596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185300,281228679,1345,1345,1345,1345,1712
|
|
20230705,185200,281228679,1345,1345,1345,1345,0
|
|
20230705,185100,281228679,1345,1345,1345,1345,0
|
|
20230705,185000,281228679,1345,1345,1345,1345,0
|
|
20230705,184900,281228679,1345,1345,1345,1345,0
|
|
20230705,184800,281228679,1345,1345,1345,1345,0
|
|
20230705,184700,281228679,1345,1345,1345,1345,0
|
|
20230705,184600,281228679,1345,1345,1345,1345,0
|
|
20230705,184500,281228679,1345,1345,1345,1345,0
|
|
20230705,184400,281228679,1345,1345,1345,1345,0
|
|
20230705,184300,281228679,1345,1345,1345,1345,0
|
|
20230705,184200,281228679,1345,1345,1345,1345,0
|
|
20230705,184100,281228679,1345,1345,1345,1345,0
|
|
20230705,184000,281228679,1345,1345,1345,1345,0
|
|
20230705,183900,281228679,1345,1345,1345,1345,0
|
|
20230705,183800,281228679,1345,1345,1345,1345,0
|
|
20230705,183700,281228679,1345,1345,1345,1345,0
|
|
20230705,183600,281228679,1345,1345,1345,1345,0
|
|
20230705,183500,281228679,1345,1345,1345,1345,0
|
|
20230705,183400,281228679,1345,1345,1345,1345,0
|
|
20230705,183300,281228679,1345,1345,1345,1345,0
|
|
20230705,183200,281228679,1345,1345,1345,1345,0
|
|
20230705,183100,281228679,1345,1345,1345,1345,0
|
|
20230705,183000,281228679,1345,1345,1345,1345,0
|
|
20230705,182900,281228679,1345,1345,1345,1345,0
|
|
20230705,182800,281228679,1345,1345,1345,1345,0
|
|
20230705,182700,281228679,1345,1345,1345,1345,0
|
|
20230705,182600,281228679,1345,1345,1345,1345,0
|
|
20230705,182500,281228679,1345,1345,1345,1345,0
|
|
20230705,182400,281228679,1345,1345,1345,1345,0
|
|
20230705,182300,281228679,1345,1345,1345,1345,1712
|
|
20230705,182200,281228679,1345,1345,1345,1345,0
|
|
20230705,182100,281228679,1345,1345,1345,1345,0
|
|
20230705,182000,281228679,1345,1345,1345,1345,0
|
|
20230705,181900,281228679,1345,1345,1345,1345,0
|
|
20230705,181800,281228679,1345,1345,1345,1345,0
|
|
20230705,181700,281228679,1345,1345,1345,1345,0
|
|
20230705,181600,281228679,1345,1345,1345,1345,0
|
|
20230705,181500,281228679,1345,1345,1345,1345,0
|
|
20230705,181400,281228679,1345,1345,1345,1345,0
|
|
20230705,181300,281228679,1345,1345,1345,1345,0
|
|
20230705,181200,281228679,1345,1345,1345,1345,0
|
|
20230705,181100,281228679,1345,1345,1345,1345,0
|
|
20230705,181000,281228679,1345,1345,1345,1345,0
|
|
20230705,180900,281228679,1345,1345,1345,1345,0
|
|
20230705,180800,281228679,1345,1345,1345,1345,0
|
|
20230705,180700,281228679,1345,1345,1345,1345,0
|
|
20230705,180600,281228679,1345,1345,1345,1345,0
|
|
20230705,180500,281228679,1345,1345,1345,1345,0
|
|
20230705,180400,281228679,1345,1345,1345,1345,0
|
|
20230705,180300,281228679,1345,1345,1345,1345,0
|
|
20230705,180200,281228679,1345,1345,1345,1345,0
|
|
20230705,180100,281228679,1345,1345,1345,1345,0
|
|
20230705,180000,281228679,1345,1345,1345,1345,0
|
|
20230705,175900,281228679,1345,1345,1345,1345,0
|
|
