|
|
20230703,152200,667981192,1335,1335,1335,1335,0
|
|
20230703,152100,667981192,1335,1335,1335,1335,0
|
|
20230703,152000,667981192,1335,1335,1335,1335,0
|
|
20230703,151900,667981192,1335,1333,1335,1333,7838
|
|
20230703,151800,657527462,1335,1333,1335,1333,860
|
|
20230703,151700,656380962,1335,1335,1335,1335,0
|
|
20230703,151600,656380962,1335,1335,1335,1335,0
|
|
20230703,151500,656380962,1335,1335,1335,1335,0
|
|
20230703,151400,656380962,1335,1333,1335,1333,801
|
|
20230703,151300,655313227,1334,1334,1334,1334,280
|
|
20230703,151200,654939707,1335,1335,1335,1335,0
|
|
20230703,151100,654939707,1335,1335,1335,1335,0
|
|
20230703,151000,654939707,1335,1335,1335,1335,1
|
|
20230703,150900,654938372,1335,1335,1335,1335,0
|
|
20230703,150800,654938372,1335,1335,1335,1335,1
|
|
20230703,150700,654937037,1335,1335,1335,1335,0
|
|
20230703,150600,654937037,1335,1335,1335,1335,0
|
|
20230703,150500,654937037,1335,1333,1335,1333,77
|
|
20230703,150400,654834394,1336,1336,1336,1336,0
|
|
20230703,150300,654834394,1336,1336,1336,1336,0
|
|
20230703,150200,654834394,1336,1335,1336,1335,1246
|
|
20230703,150100,653170983,1334,1334,1334,1334,0
|
|
20230703,150000,653170983,1334,1335,1335,1334,2
|
|
20230703,145900,653168314,1330,1330,1330,1330,121
|
|
20230703,145800,653007384,1335,1335,1335,1335,0
|
|
20230703,145700,653007384,1335,1335,1335,1335,2
|
|
20230703,145600,653004714,1335,1335,1335,1335,0
|
|
20230703,145500,653004714,1335,1334,1335,1334,1001
|
|
20230703,145400,651669379,1330,1330,1330,1330,1
|
|
20230703,145300,651668049,1335,1335,1335,1330,781
|
|
20230703,145200,650629309,1334,1334,1334,1334,0
|
|
20230703,145100,650629309,1334,1334,1334,1334,1000
|
|
20230703,145000,649295309,1335,1335,1335,1335,0
|
|
20230703,144900,649295309,1335,1335,1335,1335,0
|
|
20230703,144800,649295309,1335,1332,1335,1330,38701
|
|
20230703,144700,597818862,1335,1335,1335,1335,0
|
|
20230703,144600,597818862,1335,1335,1335,1335,0
|
|
20230703,144500,597818862,1335,1335,1335,1335,20
|
|
20230703,144400,597792162,1335,1335,1335,1335,0
|
|
20230703,144300,597792162,1335,1335,1335,1335,0
|
|
20230703,144200,597792162,1335,1335,1335,1335,728
|
|
20230703,144100,596820282,1335,1335,1335,1335,0
|
|
20230703,144000,596820282,1335,1334,1335,1334,2002
|
|
20230703,143900,594149613,1332,1332,1334,1332,5582
|
|
20230703,143800,586704389,1334,1334,1334,1334,0
|
|
20230703,143700,586704389,1334,1334,1334,1334,1000
|
|
20230703,143600,585370389,1334,1334,1334,1334,1
|
|
20230703,143500,585369055,1333,1333,1333,1333,1052
|
|
20230703,143400,583966739,1334,1334,1334,1334,0
|
|
20230703,143300,583966739,1334,1334,1334,1334,0
|
|
20230703,143200,583966739,1334,1332,1334,1332,1597
|
|
20230703,143100,581839533,1332,1332,1332,1332,0
|
|
20230703,143000,581839533,1332,1330,1332,1329,2776
|
|
20230703,142900,578150224,1333,1333,1333,1333,80
|
|
