594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185100,472495159,1346,1346,1346,1346,10482
|
|
20230704,185000,472495159,1346,1346,1346,1346,0
|
|
20230704,184900,472495159,1346,1346,1346,1346,0
|
|
20230704,184800,472495159,1346,1346,1346,1346,0
|
|
20230704,184700,472495159,1346,1346,1346,1346,0
|
|
20230704,184600,472495159,1346,1346,1346,1346,0
|
|
20230704,184500,472495159,1346,1346,1346,1346,0
|
|
20230704,184400,472495159,1346,1346,1346,1346,0
|
|
20230704,184300,472495159,1346,1346,1346,1346,0
|
|
20230704,184200,472495159,1346,1346,1346,1346,0
|
|
20230704,184100,472495159,1346,1346,1346,1346,0
|
|
20230704,184000,472495159,1346,1346,1346,1346,0
|
|
20230704,183900,472495159,1346,1346,1346,1346,0
|
|
20230704,183800,472495159,1346,1346,1346,1346,0
|
|
20230704,183700,472495159,1346,1346,1346,1346,0
|
|
20230704,183600,472495159,1346,1346,1346,1346,0
|
|
20230704,183500,472495159,1346,1346,1346,1346,0
|
|
20230704,183400,472495159,1346,1346,1346,1346,0
|
|
20230704,183300,472495159,1346,1346,1346,1346,0
|
|
20230704,183200,472495159,1346,1346,1346,1346,0
|
|
20230704,183100,472495159,1346,1346,1346,1346,0
|
|
20230704,183000,472495159,1346,1346,1346,1346,0
|
|
20230704,182900,472495159,1346,1346,1346,1346,0
|
|
20230704,182800,472495159,1346,1346,1346,1346,0
|
|
20230704,182700,472495159,1346,1346,1346,1346,0
|
|
20230704,182600,472495159,1346,1346,1346,1346,0
|
|
20230704,182500,472495159,1346,1346,1346,1346,0
|
|
20230704,182400,472495159,1346,1346,1346,1346,0
|
|
20230704,182300,472495159,1346,1346,1346,1346,0
|
|
20230704,182200,472495159,1346,1346,1346,1346,0
|
|
20230704,182100,472495159,1346,1346,1346,1346,10482
|
|
20230704,182000,472495159,1346,1346,1346,1346,0
|
|
20230704,181900,472495159,1346,1346,1346,1346,0
|
|
20230704,181800,472495159,1346,1346,1346,1346,0
|
|
20230704,181700,472495159,1346,1346,1346,1346,0
|
|
20230704,181600,472495159,1346,1346,1346,1346,0
|
|
20230704,181500,472495159,1346,1346,1346,1346,0
|
|
20230704,181400,472495159,1346,1346,1346,1346,0
|
|
20230704,181300,472495159,1346,1346,1346,1346,0
|
|
20230704,181200,472495159,1346,1346,1346,1346,0
|
|
20230704,181100,472495159,1346,1346,1346,1346,0
|
|
20230704,181000,472495159,1346,1346,1346,1346,0
|
|
20230704,180900,472495159,1346,1346,1346,1346,0
|
|
20230704,180800,472495159,1346,1346,1346,1346,0
|
|
20230704,180700,472495159,1346,1346,1346,1346,0
|
|
20230704,180600,472495159,1346,1346,1346,1346,0
|
|
20230704,180500,472495159,1346,1346,1346,1346,0
|
|
20230704,180400,472495159,1346,1346,1346,1346,0
|
|
20230704,180300,472495159,1346,1346,1346,1346,0
|
|
20230704,180200,472495159,1346,1346,1346,1346,0
|
|
20230704,180100,472495159,1346,1346,1346,1346,0
|
|
20230704,180000,472495159,1346,1346,1346,1346,0
|
|
20230704,175900,472495159,1346,1346,1346,1346,0
|
|
20230704,175800,472495159,1346,1346,1346,1346,0
|
|
20230704,175700,472495159,1346,1346,1346,1346,0
|
|
20230704,175600,472495159,1346,1346,1346,1346,0
|
|
20230704,175500,472495159,1346,1346,1346,1346,0
|
|
20230704,175400,472495159,1346,1346,1346,1346,0
|
|
20230704,175300,472495159,1346,1346,1346,1346,0
|
|
20230704,175200,472495159,1346,1346,1346,1346,0
|
|
20230704,175100,472495159,1346,1346,1346,1346,10482
|
|
20230704,175000,472495159,1346,1346,1346,1346,0
|
|
20230704,174900,472495159,1346,1346,1346,1346,0
|
|
20230704,174800,472495159,1346,1346,1346,1346,0
|
|
20230704,174700,472495159,1346,1346,1346,1346,0
|
|
20230704,174600,472495159,1346,1346,1346,1346,0
|
|
20230704,174500,472495159,1346,1346,1346,1346,0
|
|
20230704,174400,472495159,1346,1346,1346,1346,0
|
|
20230704,174300,472495159,1346,1346,1346,1346,0
|
|
20230704,174200,472495159,1346,1346,1346,1346,0
|
|
20230704,174100,472495159,1346,1346,1346,1346,0
|
|
20230704,174000,472495159,1346,1346,1346,1346,0
|
|
20230704,173900,472495159,1346,1346,1346,1346,0
|
|
20230704,173800,472495159,1346,1346,1346,1346,0