20230705,175800,281228679,1345,1345,1345,1345,0
|
|
20230705,175700,281228679,1345,1345,1345,1345,0
|
|
20230705,175600,281228679,1345,1345,1345,1345,0
|
|
20230705,175500,281228679,1345,1345,1345,1345,0
|
|
20230705,175400,281228679,1345,1345,1345,1345,0
|
|
20230705,175300,281228679,1345,1345,1345,1345,1712
|
|
20230705,175200,281228679,1345,1345,1345,1345,0
|
|
20230705,175100,281228679,1345,1345,1345,1345,0
|
|
20230705,175000,281228679,1345,1345,1345,1345,0
|
|
20230705,174900,281228679,1345,1345,1345,1345,0
|
|
20230705,174800,281228679,1345,1345,1345,1345,0
|
|
20230705,174700,281228679,1345,1345,1345,1345,0
|
|
20230705,174600,281228679,1345,1345,1345,1345,0
|
|
20230705,174500,281228679,1345,1345,1345,1345,0
|
|
20230705,174400,281228679,1345,1345,1345,1345,0
|
|
20230705,174300,281228679,1345,1345,1345,1345,0
|
|
20230705,174200,281228679,1345,1345,1345,1345,0
|
|
20230705,174100,281228679,1345,1345,1345,1345,0
|
|
20230705,174000,281228679,1345,1345,1345,1345,0
|
|
20230705,173900,281228679,1345,1345,1345,1345,0
|
|
20230705,173800,281228679,1345,1345,1345,1345,0
|
|
20230705,173700,281228679,1345,1345,1345,1345,0
|
|
20230705,173600,281228679,1345,1345,1345,1345,0
|
|
20230705,173500,281228679,1345,1345,1345,1345,0
|
|
20230705,173400,281228679,1345,1345,1345,1345,0
|
|
20230705,173300,281228679,1345,1345,1345,1345,0
|
|
20230705,173200,281228679,1345,1345,1345,1345,0
|
|
20230705,173100,281228679,1345,1345,1345,1345,0
|
|
20230705,173000,281228679,1345,1345,1345,1345,0
|
|
20230705,172900,281228679,1345,1345,1345,1345,0
|
|
20230705,172800,281228679,1345,1345,1345,1345,0
|
|
20230705,172700,281228679,1345,1345,1345,1345,0
|
|
20230705,172600,281228679,1345,1345,1345,1345,0
|
|
20230705,172500,281228679,1345,1345,1345,1345,0
|
|
20230705,172400,281228679,1345,1345,1345,1345,0
|
|
20230705,172300,281228679,1345,1345,1345,1345,1712
|
|
20230705,172200,281228679,1345,1345,1345,1345,0
|
|
20230705,172100,281228679,1345,1345,1345,1345,0
|
|
20230705,172000,281228679,1345,1345,1345,1345,0
|
|
20230705,171900,281228679,1345,1345,1345,1345,0
|
|
20230705,171800,281228679,1345,1345,1345,1345,0
|
|
20230705,171700,281228679,1345,1345,1345,1345,0
|
|
20230705,171600,281228679,1345,1345,1345,1345,0
|
|
20230705,171500,281228679,1345,1345,1345,1345,0
|
|
20230705,171400,281228679,1345,1345,1345,1345,0
|
|
20230705,171300,281228679,1345,1345,1345,1345,0
|
|
20230705,171200,281228679,1345,1345,1345,1345,0
|
|
20230705,171100,281228679,1345,1345,1345,1345,0
|
|
20230705,171000,281228679,1345,1345,1345,1345,0
|
|
20230705,170900,281228679,1345,1345,1345,1345,0
|
|
20230705,170800,281228679,1345,1345,1345,1345,0
|
|
20230705,170700,281228679,1345,1345,1345,1345,0
|
|
20230705,170600,281228679,1345,1345,1345,1345,0
|
|
20230705,170500,281228679,1345,1345,1345,1345,0
|
|
20230705,170400,281228679,1345,1345,1345,1345,0
|
|
20230705,170300,281228679,1345,1345,1345,1345,0
|
|