20230703,142800,578043584,1332,1332,1332,1332,1100
|
|
20230703,142700,576578384,1333,1333,1333,1333,200
|
|
20230703,142600,576311784,1333,1333,1333,1333,1300
|
|
20230703,142500,574578884,1333,1333,1333,1333,0
|
|
20230703,142400,574578884,1333,1333,1333,1333,500
|
|
20230703,142300,573912384,1333,1333,1333,1333,0
|
|
20230703,142200,573912384,1333,1334,1334,1328,48004
|
|
20230703,142100,510068552,1331,1334,1334,1331,2
|
|
20230703,142000,510065887,1334,1333,1334,1333,2
|
|
20230703,141900,510063220,1334,1334,1334,1334,1001
|
|
20230703,141800,508727886,1335,1335,1335,1335,3000
|
|
20230703,141700,504722886,1335,1335,1335,1335,0
|
|
20230703,141600,504722886,1335,1331,1335,1331,1501
|
|
20230703,141500,502725051,1331,1332,1332,1331,3100
|
|
20230703,141400,498598881,1335,1335,1335,1335,1
|
|
20230703,141300,498597546,1336,1336,1336,1336,0
|
|
20230703,141200,498597546,1336,1336,1336,1336,0
|
|
20230703,141100,498597546,1336,1336,1336,1336,0
|
|
20230703,141000,498597546,1336,1336,1336,1336,0
|
|
20230703,140900,498597546,1336,1336,1336,1336,0
|
|
20230703,140800,498597546,1336,1336,1336,1336,0
|
|
20230703,140700,498597546,1336,1336,1336,1336,0
|
|
20230703,140600,498597546,1336,1336,1336,1336,0
|
|
20230703,140500,498597546,1336,1336,1336,1336,0
|
|
20230703,140400,498597546,1336,1336,1336,1336,3000
|
|
20230703,140300,494589546,1336,1331,1336,1331,538
|
|
20230703,140200,493873463,1331,1331,1331,1331,0
|
|
20230703,140100,493873463,1331,1329,1331,1329,1503
|
|
20230703,140000,491872972,1329,1332,1332,1329,48372
|
|
20230703,135900,427504203,1336,1336,1336,1336,1000
|
|
20230703,135800,426168203,1336,1336,1336,1336,0
|
|
20230703,135700,426168203,1336,1336,1336,1336,0
|
|
20230703,135600,426168203,1336,1336,1336,1336,0
|
|
20230703,135500,426168203,1336,1336,1336,1336,0
|
|
20230703,135400,426168203,1336,1336,1336,1336,0
|
|
20230703,135300,426168203,1336,1332,1336,1331,1001
|
|
20230703,135200,424835794,1336,1336,1336,1336,0
|
|
20230703,135100,424835794,1336,1336,1336,1336,1
|
|
20230703,135000,424834458,1336,1336,1336,1336,0
|
|
20230703,134900,424834458,1336,1336,1336,1336,0
|
|
20230703,134800,424834458,1336,1333,1336,1331,1913
|
|
20230703,134700,422286903,1336,1336,1336,1336,0
|
|
20230703,134600,422286903,1336,1336,1336,1336,0
|
|
20230703,134500,422286903,1336,1336,1336,1336,0
|
|
20230703,134400,422286903,1336,1336,1336,1336,0
|
|
20230703,134300,422286903,1336,1333,1336,1333,2
|
|
20230703,134200,422284234,1336,1336,1336,1336,0
|
|
20230703,134100,422284234,1336,1336,1336,1336,1
|
|
20230703,134000,422282898,1336,1336,1336,1336,1
|
|
20230703,133900,422281562,1336,1336,1336,1336,0
|
|
20230703,133800,422281562,1336,1336,1336,1336,0
|
|
20230703,133700,422281562,1336,1336,1336,1336,0
|
|
20230703,133600,422281562,1336,1336,1336,1336,2000
|
|
20230703,133500,419609562,1336,1336,1336,1336,0
|
|
20230703,133400,419609562,1336,1336,1336,1336,1