|
|
20230704,173700,472495159,1346,1346,1346,1346,0
|
|
20230704,173600,472495159,1346,1346,1346,1346,0
|
|
20230704,173500,472495159,1346,1346,1346,1346,0
|
|
20230704,173400,472495159,1346,1346,1346,1346,0
|
|
20230704,173300,472495159,1346,1346,1346,1346,0
|
|
20230704,173200,472495159,1346,1346,1346,1346,0
|
|
20230704,173100,472495159,1346,1346,1346,1346,0
|
|
20230704,173000,472495159,1346,1346,1346,1346,0
|
|
20230704,172900,472495159,1346,1346,1346,1346,0
|
|
20230704,172800,472495159,1346,1346,1346,1346,0
|
|
20230704,172700,472495159,1346,1346,1346,1346,0
|
|
20230704,172600,472495159,1346,1346,1346,1346,0
|
|
20230704,172500,472495159,1346,1346,1346,1346,0
|
|
20230704,172400,472495159,1346,1346,1346,1346,0
|
|
20230704,172300,472495159,1346,1346,1346,1346,0
|
|
20230704,172200,472495159,1346,1346,1346,1346,0
|
|
20230704,172100,472495159,1346,1346,1346,1346,10482
|
|
20230704,172000,472495159,1346,1346,1346,1346,0
|
|
20230704,171900,472495159,1346,1346,1346,1346,0
|
|
20230704,171800,472495159,1346,1346,1346,1346,0
|
|
20230704,171700,472495159,1346,1346,1346,1346,0
|
|
20230704,171600,472495159,1346,1346,1346,1346,0
|
|
20230704,171500,472495159,1346,1346,1346,1346,0
|
|
20230704,171400,472495159,1346,1346,1346,1346,0
|
|
20230704,171300,472495159,1346,1346,1346,1346,0
|
|
20230704,171200,472495159,1346,1346,1346,1346,0
|
|
20230704,171100,472495159,1346,1346,1346,1346,0
|
|
20230704,171000,472495159,1346,1346,1346,1346,0
|
|
20230704,170900,472495159,1346,1346,1346,1346,0
|
|
20230704,170800,472495159,1346,1346,1346,1346,0
|
|
20230704,170700,472495159,1346,1346,1346,1346,0
|
|
20230704,170600,472495159,1346,1346,1346,1346,0
|
|
20230704,170500,472495159,1346,1346,1346,1346,0
|
|
20230704,170400,472495159,1346,1346,1346,1346,0
|
|
20230704,170300,472495159,1346,1346,1346,1346,0
|
|
20230704,170200,472495159,1346,1346,1346,1346,0
|
|
20230704,170100,472495159,1346,1346,1346,1346,0
|
|
20230704,170000,472495159,1346,1346,1346,1346,0
|
|
20230704,165900,472495159,1346,1346,1346,1346,0
|
|
20230704,165800,472495159,1346,1346,1346,1346,0
|
|
20230704,165700,472495159,1346,1346,1346,1346,0
|
|
20230704,165600,472495159,1346,1346,1346,1346,0
|
|
20230704,165500,472495159,1346,1346,1346,1346,0
|
|
20230704,165400,472495159,1346,1346,1346,1346,0
|
|
20230704,165300,472495159,1346,1346,1346,1346,0
|
|
20230704,165200,472495159,1346,1346,1346,1346,0
|
|
20230704,165100,472495159,1346,1346,1346,1346,10482
|
|
20230704,165000,472495159,1346,1346,1346,1346,0
|
|
20230704,164900,472495159,1346,1346,1346,1346,0
|
|
20230704,164800,472495159,1346,1346,1346,1346,0
|
|
20230704,164700,472495159,1346,1346,1346,1346,0
|
|
20230704,164600,472495159,1346,1346,1346,1346,0
|
|
20230704,164500,472495159,1346,1346,1346,1346,0
|
|
20230704,164400,472495159,1346,1346,1346,1346,0
|
|
20230704,164300,472495159,1346,1346,1346,1346,0
|
|
20230704,164200,472495159,1346,1346,1346,1346,0
|
|
20230704,164100,472495159,1346,1346,1346,1346,0
|
|
20230704,164000,472495159,1346,1346,1346,1346,0
|
|
20230704,163900,472495159,1346,1346,1346,1346,0
|
|
20230704,163800,472495159,1346,1346,1346,1346,0
|
|
20230704,163700,472495159,1346,1346,1346,1346,0
|
|
20230704,163600,472495159,1346,1346,1346,1346,0
|
|
20230704,163500,472495159,1346,1346,1346,1346,0
|
|
20230704,163400,472495159,1346,1346,1346,1346,0
|
|
20230704,163300,472495159,1346,1346,1346,1346,0
|
|
20230704,163200,472495159,1346,1346,1346,1346,0
|
|
20230704,163100,472495159,1346,1346,1346,1346,0
|
|
20230704,163000,472495159,1346,1346,1346,1346,0
|
|
20230704,162900,472495159,1346,1346,1346,1346,0
|
|
20230704,162800,472495159,1346,1346,1346,1346,0
|
|
20230704,162700,472495159,1346,1346,1346,1346,0
|
|
20230704,162600,472495159,1346,1346,1346,1346,0
|
|
20230704,162500,472495159,1346,1346,1346,1346,0
|
|
20230704,162400,472495159,1346,1346,1346,1346,0
|
|