20230705,170200,281228679,1345,1345,1345,1345,0
|
|
20230705,170100,281228679,1345,1345,1345,1345,0
|
|
20230705,170000,281228679,1345,1345,1345,1345,0
|
|
20230705,165900,281228679,1345,1345,1345,1345,0
|
|
20230705,165800,281228679,1345,1345,1345,1345,0
|
|
20230705,165700,281228679,1345,1345,1345,1345,0
|
|
20230705,165600,281228679,1345,1345,1345,1345,0
|
|
20230705,165500,281228679,1345,1345,1345,1345,0
|
|
20230705,165400,281228679,1345,1345,1345,1345,0
|
|
20230705,165300,281228679,1345,1345,1345,1345,1712
|
|
20230705,165200,281228679,1345,1345,1345,1345,0
|
|
20230705,165100,281228679,1345,1345,1345,1345,0
|
|
20230705,165000,281228679,1345,1345,1345,1345,0
|
|
20230705,164900,281228679,1345,1345,1345,1345,0
|
|
20230705,164800,281228679,1345,1345,1345,1345,0
|
|
20230705,164700,281228679,1345,1345,1345,1345,0
|
|
20230705,164600,281228679,1345,1345,1345,1345,0
|
|
20230705,164500,281228679,1345,1345,1345,1345,0
|
|
20230705,164400,281228679,1345,1345,1345,1345,0
|
|
20230705,164300,281228679,1345,1345,1345,1345,0
|
|
20230705,164200,281228679,1345,1345,1345,1345,0
|
|
20230705,164100,281228679,1345,1345,1345,1345,0
|
|
20230705,164000,281228679,1345,1345,1345,1345,0
|
|
20230705,163900,281228679,1345,1345,1345,1345,0
|
|
20230705,163800,281228679,1345,1345,1345,1345,0
|
|
20230705,163700,281228679,1345,1345,1345,1345,0
|
|
20230705,163600,281228679,1345,1345,1345,1345,0
|
|
20230705,163500,281228679,1345,1345,1345,1345,0
|
|
20230705,163400,281228679,1345,1345,1345,1345,0
|
|
20230705,163300,281228679,1345,1345,1345,1345,0
|
|
20230705,163200,281228679,1345,1345,1345,1345,0
|
|
20230705,163100,281228679,1345,1345,1345,1345,0
|
|
20230705,163000,281228679,1345,1345,1345,1345,0
|
|
20230705,162900,281228679,1345,1345,1345,1345,0
|
|
20230705,162800,281228679,1345,1345,1345,1345,0
|
|
20230705,162700,281228679,1345,1345,1345,1345,0
|
|
20230705,162600,281228679,1345,1345,1345,1345,0
|
|
20230705,162500,281228679,1345,1345,1345,1345,0
|
|
20230705,162400,281228679,1345,1345,1345,1345,0
|
|
20230705,162300,281228679,1345,1345,1345,1345,1712
|
|
20230705,162200,281228679,1345,1345,1345,1345,0
|
|
20230705,162100,281228679,1345,1345,1345,1345,0
|
|
20230705,162000,281228679,1345,1345,1345,1345,0
|
|
20230705,161900,281228679,1345,1345,1345,1345,0
|
|
20230705,161800,281228679,1345,1345,1345,1345,0
|
|
20230705,161700,281228679,1345,1345,1345,1345,0
|
|
20230705,161600,281228679,1345,1345,1345,1345,0
|
|
20230705,161500,281228679,1345,1345,1345,1345,0
|
|
20230705,161400,281228679,1345,1345,1345,1345,0
|
|
20230705,161300,281228679,1345,1345,1345,1345,0
|
|
20230705,161200,281228679,1345,1345,1345,1345,0
|
|
20230705,161100,281228679,1345,1345,1345,1345,0
|
|
20230705,161000,281228679,1345,1345,1345,1345,0
|
|
20230705,160900,281228679,1345,1345,1345,1345,0
|
|
20230705,160800,281228679,1345,1345,1345,1345,0
|
|
20230705,160700,281228679,1345,1345,1345,1345,0
|
|