|
|
20230703,133300,419608226,1336,1336,1336,1336,33
|
|
20230703,133200,419564138,1336,1336,1336,1336,0
|
|
20230703,133100,419564138,1336,1336,1336,1336,0
|
|
20230703,133000,419564138,1336,1332,1338,1332,3122
|
|
20230703,132900,415405620,1330,1337,1337,1330,42006
|
|
20230703,132800,359515810,1336,1337,1337,1336,2
|
|
20230703,132700,359513137,1333,1338,1338,1332,29396
|
|
20230703,132600,320349498,1338,1338,1338,1338,2805
|
|
20230703,132500,316596408,1334,1334,1334,1334,37
|
|
20230703,132400,316547050,1338,1338,1338,1338,0
|
|
20230703,132300,316547050,1338,1337,1338,1334,25004
|
|
20230703,132200,283168387,1340,1340,1340,1340,0
|
|
20230703,132100,283168387,1340,1340,1340,1340,0
|
|
20230703,132000,283168387,1340,1340,1340,1340,0
|
|
20230703,131900,283168387,1340,1340,1340,1340,0
|
|
20230703,131800,283168387,1340,1340,1340,1340,0
|
|
20230703,131700,283168387,1340,1340,1340,1340,0
|
|
20230703,131600,283168387,1340,1336,1340,1336,41
|
|
20230703,131500,283113607,1336,1336,1336,1336,1460
|
|
20230703,131400,281163047,1340,1340,1340,1340,0
|
|
20230703,131300,281163047,1340,1340,1340,1340,0
|
|
20230703,131200,281163047,1340,1338,1340,1338,251
|
|
20230703,131100,280827009,1340,1338,1340,1338,54
|
|
20230703,131000,280754755,1340,1340,1340,1340,0
|
|
20230703,130900,280754755,1340,1340,1340,1340,5000
|
|
20230703,130800,274054755,1340,1340,1340,1340,893
|
|
20230703,130700,272858135,1340,1340,1340,1340,0
|
|
20230703,130600,272858135,1340,1340,1340,1340,0
|
|
20230703,130500,272858135,1340,1340,1340,1340,0
|
|
20230703,130400,272858135,1340,1340,1340,1340,0
|
|
20230703,130300,272858135,1340,1340,1340,1340,100
|
|
20230703,130200,272724135,1340,1340,1340,1340,220
|
|
20230703,130100,272429335,1340,1339,1340,1339,1101
|
|
20230703,130000,270954790,1339,1339,1339,1339,100
|
|
20230703,125900,270820890,1339,1339,1339,1339,0
|
|
20230703,125800,270820890,1339,1339,1339,1339,0
|
|
20230703,125700,270820890,1339,1338,1339,1338,1410
|
|
20230703,125600,268933597,1335,1335,1335,1335,0
|
|
20230703,125500,268933597,1335,1335,1335,1335,0
|
|
20230703,125400,268933597,1335,1335,1335,1335,0
|
|
20230703,125300,268933597,1335,1335,1335,1335,1
|
|
20230703,125200,268932262,1338,1338,1338,1338,0
|
|
20230703,125100,268932262,1338,1338,1338,1338,0
|
|
20230703,125000,268932262,1338,1338,1338,1338,1
|
|
20230703,124900,268930924,1338,1338,1338,1338,0
|
|
20230703,124800,268930924,1338,1338,1338,1338,1
|
|
20230703,124700,268929586,1338,1338,1338,1338,0
|
|
20230703,124600,268929586,1338,1335,1338,1335,87
|
|
20230703,124500,268813438,1338,1338,1338,1338,1
|
|
20230703,124400,268812100,1338,1338,1338,1338,0
|
|
20230703,124300,268812100,1338,1338,1338,1338,0
|
|
20230703,124200,268812100,1338,1338,1338,1338,100
|
|
20230703,124100,268678300,1338,1338,1338,1338,0
|
|
20230703,124000,268678300,1338,1338,1338,1338,1
|
|