20230704,162300,472495159,1346,1346,1346,1346,0
|
|
20230704,162200,472495159,1346,1346,1346,1346,0
|
|
20230704,162100,472495159,1346,1346,1346,1346,10482
|
|
20230704,162000,472495159,1346,1346,1346,1346,0
|
|
20230704,161900,472495159,1346,1346,1346,1346,0
|
|
20230704,161800,472495159,1346,1346,1346,1346,0
|
|
20230704,161700,472495159,1346,1346,1346,1346,0
|
|
20230704,161600,472495159,1346,1346,1346,1346,0
|
|
20230704,161500,472495159,1346,1346,1346,1346,0
|
|
20230704,161400,472495159,1346,1346,1346,1346,0
|
|
20230704,161300,472495159,1346,1346,1346,1346,0
|
|
20230704,161200,472495159,1346,1346,1346,1346,0
|
|
20230704,161100,472495159,1346,1346,1346,1346,0
|
|
20230704,161000,472495159,1346,1346,1346,1346,0
|
|
20230704,160900,472495159,1346,1346,1346,1346,0
|
|
20230704,160800,472495159,1346,1346,1346,1346,0
|
|
20230704,160700,472495159,1346,1346,1346,1346,0
|
|
20230704,160600,472495159,1346,1346,1346,1346,0
|
|
20230704,160500,472495159,1346,1346,1346,1346,0
|
|
20230704,160400,472495159,1346,1346,1346,1346,0
|
|
20230704,160300,472495159,1346,1346,1346,1346,0
|
|
20230704,160200,472495159,1346,1346,1346,1346,0
|
|
20230704,160100,472495159,1346,1346,1346,1346,0
|
|
20230704,160000,472495159,1346,1346,1346,1346,0
|
|
20230704,155900,472495159,1346,1346,1346,1346,0
|
|
20230704,155800,472495159,1346,1346,1346,1346,0
|
|
20230704,155700,472495159,1346,1346,1346,1346,0
|
|
20230704,155600,472495159,1346,1346,1346,1346,0
|
|
20230704,155500,472495159,1346,1346,1346,1346,0
|
|
20230704,155400,472495159,1346,1346,1346,1346,0
|
|
20230704,155300,472495159,1346,1346,1346,1346,0
|
|
20230704,155200,472495159,1346,1346,1346,1346,0
|
|
20230704,155100,472495159,1346,1346,1346,1346,10482
|
|
20230704,155000,472495159,1346,1346,1346,1346,0
|
|
20230704,154900,472495159,1346,1346,1346,1346,0
|
|
20230704,154800,472495159,1346,1346,1346,1346,0
|
|
20230704,154700,472495159,1346,1346,1346,1346,0
|
|
20230704,154600,472495159,1346,1346,1346,1346,0
|
|
20230704,154500,472495159,1346,1346,1346,1346,0
|
|
20230704,154400,472495159,1346,1346,1346,1346,0
|
|
20230704,154300,472495159,1346,1346,1346,1346,0
|
|
20230704,154200,472495159,1346,1346,1346,1346,0
|
|
20230704,154100,472495159,1346,1346,1346,1346,0
|
|
20230704,154000,472495159,1346,1346,1346,1346,0
|
|
20230704,153900,472495159,1346,1346,1346,1346,0
|
|
20230704,153800,472495159,1346,1346,1346,1346,0
|
|
20230704,153700,472495159,1346,1346,1346,1346,0
|
|
20230704,153600,472495159,1346,1346,1346,1346,0
|
|
20230704,153500,472495159,1346,1346,1346,1346,0
|
|
20230704,153400,472495159,1346,1346,1346,1346,0
|
|
20230704,153300,472495159,1346,1346,1346,1346,0
|
|
20230704,153200,472495159,1346,1346,1346,1346,0
|
|
20230704,153100,472495159,1346,1346,1346,1346,0
|
|
20230704,153000,472495159,1346,1346,1346,1346,10482
|
|
20230704,152900,458386387,1347,1347,1347,1347,0
|
|
20230704,152800,458386387,1347,1347,1347,1347,0
|
|
20230704,152700,458386387,1347,1347,1347,1347,0
|
|
20230704,152600,458386387,1347,1347,1347,1347,0
|
|
20230704,152500,458386387,1347,1347,1347,1347,0
|
|
20230704,152400,458386387,1347,1347,1347,1347,0
|
|
20230704,152300,458386387,1347,1347,1347,1347,0
|
|
20230704,152200,458386387,1347,1347,1347,1347,0
|
|
20230704,152100,458386387,1347,1347,1347,1347,0
|
|
20230704,152000,458386387,1347,1347,1347,1347,0
|
|
20230704,151900,458386387,1347,1347,1347,1347,249
|
|
20230704,151800,458050984,1345,1345,1345,1345,994
|
|
20230704,151700,456714054,1346,1345,1347,1345,1378
|
|
20230704,151600,454860634,1345,1345,1345,1345,0
|
|
20230704,151500,454860634,1345,1345,1345,1345,0
|
|
20230704,151400,454860634,1345,1345,1345,1345,0
|
|
20230704,151300,454860634,1345,1345,1345,1345,0
|
|
20230704,151200,454860634,1345,1345,1345,1345,0
|
|
20230704,151100,454860634,1345,1345,1345,1345,0
|
|
20230704,151000,454860634,1345,1345,1345,1345,11
|
|
20230704,150900,454845839,1345,1345,1345,1345,2