20230705,160600,281228679,1345,1345,1345,1345,0
|
|
20230705,160500,281228679,1345,1345,1345,1345,0
|
|
20230705,160400,281228679,1345,1345,1345,1345,0
|
|
20230705,160300,281228679,1345,1345,1345,1345,0
|
|
20230705,160200,281228679,1345,1345,1345,1345,0
|
|
20230705,160100,281228679,1345,1345,1345,1345,0
|
|
20230705,160000,281228679,1345,1345,1345,1345,0
|
|
20230705,155900,281228679,1345,1345,1345,1345,0
|
|
20230705,155800,281228679,1345,1345,1345,1345,0
|
|
20230705,155700,281228679,1345,1345,1345,1345,0
|
|
20230705,155600,281228679,1345,1345,1345,1345,0
|
|
20230705,155500,281228679,1345,1345,1345,1345,0
|
|
20230705,155400,281228679,1345,1345,1345,1345,0
|
|
20230705,155300,281228679,1345,1345,1345,1345,1712
|
|
20230705,155200,281228679,1345,1345,1345,1345,0
|
|
20230705,155100,281228679,1345,1345,1345,1345,0
|
|
20230705,155000,281228679,1345,1345,1345,1345,0
|
|
20230705,154900,281228679,1345,1345,1345,1345,0
|
|
20230705,154800,281228679,1345,1345,1345,1345,0
|
|
20230705,154700,281228679,1345,1345,1345,1345,0
|
|
20230705,154600,281228679,1345,1345,1345,1345,0
|
|
20230705,154500,281228679,1345,1345,1345,1345,0
|
|
20230705,154400,281228679,1345,1345,1345,1345,0
|
|
20230705,154300,281228679,1345,1345,1345,1345,0
|
|
20230705,154200,281228679,1345,1345,1345,1345,0
|
|
20230705,154100,281228679,1345,1345,1345,1345,0
|
|
20230705,154000,281228679,1345,1345,1345,1345,0
|
|
20230705,153900,281228679,1345,1345,1345,1345,0
|
|
20230705,153800,281228679,1345,1345,1345,1345,0
|
|
20230705,153700,281228679,1345,1345,1345,1345,0
|
|
20230705,153600,281228679,1345,1345,1345,1345,0
|
|
20230705,153500,281228679,1345,1345,1345,1345,0
|
|
20230705,153400,281228679,1345,1345,1345,1345,0
|
|
20230705,153300,281228679,1345,1345,1345,1345,0
|
|
20230705,153200,281228679,1345,1345,1345,1345,0
|
|
20230705,153100,281228679,1345,1345,1345,1345,0
|
|
20230705,153000,281228679,1345,1345,1345,1345,1712
|
|
20230705,152900,278926039,1345,1345,1345,1345,0
|
|
20230705,152800,278926039,1345,1345,1345,1345,0
|
|
20230705,152700,278926039,1345,1345,1345,1345,0
|
|
20230705,152600,278926039,1345,1345,1345,1345,0
|
|
20230705,152500,278926039,1345,1345,1345,1345,0
|
|
20230705,152400,278926039,1345,1345,1345,1345,0
|
|
20230705,152300,278926039,1345,1345,1345,1345,0
|
|
20230705,152200,278926039,1345,1345,1345,1345,0
|
|
20230705,152100,278926039,1345,1345,1345,1345,0
|
|
20230705,152000,278926039,1345,1345,1345,1345,0
|
|
20230705,151900,278926039,1345,1345,1345,1345,4
|
|
20230705,151800,278920659,1345,1345,1345,1345,3
|
|
20230705,151700,278916624,1340,1345,1345,1340,760
|
|
20230705,151600,277898219,1345,1345,1345,1345,0
|
|
20230705,151500,277898219,1345,1345,1345,1345,2
|
|
20230705,151400,277895529,1345,1345,1345,1345,2
|
|
20230705,151300,277892839,1345,1342,1345,1342,2615
|
|
20230705,151200,274383504,1342,1342,1342,1342,501
|
|
20230705,151100,273711162,1342,1344,1344,1340,18004
|
|