20230703,123900,268676962,1335,1335,1335,1335,1
|
|
20230703,123800,268675627,1339,1339,1339,1339,0
|
|
20230703,123700,268675627,1339,1339,1339,1339,1
|
|
20230703,123600,268674288,1340,1340,1340,1340,0
|
|
20230703,123500,268674288,1340,1340,1340,1340,200
|
|
20230703,123400,268406288,1340,1337,1340,1337,2
|
|
20230703,123300,268403611,1340,1340,1340,1340,0
|
|
20230703,123200,268403611,1340,1340,1340,1340,0
|
|
20230703,123100,268403611,1340,1340,1340,1340,0
|
|
20230703,123000,268403611,1340,1340,1340,1340,0
|
|
20230703,122900,268403611,1340,1340,1340,1340,0
|
|
20230703,122800,268403611,1340,1340,1340,1340,0
|
|
20230703,122700,268403611,1340,1338,1340,1338,5004
|
|
20230703,122600,261704878,1337,1336,1337,1335,3723
|
|
20230703,122500,256728761,1336,1336,1336,1336,0
|
|
20230703,122400,256728761,1336,1336,1336,1336,0
|
|
20230703,122300,256728761,1336,1336,1336,1336,4
|
|
20230703,122200,256723417,1335,1335,1335,1334,1145
|
|
20230703,122100,255194987,1334,1334,1334,1334,1
|
|
20230703,122000,255193653,1337,1335,1337,1335,1003
|
|
20230703,121900,253852646,1330,1335,1338,1330,9940
|
|
20230703,121800,240579848,1335,1335,1335,1335,500
|
|
20230703,121700,239912348,1335,1335,1335,1335,0
|
|
20230703,121600,239912348,1335,1333,1335,1330,15001
|
|
20230703,121500,219944205,1336,1336,1336,1336,0
|
|
20230703,121400,219944205,1336,1336,1336,1336,0
|
|
20230703,121300,219944205,1336,1336,1336,1336,0
|
|
20230703,121200,219944205,1336,1336,1336,1336,0
|
|
20230703,121100,219944205,1336,1336,1336,1336,0
|
|
20230703,121000,219944205,1336,1336,1336,1336,0
|
|
20230703,120900,219944205,1336,1336,1336,1336,1
|
|
20230703,120800,219942869,1331,1331,1331,1331,0
|
|
20230703,120700,219942869,1331,1331,1331,1331,0
|
|
20230703,120600,219942869,1331,1331,1331,1331,0
|
|
20230703,120500,219942869,1331,1335,1335,1331,13664
|
|
20230703,120400,201730047,1336,1336,1336,1336,0
|
|
20230703,120300,201730047,1336,1336,1336,1336,1
|
|
20230703,120200,201728711,1335,1335,1335,1335,0
|
|
20230703,120100,201728711,1335,1335,1335,1335,0
|
|
20230703,120000,201728711,1335,1335,1335,1335,0
|
|
20230703,115900,201728711,1335,1335,1335,1335,0
|
|
20230703,115800,201728711,1335,1335,1335,1335,86
|
|
20230703,115700,201613901,1335,1335,1335,1335,0
|
|
20230703,115600,201613901,1335,1335,1335,1335,23
|
|
20230703,115500,201583196,1335,1334,1335,1334,806
|
|
20230703,115400,200507240,1335,1335,1335,1335,0
|
|
20230703,115300,200507240,1335,1335,1335,1335,0
|
|
20230703,115200,200507240,1335,1334,1335,1334,130
|
|
20230703,115100,200333745,1334,1334,1334,1334,0
|
|
20230703,115000,200333745,1334,1334,1334,1334,0
|
|
20230703,114900,200333745,1334,1334,1334,1334,0
|
|
20230703,114800,200333745,1334,1334,1334,1334,56
|
|
20230703,114700,200259041,1335,1335,1335,1335,0
|
|
20230703,114600,200259041,1335,1335,1335,1335,0
|
|
20230703,114500,200259041,1335,1335,1335,1335,1
|
|