|
|
20230704,150800,454843149,1345,1345,1345,1345,2
|
|
20230704,150700,454840459,1344,1344,1344,1344,1
|
|
20230704,150600,454839115,1344,1344,1344,1344,279
|
|
20230704,150500,454464139,1344,1344,1344,1344,1
|
|
20230704,150400,454462795,1345,1345,1345,1345,0
|
|
20230704,150300,454462795,1345,1345,1345,1345,0
|
|
20230704,150200,454462795,1345,1345,1345,1345,0
|
|
20230704,150100,454462795,1345,1345,1345,1345,0
|
|
20230704,150000,454462795,1345,1345,1345,1345,0
|
|
20230704,145900,454462795,1345,1345,1345,1345,0
|
|
20230704,145800,454462795,1345,1345,1345,1345,706
|
|
20230704,145700,453513225,1345,1345,1345,1345,47
|
|
20230704,145600,453450010,1345,1345,1345,1345,0
|
|
20230704,145500,453450010,1345,1345,1345,1345,0
|
|
20230704,145400,453450010,1345,1345,1345,1345,0
|
|
20230704,145300,453450010,1345,1345,1345,1345,0
|
|
20230704,145200,453450010,1345,1345,1345,1345,0
|
|
20230704,145100,453450010,1345,1345,1345,1345,0
|
|
20230704,145000,453450010,1345,1345,1345,1345,0
|
|
20230704,144900,453450010,1345,1345,1345,1345,6
|
|
20230704,144800,453441940,1342,1342,1342,1342,547
|
|
20230704,144700,452707866,1342,1342,1342,1342,0
|
|
20230704,144600,452707866,1342,1342,1342,1342,0
|
|
20230704,144500,452707866,1342,1342,1342,1342,0
|
|
20230704,144400,452707866,1342,1343,1343,1342,304
|
|
20230704,144300,452299703,1346,1346,1346,1346,0
|
|
20230704,144200,452299703,1346,1346,1346,1346,0
|
|
20230704,144100,452299703,1346,1346,1346,1346,1
|
|
20230704,144000,452298357,1342,1343,1343,1342,5000
|
|
20230704,143900,445585264,1346,1346,1346,1346,0
|
|
20230704,143800,445585264,1346,1346,1346,1346,0
|
|
20230704,143700,445585264,1346,1346,1346,1346,26
|
|
20230704,143600,445550268,1346,1346,1346,1346,59
|
|
20230704,143500,445470854,1343,1343,1343,1343,0
|
|
20230704,143400,445470854,1343,1343,1343,1343,0
|
|
20230704,143300,445470854,1343,1343,1343,1343,0
|
|
20230704,143200,445470854,1343,1343,1343,1343,100
|
|
20230704,143100,445336554,1346,1346,1346,1346,0
|
|
20230704,143000,445336554,1346,1345,1346,1345,61
|
|
20230704,142900,445254449,1343,1343,1343,1343,0
|
|
20230704,142800,445254449,1343,1343,1343,1343,0
|
|
20230704,142700,445254449,1343,1343,1343,1343,5
|
|
20230704,142600,445247734,1342,1342,1342,1342,0
|
|
20230704,142500,445247734,1342,1343,1343,1342,163
|
|
20230704,142400,445028978,1346,1346,1346,1346,0
|
|
20230704,142300,445028978,1346,1342,1346,1342,3355
|
|
20230704,142200,440514108,1343,1343,1343,1343,794
|
|
20230704,142100,439447766,1346,1346,1346,1346,1
|
|
20230704,142000,439446420,1343,1343,1343,1343,0
|
|
20230704,141900,439446420,1343,1343,1343,1343,91
|
|
20230704,141800,439324207,1343,1346,1346,1343,2488
|
|
20230704,141700,435982819,1347,1347,1347,1347,1
|
|
20230704,141600,435981472,1343,1343,1343,1343,0
|
|
20230704,141500,435981472,1343,1343,1343,1343,0
|
|
20230704,141400,435981472,1343,1343,1343,1343,0
|
|
20230704,141300,435981472,1343,1346,1346,1343,30000
|
|
20230704,141200,395683483,1348,1347,1348,1347,2
|
|
20230704,141100,395680788,1347,1347,1347,1347,0
|
|
20230704,141000,395680788,1347,1347,1347,1347,555
|
|
20230704,140900,394933203,1348,1348,1348,1348,0
|
|
20230704,140800,394933203,1348,1348,1348,1348,0
|
|
20230704,140700,394933203,1348,1347,1348,1347,2
|
|
20230704,140600,394930508,1347,1347,1347,1347,50
|
|
20230704,140500,394863158,1349,1349,1349,1349,0
|
|
20230704,140400,394863158,1349,1349,1349,1349,1
|
|
20230704,140300,394861809,1350,1350,1350,1350,0
|
|
20230704,140200,394861809,1350,1350,1350,1350,0
|
|
20230704,140100,394861809,1350,1350,1350,1350,0
|
|
20230704,140000,394861809,1350,1350,1350,1350,0
|
|
20230704,135900,394861809,1350,1350,1350,1350,18
|
|
20230704,135800,394837509,1350,1350,1350,1350,1
|
|
20230704,135700,394836159,1347,1347,1347,1347,0
|
|
20230704,135600,394836159,1347,1347,1347,1347,0
|
|
20230704,135500,394836159,1347,1347,1347,1347,0