20230705,151000,249577607,1346,1344,1346,1344,2594
|
|
20230705,150900,246086741,1344,1340,1344,1340,21843
|
|
20230705,150800,216810449,1344,1344,1344,1344,0
|
|
20230705,150700,216810449,1344,1344,1344,1344,24
|
|
20230705,150600,216778193,1344,1344,1344,1344,0
|
|
20230705,150500,216778193,1344,1341,1344,1341,995
|
|
20230705,150400,215443893,1343,1341,1343,1341,86
|
|
20230705,150300,215328565,1343,1343,1343,1343,0
|
|
20230705,150200,215328565,1343,1343,1343,1343,0
|
|
20230705,150100,215328565,1343,1343,1343,1343,1
|
|
20230705,150000,215327222,1341,1343,1343,1341,2
|
|
20230705,145900,215324538,1343,1341,1343,1341,2
|
|
20230705,145800,215321854,1343,1343,1343,1343,2
|
|
20230705,145700,215319168,1343,1343,1343,1343,0
|
|
20230705,145600,215319168,1343,1341,1343,1341,2
|
|
20230705,145500,215316484,1341,1341,1341,1341,1500
|
|
20230705,145400,213304984,1344,1344,1344,1344,0
|
|
20230705,145300,213304984,1344,1344,1344,1344,0
|
|
20230705,145200,213304984,1344,1344,1344,1344,0
|
|
20230705,145100,213304984,1344,1344,1344,1344,1
|
|
20230705,145000,213303640,1344,1344,1344,1344,4
|
|
20230705,144900,213298264,1341,1341,1341,1341,2447
|
|
20230705,144800,210016837,1342,1342,1342,1342,763
|
|
20230705,144700,208992891,1342,1344,1344,1342,3001
|
|
20230705,144600,204959553,1346,1346,1346,1346,0
|
|
20230705,144500,204959553,1346,1346,1346,1346,0
|
|
20230705,144400,204959553,1346,1346,1346,1346,1
|
|
20230705,144300,204958207,1346,1346,1346,1346,0
|
|
20230705,144200,204958207,1346,1346,1346,1346,0
|
|
20230705,144100,204958207,1346,1346,1346,1346,0
|
|
20230705,144000,204958207,1346,1344,1346,1344,2
|
|
20230705,143900,204955517,1344,1346,1346,1344,2
|
|
20230705,143800,204952827,1342,1342,1342,1342,2000
|
|
20230705,143700,202268827,1346,1346,1346,1346,3
|
|
20230705,143600,202264789,1342,1342,1342,1342,1
|
|
20230705,143500,202263447,1346,1346,1346,1346,0
|
|
20230705,143400,202263447,1346,1346,1346,1346,0
|
|
20230705,143300,202263447,1346,1346,1346,1346,5
|
|
20230705,143200,202256717,1346,1346,1346,1346,0
|
|
20230705,143100,202256717,1346,1346,1346,1346,0
|
|
20230705,143000,202256717,1346,1345,1346,1345,2001
|
|
20230705,142900,199563506,1346,1346,1346,1346,0
|
|
20230705,142800,199563506,1346,1346,1346,1346,412
|
|
20230705,142700,199008954,1346,1346,1346,1346,0
|
|
20230705,142600,199008954,1346,1346,1346,1346,0
|
|
20230705,142500,199008954,1346,1346,1346,1346,0
|
|
20230705,142400,199008954,1346,1346,1346,1346,0
|
|
20230705,142300,199008954,1346,1346,1346,1346,0
|
|
20230705,142200,199008954,1346,1346,1346,1346,0
|
|
20230705,142100,199008954,1346,1346,1346,1346,0
|
|
20230705,142000,199008954,1346,1345,1346,1345,2000
|
|
20230705,141900,196316955,1346,1346,1346,1346,0
|
|
20230705,141800,196316955,1346,1346,1346,1346,0
|
|
20230705,141700,196316955,1346,1346,1346,1346,0
|
|
20230705,141600,196316955,1346,1346,1346,1346,2233
|
|