20230703,114400,200257706,1334,1334,1334,1334,0
|
|
20230703,114300,200257706,1334,1335,1335,1334,305
|
|
20230703,114200,199850590,1337,1337,1337,1337,0
|
|
20230703,114100,199850590,1337,1337,1337,1337,0
|
|
20230703,114000,199850590,1337,1337,1337,1337,0
|
|
20230703,113900,199850590,1337,1337,1337,1337,25
|
|
20230703,113800,199817165,1337,1337,1337,1337,0
|
|
20230703,113700,199817165,1337,1337,1337,1337,0
|
|
20230703,113600,199817165,1337,1337,1337,1337,0
|
|
20230703,113500,199817165,1337,1337,1337,1337,0
|
|
20230703,113400,199817165,1337,1335,1337,1334,428
|
|
20230703,113300,199245612,1338,1338,1338,1338,0
|
|
20230703,113200,199245612,1338,1338,1338,1338,0
|
|
20230703,113100,199245612,1338,1338,1338,1338,0
|
|
20230703,113000,199245612,1338,1338,1338,1338,0
|
|
20230703,112900,199245612,1338,1338,1338,1338,0
|
|
20230703,112800,199245612,1338,1338,1338,1338,0
|
|
20230703,112700,199245612,1338,1338,1338,1338,0
|
|
20230703,112600,199245612,1338,1338,1338,1338,0
|
|
20230703,112500,199245612,1338,1338,1338,1338,0
|
|
20230703,112400,199245612,1338,1338,1338,1338,1
|
|
20230703,112300,199244274,1334,1334,1334,1334,0
|
|
20230703,112200,199244274,1334,1334,1334,1334,1
|
|
20230703,112100,199242940,1338,1338,1338,1338,0
|
|
20230703,112000,199242940,1338,1339,1339,1336,1051
|
|
20230703,111900,197836771,1338,1338,1338,1338,1486
|
|
20230703,111800,195848503,1338,1338,1338,1338,0
|
|
20230703,111700,195848503,1338,1338,1338,1338,200
|
|
20230703,111600,195580903,1338,1338,1338,1338,4
|
|
20230703,111500,195575551,1335,1335,1335,1335,1
|
|
20230703,111400,195574216,1336,1336,1336,1336,0
|
|
20230703,111300,195574216,1336,1335,1336,1335,501
|
|
20230703,111200,194905380,1335,1332,1335,1331,508
|
|
20230703,111100,194228663,1335,1335,1335,1335,2267
|
|
20230703,111000,191202218,1335,1335,1335,1335,4
|
|
20230703,110900,191196878,1335,1335,1335,1335,0
|
|
20230703,110800,191196878,1335,1335,1335,1335,0
|
|
20230703,110700,191196878,1335,1335,1335,1335,0
|
|
20230703,110600,191196878,1335,1335,1335,1335,1
|
|
20230703,110500,191195543,1330,1330,1330,1330,0
|
|
20230703,110400,191195543,1330,1330,1330,1330,0
|
|
20230703,110300,191195543,1330,1330,1330,1330,33
|
|
20230703,110200,191151653,1335,1331,1335,1330,15053
|
|
20230703,110100,171127303,1335,1335,1335,1335,0
|
|
20230703,110000,171127303,1335,1339,1339,1330,22312
|
|
20230703,105900,141381645,1339,1339,1339,1339,5
|
|
20230703,105800,141374950,1339,1339,1339,1339,0
|
|
20230703,105700,141374950,1339,1336,1339,1336,796
|
|
20230703,105600,140310711,1339,1338,1339,1338,1559
|
|
20230703,105500,138224210,1339,1339,1339,1339,0
|
|
20230703,105400,138224210,1339,1339,1339,1339,0
|
|
20230703,105300,138224210,1339,1339,1339,1339,0
|
|
20230703,105200,138224210,1339,1339,1339,1339,0
|
|
20230703,105100,138224210,1339,1339,1339,1336,53
|
|
20230703,105000,138153274,1339,1339,1339,1339,31
|
|