|
|
20230704,135400,394836159,1347,1347,1347,1347,4
|
|
20230704,135300,394830771,1347,1349,1349,1347,1001
|
|
20230704,135200,393482422,1350,1350,1350,1350,0
|
|
20230704,135100,393482422,1350,1350,1350,1350,0
|
|
20230704,135000,393482422,1350,1350,1350,1350,0
|
|
20230704,134900,393482422,1350,1350,1350,1350,0
|
|
20230704,134800,393482422,1350,1350,1350,1350,0
|
|
20230704,134700,393482422,1350,1350,1350,1350,0
|
|
20230704,134600,393482422,1350,1350,1350,1350,0
|
|
20230704,134500,393482422,1350,1350,1350,1350,0
|
|
20230704,134400,393482422,1350,1350,1350,1350,20
|
|
20230704,134300,393455422,1348,1348,1348,1348,0
|
|
20230704,134200,393455422,1348,1348,1348,1348,237
|
|
20230704,134100,393135946,1348,1348,1348,1348,0
|
|
20230704,134000,393135946,1348,1348,1348,1348,0
|
|
20230704,133900,393135946,1348,1348,1348,1348,0
|
|
20230704,133800,393135946,1348,1348,1348,1348,0
|
|
20230704,133700,393135946,1348,1348,1348,1348,0
|
|
20230704,133600,393135946,1348,1348,1348,1348,0
|
|
20230704,133500,393135946,1348,1348,1348,1348,0
|
|
20230704,133400,393135946,1348,1348,1348,1348,0
|
|
20230704,133300,393135946,1348,1348,1348,1348,1
|
|
20230704,133200,393134598,1346,1346,1346,1346,0
|
|
20230704,133100,393134598,1346,1346,1346,1346,0
|
|
20230704,133000,393134598,1346,1346,1346,1346,0
|
|
20230704,132900,393134598,1346,1346,1346,1346,0
|
|
20230704,132800,393134598,1346,1346,1346,1346,0
|
|
20230704,132700,393134598,1346,1346,1346,1346,0
|
|
20230704,132600,393134598,1346,1346,1346,1346,0
|
|
20230704,132500,393134598,1346,1346,1346,1346,3
|
|
20230704,132400,393130560,1346,1346,1346,1346,0
|
|
20230704,132300,393130560,1346,1346,1346,1346,4000
|
|
20230704,132200,387746560,1346,1346,1346,1346,2
|
|
20230704,132100,387743868,1346,1344,1346,1344,2
|
|
20230704,132000,387741178,1346,1346,1346,1346,0
|
|
20230704,131900,387741178,1346,1346,1346,1346,41
|
|
20230704,131800,387685992,1346,1346,1346,1346,0
|
|
20230704,131700,387685992,1346,1346,1346,1346,37401
|
|
20230704,131600,337344246,1346,1346,1346,1346,0
|
|
20230704,131500,337344246,1346,1346,1346,1346,0
|
|
20230704,131400,337344246,1346,1346,1346,1346,0
|
|
20230704,131300,337344246,1346,1346,1346,1346,0
|
|
20230704,131200,337344246,1346,1346,1346,1346,385
|
|
20230704,131100,336826036,1346,1346,1346,1346,1
|
|
20230704,131000,336824690,1345,1345,1345,1345,0
|
|
20230704,130900,336824690,1345,1345,1345,1345,0
|
|
20230704,130800,336824690,1345,1347,1347,1345,101
|
|
20230704,130700,336688843,1346,1346,1346,1346,174
|
|
20230704,130600,336454639,1345,1345,1345,1345,0
|
|
20230704,130500,336454639,1345,1345,1345,1345,1
|
|
20230704,130400,336453294,1346,1346,1346,1346,0
|
|
20230704,130300,336453294,1346,1346,1346,1346,0
|
|
20230704,130200,336453294,1346,1346,1346,1346,0
|
|
20230704,130100,336453294,1346,1346,1346,1346,0
|
|
20230704,130000,336453294,1346,1346,1346,1346,63
|
|
20230704,125900,336368496,1346,1346,1346,1346,0
|
|
20230704,125800,336368496,1346,1346,1346,1346,0
|
|
20230704,125700,336368496,1346,1346,1346,1346,0
|
|
20230704,125600,336368496,1346,1346,1346,1346,1
|
|
20230704,125500,336367150,1344,1347,1347,1344,373
|
|
20230704,125400,335865784,1348,1348,1348,1348,1
|
|
20230704,125300,335864436,1349,1349,1349,1349,0
|
|
20230704,125200,335864436,1349,1349,1349,1349,1
|
|
20230704,125100,335863087,1348,1348,1348,1348,1
|
|
20230704,125000,335861739,1349,1349,1349,1349,0
|
|
20230704,124900,335861739,1349,1349,1349,1349,0
|
|
20230704,124800,335861739,1349,1348,1349,1348,4
|
|
20230704,124700,335856344,1349,1349,1349,1349,0
|
|
20230704,124600,335856344,1349,1349,1349,1349,0
|
|
20230704,124500,335856344,1349,1349,1349,1349,0
|
|
20230704,124400,335856344,1349,1349,1349,1349,0
|
|
20230704,124300,335856344,1349,1349,1349,1349,0
|
|
20230704,124200,335856344,1349,1349,1349,1349,4
|
|
20230704,124100,335850948,1349,1349,1349,1349,1
|
|