20230705,141500,193311337,1346,1346,1346,1346,0
|
|
20230705,141400,193311337,1346,1346,1346,1346,0
|
|
20230705,141300,193311337,1346,1346,1346,1346,0
|
|
20230705,141200,193311337,1346,1346,1346,1346,0
|
|
20230705,141100,193311337,1346,1346,1346,1346,0
|
|
20230705,141000,193311337,1346,1346,1346,1346,0
|
|
20230705,140900,193311337,1346,1346,1346,1346,0
|
|
20230705,140800,193311337,1346,1346,1346,1346,0
|
|
20230705,140700,193311337,1346,1346,1346,1346,3
|
|
20230705,140600,193307299,1346,1346,1346,1346,0
|
|
20230705,140500,193307299,1346,1346,1346,1346,0
|
|
20230705,140400,193307299,1346,1346,1346,1346,0
|
|
20230705,140300,193307299,1346,1346,1346,1346,0
|
|
20230705,140200,193307299,1346,1346,1346,1346,0
|
|
20230705,140100,193307299,1346,1346,1346,1346,2
|
|
20230705,140000,193304607,1341,1346,1346,1341,5
|
|
20230705,135900,193297882,1346,1346,1346,1346,0
|
|
20230705,135800,193297882,1346,1346,1346,1346,0
|
|
20230705,135700,193297882,1346,1346,1346,1346,0
|
|
20230705,135600,193297882,1346,1346,1346,1346,0
|
|
20230705,135500,193297882,1346,1346,1346,1346,0
|
|
20230705,135400,193297882,1346,1346,1346,1346,2
|
|
20230705,135300,193295190,1341,1346,1346,1341,4503
|
|
20230705,135200,187246667,1346,1346,1346,1346,0
|
|
20230705,135100,187246667,1346,1346,1346,1346,0
|
|
20230705,135000,187246667,1346,1346,1346,1346,0
|
|
20230705,134900,187246667,1346,1346,1346,1346,0
|
|
20230705,134800,187246667,1346,1346,1346,1346,3
|
|
20230705,134700,187242629,1346,1342,1346,1341,2078
|
|
20230705,134600,184446012,1346,1346,1346,1346,2000
|
|
20230705,134500,181754012,1346,1346,1346,1346,14
|
|
20230705,134400,181735168,1346,1346,1346,1346,0
|
|
20230705,134300,181735168,1346,1346,1346,1346,0
|
|
20230705,134200,181735168,1346,1345,1346,1345,2
|
|
20230705,134100,181732477,1345,1345,1345,1345,0
|
|
20230705,134000,181732477,1345,1345,1345,1345,0
|
|
20230705,133900,181732477,1345,1345,1345,1345,0
|
|
20230705,133800,181732477,1345,1345,1345,1345,19
|
|
20230705,133700,181706922,1346,1346,1346,1346,0
|
|
20230705,133600,181706922,1346,1346,1346,1346,600
|
|
20230705,133500,180899322,1346,1346,1346,1346,0
|
|
20230705,133400,180899322,1346,1344,1346,1344,2
|
|
20230705,133300,180896632,1344,1344,1344,1344,0
|
|
20230705,133200,180896632,1344,1344,1344,1344,1500
|
|
20230705,133100,178880632,1344,1344,1344,1344,0
|
|
20230705,133000,178880632,1344,1343,1344,1339,115
|
|
20230705,132900,178726202,1343,1343,1343,1343,0
|
|
20230705,132800,178726202,1343,1341,1343,1341,2075
|
|
20230705,132700,175939573,1342,1342,1342,1342,0
|
|
20230705,132600,175939573,1342,1342,1342,1342,0
|
|
20230705,132500,175939573,1342,1342,1342,1342,0
|
|
20230705,132400,175939573,1342,1342,1342,1342,500
|
|
20230705,132300,175268573,1342,1342,1342,1342,0
|
|
20230705,132200,175268573,1342,1342,1342,1342,0
|
|
20230705,132100,175268573,1342,1342,1342,1342,0
|
|
20230705,132000,175268573,1342,1342,1342,1342,8
|
|