20230703,104900,138111765,1339,1339,1339,1339,0
|
|
20230703,104800,138111765,1339,1339,1339,1339,0
|
|
20230703,104700,138111765,1339,1339,1339,1339,0
|
|
20230703,104600,138111765,1339,1339,1339,1339,0
|
|
20230703,104500,138111765,1339,1339,1339,1339,0
|
|
20230703,104400,138111765,1339,1339,1339,1339,40
|
|
20230703,104300,138058205,1339,1339,1339,1339,1
|
|
20230703,104200,138056866,1336,1339,1339,1336,1074
|
|
20230703,104100,136621780,1339,1339,1339,1339,0
|
|
20230703,104000,136621780,1339,1339,1339,1339,0
|
|
20230703,103900,136621780,1339,1339,1339,1339,0
|
|
20230703,103800,136621780,1339,1339,1339,1339,100
|
|
20230703,103700,136487880,1339,1339,1339,1339,0
|
|
20230703,103600,136487880,1339,1339,1339,1339,0
|
|
20230703,103500,136487880,1339,1339,1339,1339,0
|
|
20230703,103400,136487880,1339,1339,1339,1339,0
|
|
20230703,103300,136487880,1339,1339,1339,1339,0
|
|
20230703,103200,136487880,1339,1339,1339,1339,28
|
|
20230703,103100,136450388,1339,1336,1339,1336,301
|
|
20230703,103000,136048249,1340,1339,1340,1339,69
|
|
20230703,102900,135955815,1339,1339,1339,1339,0
|
|
20230703,102800,135955815,1339,1336,1339,1336,2
|
|
20230703,102700,135953140,1336,1336,1336,1336,50
|
|
20230703,102600,135886340,1340,1340,1340,1340,0
|
|
20230703,102500,135886340,1340,1340,1340,1340,700
|
|
20230703,102400,134948340,1340,1340,1340,1340,0
|
|
20230703,102300,134948340,1340,1340,1340,1340,0
|
|
20230703,102200,134948340,1340,1336,1340,1336,2
|
|
20230703,102100,134945664,1340,1340,1340,1340,0
|
|
20230703,102000,134945664,1340,1340,1340,1340,0
|
|
20230703,101900,134945664,1340,1336,1340,1336,8
|
|
20230703,101800,134934965,1337,1337,1337,1337,0
|
|
20230703,101700,134934965,1337,1337,1337,1337,0
|
|
20230703,101600,134934965,1337,1337,1337,1334,17027
|
|
20230703,101500,112198286,1340,1340,1340,1340,0
|
|
20230703,101400,112198286,1340,1340,1340,1340,0
|
|
20230703,101300,112198286,1340,1340,1340,1340,0
|
|
20230703,101200,112198286,1340,1340,1340,1340,0
|
|
20230703,101100,112198286,1340,1340,1340,1340,0
|
|
20230703,101000,112198286,1340,1340,1340,1340,0
|
|
20230703,100900,112198286,1340,1340,1340,1340,0
|
|
20230703,100800,112198286,1340,1340,1340,1340,0
|
|
20230703,100700,112198286,1340,1340,1340,1340,0
|
|
20230703,100600,112198286,1340,1340,1340,1340,0
|
|
20230703,100500,112198286,1340,1340,1340,1340,0
|
|
20230703,100400,112198286,1340,1340,1340,1340,0
|
|
20230703,100300,112198286,1340,1340,1340,1340,0
|
|
20230703,100200,112198286,1340,1340,1340,1340,0
|
|
20230703,100100,112198286,1340,1340,1340,1340,5
|
|
20230703,100000,112191586,1340,1340,1340,1340,5
|
|
20230703,095900,112184886,1340,1340,1340,1340,1
|
|
20230703,095800,112183546,1337,1337,1337,1337,0
|
|
20230703,095700,112183546,1337,1337,1337,1337,0
|
|
20230703,095600,112183546,1337,1338,1338,1337,10
|
|
20230703,095500,112170174,1339,1339,1339,1339,0
|
|