20230704,124000,335849599,1348,1348,1348,1348,0
|
|
20230704,123900,335849599,1348,1348,1348,1348,0
|
|
20230704,123800,335849599,1348,1348,1348,1348,101
|
|
20230704,123700,335713451,1349,1349,1349,1349,0
|
|
20230704,123600,335713451,1349,1349,1349,1349,317
|
|
20230704,123500,335285818,1350,1350,1350,1350,0
|
|
20230704,123400,335285818,1350,1350,1350,1350,1
|
|
20230704,123300,335284468,1350,1350,1350,1350,0
|
|
20230704,123200,335284468,1350,1350,1350,1350,0
|
|
20230704,123100,335284468,1350,1350,1350,1350,0
|
|
20230704,123000,335284468,1350,1350,1350,1350,0
|
|
20230704,122900,335284468,1350,1350,1350,1350,0
|
|
20230704,122800,335284468,1350,1350,1350,1350,0
|
|
20230704,122700,335284468,1350,1350,1350,1350,1
|
|
20230704,122600,335283118,1346,1346,1346,1346,0
|
|
20230704,122500,335283118,1346,1346,1346,1346,0
|
|
20230704,122400,335283118,1346,1346,1346,1346,0
|
|
20230704,122300,335283118,1346,1347,1347,1346,6354
|
|
20230704,122200,326730034,1351,1351,1351,1351,0
|
|
20230704,122100,326730034,1351,1351,1351,1347,155
|
|
20230704,122000,326520935,1352,1352,1352,1352,0
|
|
20230704,121900,326520935,1352,1352,1352,1352,0
|
|
20230704,121800,326520935,1352,1352,1352,1352,0
|
|
20230704,121700,326520935,1352,1352,1352,1352,1
|
|
20230704,121600,326519583,1352,1352,1352,1352,0
|
|
20230704,121500,326519583,1352,1352,1352,1352,0
|
|
20230704,121400,326519583,1352,1352,1352,1352,5
|
|
20230704,121300,326512823,1352,1352,1352,1352,1
|
|
20230704,121200,326511471,1347,1347,1347,1347,600
|
|
20230704,121100,325703271,1352,1352,1352,1352,0
|
|
20230704,121000,325703271,1352,1348,1352,1348,90
|
|
20230704,120900,325581947,1348,1349,1349,1348,3181
|
|
20230704,120800,321293930,1352,1352,1352,1352,0
|
|
20230704,120700,321293930,1352,1352,1352,1352,0
|
|
20230704,120600,321293930,1352,1352,1352,1352,4
|
|
20230704,120500,321288522,1350,1350,1350,1350,3
|
|
20230704,120400,321284472,1352,1352,1352,1352,0
|
|
20230704,120300,321284472,1352,1352,1352,1352,0
|
|
20230704,120200,321284472,1352,1352,1352,1352,0
|
|
20230704,120100,321284472,1352,1352,1352,1352,1
|
|
20230704,120000,321283120,1351,1352,1352,1351,76
|
|
20230704,115900,321180369,1352,1352,1352,1352,101
|
|
20230704,115800,321043817,1351,1351,1351,1351,0
|
|
20230704,115700,321043817,1351,1351,1351,1351,1
|
|
20230704,115600,321042466,1352,1352,1352,1352,272
|
|
20230704,115500,320674722,1355,1355,1355,1355,0
|
|
20230704,115400,320674722,1355,1355,1355,1355,0
|
|
20230704,115300,320674722,1355,1355,1355,1355,0
|
|
20230704,115200,320674722,1355,1355,1355,1355,0
|
|
20230704,115100,320674722,1355,1353,1355,1353,2
|
|
20230704,115000,320672014,1353,1353,1353,1353,0
|
|
20230704,114900,320672014,1353,1354,1354,1353,2
|
|
20230704,114800,320669307,1355,1355,1355,1355,0
|
|
20230704,114700,320669307,1355,1355,1355,1355,1
|
|
20230704,114600,320667952,1347,1349,1349,1347,6397
|
|
20230704,114500,312050986,1349,1350,1350,1349,501
|
|
20230704,114400,311375131,1350,1353,1361,1350,1541
|
|
20230704,114300,309293473,1353,1361,1361,1353,312
|
|
20230704,114200,308871241,1356,1355,1356,1351,2671
|
|
20230704,114100,305255372,1356,1356,1356,1356,0
|
|
20230704,114000,305255372,1356,1358,1358,1356,2330
|
|
20230704,113900,302094550,1361,1361,1361,1361,0
|
|
20230704,113800,302094550,1361,1361,1361,1361,0
|
|
20230704,113700,302094550,1361,1361,1361,1361,1
|
|
20230704,113600,302093189,1361,1361,1361,1361,0
|
|
20230704,113500,302093189,1361,1361,1361,1361,0
|
|
20230704,113400,302093189,1361,1361,1361,1361,1
|
|
20230704,113300,302091828,1360,1360,1360,1360,1
|
|
20230704,113200,302090468,1361,1362,1362,1358,6889
|
|
20230704,113100,292724005,1366,1366,1366,1366,2
|
|
20230704,113000,292721273,1366,1366,1366,1366,0
|
|
20230704,112900,292721273,1366,1366,1366,1366,0
|
|
20230704,112800,292721273,1366,1366,1366,1366,4
|
|
20230704,112700,292715809,1366,1364,1366,1364,47
|
|