20230705,131900,175257837,1342,1342,1342,1342,0
|
|
20230705,131800,175257837,1342,1342,1342,1342,0
|
|
20230705,131700,175257837,1342,1342,1342,1342,0
|
|
20230705,131600,175257837,1342,1342,1342,1342,2819
|
|
20230705,131500,171474739,1342,1342,1342,1342,0
|
|
20230705,131400,171474739,1342,1342,1342,1342,0
|
|
20230705,131300,171474739,1342,1342,1342,1342,0
|
|
20230705,131200,171474739,1342,1342,1342,1342,0
|
|
20230705,131100,171474739,1342,1342,1342,1342,0
|
|
20230705,131000,171474739,1342,1342,1342,1342,0
|
|
20230705,130900,171474739,1342,1342,1342,1342,0
|
|
20230705,130800,171474739,1342,1342,1342,1342,1100
|
|
20230705,130700,169998539,1342,1342,1342,1342,0
|
|
20230705,130600,169998539,1342,1342,1342,1342,6
|
|
20230705,130500,169990487,1342,1342,1342,1342,0
|
|
20230705,130400,169990487,1342,1342,1342,1342,0
|
|
20230705,130300,169990487,1342,1342,1342,1342,0
|
|
20230705,130200,169990487,1342,1342,1342,1342,1
|
|
20230705,130100,169989145,1338,1342,1342,1338,1001
|
|
20230705,130000,168649803,1342,1342,1342,1342,0
|
|
20230705,125900,168649803,1342,1342,1342,1342,0
|
|
20230705,125800,168649803,1342,1341,1342,1341,2700
|
|
20230705,125700,165026404,1342,1341,1342,1341,37
|
|
20230705,125600,164976786,1342,1342,1342,1342,0
|
|
20230705,125500,164976786,1342,1342,1342,1342,1000
|
|
20230705,125400,163634786,1342,1342,1342,1342,0
|
|
20230705,125300,163634786,1342,1342,1342,1342,0
|
|
20230705,125200,163634786,1342,1342,1342,1342,1
|
|
20230705,125100,163633444,1341,1342,1345,1341,3139
|
|
20230705,125000,159423988,1342,1342,1342,1342,1
|
|
20230705,124900,159422646,1343,1343,1343,1343,0
|
|
20230705,124800,159422646,1343,1341,1343,1341,2
|
|
20230705,124700,159419962,1338,1338,1338,1338,0
|
|
20230705,124600,159419962,1338,1338,1338,1338,0
|
|
20230705,124500,159419962,1338,1338,1338,1338,1
|
|
20230705,124400,159418624,1339,1339,1339,1339,1
|
|
20230705,124300,159417285,1340,1340,1340,1340,0
|
|
20230705,124200,159417285,1340,1340,1340,1340,0
|
|
20230705,124100,159417285,1340,1340,1340,1340,0
|
|
20230705,124000,159417285,1340,1342,1342,1340,3
|
|
20230705,123900,159413262,1340,1340,1340,1340,1
|
|
20230705,123800,159411922,1346,1346,1346,1346,0
|
|
20230705,123700,159411922,1346,1346,1346,1346,0
|
|
20230705,123600,159411922,1346,1345,1346,1345,6
|
|
20230705,123500,159403851,1346,1342,1346,1342,83
|
|
20230705,123400,159292316,1343,1340,1343,1340,63
|
|
20230705,123300,159207840,1340,1339,1340,1339,21
|
|
20230705,123200,159179720,1339,1338,1339,1338,12
|
|
20230705,123100,159163663,1337,1337,1337,1337,122
|
|
20230705,123000,159000549,1336,1336,1336,1336,0
|
|
20230705,122900,159000549,1336,1335,1336,1335,3000
|
|
20230705,122800,154995249,1333,1333,1333,1333,56
|
|
20230705,122700,154920601,1333,1333,1333,1333,0
|
|
20230705,122600,154920601,1333,1333,1333,1333,1
|
|
20230705,122500,154919268,1337,1337,1337,1337,1
|
|
20230705,122400,154917931,1336,1336,1336,1336,1