20230703,095400,112170174,1339,1337,1339,1337,5686
|
|
20230703,095300,104556922,1337,1337,1337,1337,7
|
|
20230703,095200,104547563,1337,1337,1337,1337,12
|
|
20230703,095100,104531519,1339,1339,1339,1339,0
|
|
20230703,095000,104531519,1339,1339,1339,1339,0
|
|
20230703,094900,104531519,1339,1339,1339,1339,0
|
|
20230703,094800,104531519,1339,1339,1339,1339,0
|
|
20230703,094700,104531519,1339,1339,1339,1339,1546
|
|
20230703,094600,102461425,1339,1339,1339,1339,2
|
|
20230703,094500,102458747,1331,1339,1339,1331,7010
|
|
20230703,094400,93117383,1335,1335,1335,1335,0
|
|
20230703,094300,93117383,1335,1337,1337,1335,1000
|
|
20230703,094200,91782241,1339,1340,1340,1339,7093
|
|
20230703,094100,82280711,1335,1335,1335,1335,1
|
|
20230703,094000,82279376,1335,1337,1337,1335,2000
|
|
20230703,093900,79608687,1340,1340,1340,1340,0
|
|
20230703,093800,79608687,1340,1336,1340,1336,4
|
|
20230703,093700,79603339,1336,1336,1336,1336,1
|
|
20230703,093600,79602003,1341,1336,1341,1336,2
|
|
20230703,093500,79599326,1336,1338,1338,1336,10300
|
|
20230703,093400,65833284,1344,1344,1344,1344,1
|
|
20230703,093300,65831940,1344,1344,1344,1344,0
|
|
20230703,093200,65831940,1344,1344,1344,1344,1
|
|
20230703,093100,65830596,1344,1344,1344,1344,1
|
|
20230703,093000,65829252,1337,1338,1341,1337,1202
|
|
20230703,092900,64222084,1345,1345,1345,1345,0
|
|
20230703,092800,64222084,1345,1345,1345,1345,0
|
|
20230703,092700,64222084,1345,1345,1345,1345,0
|
|
20230703,092600,64222084,1345,1345,1345,1345,1
|
|
20230703,092500,64220739,1337,1345,1345,1337,1429
|
|
20230703,092400,62309700,1338,1339,1339,1338,2500
|
|
20230703,092300,58963700,1338,1347,1347,1338,2901
|
|
20230703,092200,55080500,1338,1341,1341,1338,8481
|
|
20230703,092100,43715334,1341,1343,1343,1341,5719
|
|
20230703,092000,36042435,1349,1349,1349,1349,1
|
|
20230703,091900,36041086,1351,1351,1351,1351,0
|
|
20230703,091800,36041086,1351,1351,1351,1351,0
|
|
20230703,091700,36041086,1351,1351,1351,1351,1
|
|
20230703,091600,36039735,1343,1341,1343,1338,3212
|
|
20230703,091500,31741231,1338,1338,1338,1338,0
|
|
20230703,091400,31741231,1338,1339,1339,1338,4171
|
|
20230703,091300,26159433,1338,1341,1341,1338,2
|
|
20230703,091200,26156754,1342,1338,1342,1338,1002
|
|
20230703,091100,24812284,1340,1340,1340,1340,1000
|
|
20230703,091000,23472284,1343,1343,1343,1343,1
|
|
20230703,090900,23470941,1338,1337,1338,1337,1141
|
|
20230703,090800,21944424,1337,1340,1340,1337,182
|
|
20230703,090700,21700711,1340,1343,1343,1340,4409
|
|
20230703,090600,15791271,1344,1345,1345,1344,603
|
|
20230703,090500,14980821,1344,1349,1349,1344,619
|
|
20230703,090400,14147636,1349,1351,1351,1349,1133
|
|
20230703,090300,12617393,1353,1354,1354,1353,121
|
|
20230703,090200,12453677,1354,1355,1355,1354,524
|
|
20230703,090100,11743759,1356,1356,1356,1356,521
|
|
20230703,090000,11037283,1356,1347,1356,1347,8192
|