20230704,112600,292651676,1363,1363,1363,1363,0
|
|
20230704,112500,292651676,1363,1363,1363,1363,831
|
|
20230704,112400,291519023,1363,1363,1363,1363,0
|
|
20230704,112300,291519023,1363,1363,1363,1363,0
|
|
20230704,112200,291519023,1363,1363,1363,1363,0
|
|
20230704,112100,291519023,1363,1362,1363,1362,234
|
|
20230704,112000,291200107,1362,1359,1362,1359,386
|
|
20230704,111900,290674378,1362,1362,1362,1362,0
|
|
20230704,111800,290674378,1362,1362,1362,1362,0
|
|
20230704,111700,290674378,1362,1362,1362,1362,100
|
|
20230704,111600,290538178,1362,1362,1362,1362,0
|
|
20230704,111500,290538178,1362,1362,1362,1362,0
|
|
20230704,111400,290538178,1362,1362,1362,1362,0
|
|
20230704,111300,290538178,1362,1362,1362,1362,10
|
|
20230704,111200,290524558,1358,1359,1359,1358,988
|
|
20230704,111100,289182804,1359,1359,1359,1359,0
|
|
20230704,111000,289182804,1359,1360,1360,1359,768
|
|
20230704,110900,288138847,1361,1363,1363,1361,306
|
|
20230704,110800,287721988,1363,1363,1363,1363,666
|
|
20230704,110700,286814230,1364,1364,1364,1364,0
|
|
20230704,110600,286814230,1364,1364,1364,1364,8
|
|
20230704,110500,286803318,1363,1363,1363,1363,0
|
|
20230704,110400,286803318,1363,1364,1364,1363,5
|
|
20230704,110300,286796499,1364,1364,1364,1364,2
|
|
20230704,110200,286793771,1367,1365,1367,1364,28
|
|
20230704,110100,286755521,1367,1366,1367,1366,393
|
|
20230704,110000,286218682,1366,1364,1366,1363,14
|
|
20230704,105900,286199570,1367,1367,1367,1367,0
|
|
20230704,105800,286199570,1367,1367,1367,1367,362
|
|
20230704,105700,285704716,1373,1373,1373,1373,0
|
|
20230704,105600,285704716,1373,1373,1373,1373,0
|
|
20230704,105500,285704716,1373,1373,1373,1373,0
|
|
20230704,105400,285704716,1373,1373,1373,1370,1163
|
|
20230704,105300,284109857,1376,1376,1376,1376,0
|
|
20230704,105200,284109857,1376,1376,1376,1376,132
|
|
20230704,105100,283928225,1376,1375,1376,1375,6
|
|
20230704,105000,283919970,1376,1371,1376,1370,774
|
|
20230704,104900,282858822,1371,1376,1376,1370,3237
|
|
20230704,104800,278422880,1376,1371,1376,1367,68
|
|
20230704,104700,278329347,1371,1371,1371,1371,0
|
|
20230704,104600,278329347,1371,1366,1376,1366,16808
|
|
20230704,104500,255289887,1365,1367,1371,1362,11563
|
|
20230704,104400,239510922,1365,1361,1365,1357,14096
|
|
20230704,104300,220351527,1365,1365,1365,1365,2
|
|
20230704,104200,220348797,1365,1365,1365,1365,0
|
|
20230704,104100,220348797,1365,1365,1365,1365,0
|
|
20230704,104000,220348797,1365,1365,1365,1365,0
|
|
20230704,103900,220348797,1365,1363,1365,1359,8059
|
|
20230704,103800,209393464,1365,1363,1365,1363,81
|
|
20230704,103700,209283059,1363,1363,1363,1363,0
|
|
20230704,103600,209283059,1363,1360,1363,1360,2
|
|
20230704,103500,209280336,1363,1362,1363,1360,2605
|
|
20230704,103400,205737465,1362,1363,1363,1362,835
|
|
20230704,103300,204599958,1367,1367,1367,1367,0
|
|
20230704,103200,204599958,1367,1367,1367,1367,0
|
|
20230704,103100,204599958,1367,1367,1367,1366,1362
|
|
20230704,103000,202738106,1367,1367,1367,1367,107
|
|
20230704,102900,202591837,1368,1368,1368,1368,1
|
|
20230704,102800,202590469,1364,1365,1365,1364,960
|
|
20230704,102700,201280071,1369,1369,1369,1369,42
|
|
20230704,102600,201222573,1369,1369,1369,1365,569
|
|
20230704,102500,200445676,1370,1369,1371,1369,901
|
|
20230704,102400,199212000,1369,1364,1369,1364,34
|
|
20230704,102300,199165517,1369,1366,1372,1363,9594
|
|
20230704,102200,186040630,1368,1358,1368,1358,6011
|
|
20230704,102100,177824531,1363,1357,1363,1357,8244
|
|
20230704,102000,166608009,1357,1351,1357,1351,3970
|
|
20230704,101900,161228040,1351,1351,1351,1350,1492
|
|
20230704,101800,159213148,1350,1350,1350,1350,1
|
|
20230704,101700,159211798,1351,1351,1351,1351,10
|
|
20230704,101600,159198288,1351,1351,1351,1351,1
|
|
20230704,101500,159196937,1350,1350,1350,1350,1066
|
|
20230704,101400,157757837,1350,1350,1350,1350,1400
|
|
20230704,101300,155867837,1350,1349,1350,1349,5313
|
|
20230704,101200,148700300,1349,1349,1349,1349,1
|
|
20230704,101100,148698951,1349,1348,1349,1346,4087
|
|
20230704,101000,143193218,1347,1345,1347,1345,5055
|
|
20230704,100900,136389079,1346,1346,1346,1346,1073
|
|
20230704,100800,134944821,1346,1346,1346,1346,1014
|
|
20230704,100700,133579977,1346,1345,1346,1345,1017
|
|
20230704,100600,132212110,1345,1339,1345,1339,11818
|
|
20230704,100500,116357714,1339,1337,1339,1337,10
|
|
20230704,100400,116344342,1337,1339,1339,1337,722
|
|
20230704,100300,115377586,1339,1339,1339,1339,0
|
|
20230704,100200,115377586,1339,1339,1339,1339,0
|
|
20230704,100100,115377586,1339,1339,1339,1339,0
|
|
20230704,100000,115377586,1339,1339,1339,1339,39
|
|
20230704,095900,115325365,1337,1339,1339,1337,10
|
|
20230704,095800,115311993,1339,1339,1339,1339,0
|
|
20230704,095700,115311993,1339,1339,1339,1339,1
|
|
20230704,095600,115310654,1339,1339,1339,1339,0
|
|
20230704,095500,115310654,1339,1339,1339,1336,3
|
|
20230704,095400,115306640,1339,1339,1339,1339,192
|
|
20230704,095300,115049552,1339,1339,1339,1339,0
|
|
20230704,095200,115049552,1339,1339,1339,1339,1
|
|
20230704,095100,115048213,1339,1339,1339,1339,0
|
|
20230704,095000,115048213,1339,1339,1339,1339,142
|
|
20230704,094900,114858075,1339,1339,1339,1339,1
|
|
20230704,094800,114856736,1339,1339,1339,1339,0
|
|
20230704,094700,114856736,1339,1339,1339,1339,1
|
|
20230704,094600,114855397,1339,1339,1339,1339,0
|
|
20230704,094500,114855397,1339,1339,1339,1339,2
|
|
20230704,094400,114852719,1339,1339,1339,1339,1
|
|
20230704,094300,114851380,1339,1336,1339,1336,3393
|
|
20230704,094200,110318329,1336,1336,1336,1336,12
|
|
20230704,094100,110302297,1336,1336,1336,1336,1
|
|
20230704,094000,110300961,1334,1334,1334,1334,1
|
|
20230704,093900,110299627,1336,1336,1336,1334,6059
|
|
20230704,093800,102216912,1336,1336,1336,1336,0
|
|
20230704,093700,102216912,1336,1336,1336,1336,1
|
|
20230704,093600,102215576,1336,1336,1336,1336,3
|
|
20230704,093500,102211568,1336,1336,1336,1336,10
|
|
20230704,093400,102198208,1336,1336,1336,1336,122
|
|
20230704,093300,102035216,1334,1334,1334,1334,1
|
|
20230704,093200,102033882,1336,1335,1336,1335,2729
|
|
20230704,093100,98390666,1335,1335,1335,1334,4
|
|
20230704,093000,98385327,1334,1334,1334,1334,1
|
|
20230704,092900,98383993,1335,1335,1335,1335,1
|
|
20230704,092800,98382658,1335,1336,1336,1335,2269
|
|
20230704,092700,95353542,1336,1337,1337,1335,1413
|
|
20230704,092600,93465386,1340,1340,1340,1337,1341
|
|
20230704,092500,91671570,1340,1340,1340,1340,0
|
|
20230704,092400,91671570,1340,1337,1340,1336,1897
|
|
20230704,092300,89135938,1339,1339,1339,1339,95
|
|
20230704,092200,89008733,1340,1340,1340,1340,0
|
|
20230704,092100,89008733,1340,1340,1340,1339,79
|
|
20230704,092000,88902897,1341,1340,1341,1340,2000
|
|
20230704,091900,86220937,1341,1341,1341,1341,1
|
|
20230704,091800,86219596,1341,1341,1341,1341,1
|
|
20230704,091700,86218255,1341,1341,1341,1341,1128
|
|
20230704,091600,84705607,1341,1341,1341,1341,1001
|
|
20230704,091500,83363266,1341,1336,1341,1336,3638
|
|
20230704,091400,78497613,1335,1335,1335,1335,2607
|
|
20230704,091300,75017268,1342,1342,1342,1342,2
|
|
20230704,091200,75014584,1342,1339,1342,1339,1446
|
|
20230704,091100,73078387,1339,1339,1339,1339,503
|
|
20230704,091000,72404870,1332,1332,1339,1329,48152
|
|
20230704,090900,8369219,1339,1331,1339,1331,102
|
|
20230704,090800,8233449,1339,1339,1339,1339,0
|
|
20230704,090700,8233449,1339,1339,1339,1339,1
|
|
20230704,090600,8232110,1331,1331,1331,1331,1
|
|
20230704,090500,8230779,1339,1339,1339,1339,0
|
|
20230704,090400,8230779,1339,1339,1339,1339,1
|
|
20230704,090300,8229440,1332,1334,1334,1332,4940
|
|
20230704,090200,1639482,1334,1334,1334,1334,0
|
|
20230704,090100,1639482,1334,1333,1334,1333,48
|
|
20230704,090000,1575454,1334,1334,1334,1334,1181
|