|
|
20230705,122300,154916595,1336,1336,1336,1336,3
|
|
20230705,122200,154912587,1336,1335,1336,1334,7
|
|
20230705,122100,154903242,1336,1333,1336,1333,72
|
|
20230705,122000,154807262,1334,1336,1336,1334,11
|
|
20230705,121900,154792581,1335,1336,1336,1335,2
|
|
20230705,121800,154789910,1333,1333,1333,1333,0
|
|
20230705,121700,154789910,1333,1333,1333,1333,1
|
|
20230705,121600,154788577,1337,1337,1337,1337,0
|
|
20230705,121500,154788577,1337,1337,1337,1337,0
|
|
20230705,121400,154788577,1337,1337,1337,1337,0
|
|
20230705,121300,154788577,1337,1337,1337,1337,1
|
|
20230705,121200,154787240,1337,1337,1337,1337,1511
|
|
20230705,121100,152767033,1334,1334,1334,1334,71
|
|
20230705,121000,152672319,1337,1337,1337,1337,1
|
|
20230705,120900,152670982,1336,1336,1336,1336,50
|
|
20230705,120800,152604182,1337,1336,1337,1336,12
|
|
20230705,120700,152588149,1335,1335,1335,1335,212
|
|
20230705,120600,152305129,1329,1329,1329,1329,386
|
|
20230705,120500,151792135,1322,1339,1340,1321,3876
|
|
20230705,120400,146638951,1337,1343,1351,1337,41961
|
|
20230705,120300,90384770,1343,1343,1343,1343,0
|
|
20230705,120200,90384770,1343,1343,1343,1343,0
|
|
20230705,120100,90384770,1343,1343,1343,1343,1
|
|
20230705,120000,90383427,1343,1343,1343,1343,0
|
|
20230705,115900,90383427,1343,1343,1343,1343,0
|
|
20230705,115800,90383427,1343,1343,1343,1343,0
|
|
20230705,115700,90383427,1343,1343,1343,1343,0
|
|
20230705,115600,90383427,1343,1343,1343,1343,0
|
|
20230705,115500,90383427,1343,1343,1343,1343,0
|
|
20230705,115400,90383427,1343,1344,1344,1343,1585
|
|
20230705,115300,88253247,1348,1348,1348,1348,0
|
|
20230705,115200,88253247,1348,1346,1348,1346,28
|
|
20230705,115100,88215549,1344,1344,1344,1344,0
|
|
20230705,115000,88215549,1344,1344,1344,1344,1
|
|
20230705,114900,88214205,1344,1344,1344,1344,63
|
|
20230705,114800,88129533,1347,1347,1347,1347,1722
|
|
20230705,114700,85809999,1345,1345,1345,1345,1
|
|
20230705,114600,85808654,1346,1346,1346,1346,0
|
|
20230705,114500,85808654,1346,1346,1346,1346,1
|
|
20230705,114400,85807308,1346,1346,1346,1346,13
|
|
20230705,114300,85789810,1345,1345,1346,1343,20
|
|
20230705,114200,85762942,1343,1343,1343,1343,1
|
|
20230705,114100,85761599,1348,1348,1348,1348,0
|
|
20230705,114000,85761599,1348,1348,1348,1348,1
|
|
20230705,113900,85760251,1344,1344,1344,1344,10
|
|
20230705,113800,85746811,1343,1343,1343,1343,1
|
|
20230705,113700,85745468,1348,1348,1348,1348,0
|
|
20230705,113600,85745468,1348,1348,1348,1348,0
|
|
20230705,113500,85745468,1348,1347,1348,1347,1341
|
|
20230705,113400,83937994,1348,1344,1348,1344,4152
|
|
20230705,113300,78346845,1343,1342,1343,1342,1121
|
|
20230705,113200,76842460,1343,1344,1344,1343,4
|
|
20230705,113100,76837086,1346,1344,1346,1343,5648
|
|
20230705,113000,69251744,1347,1344,1347,1344,6
|
|
20230705,112900,69243677,1345,1345,1345,1345,148
|
|
20230705,112800,69044617,1348,1348,1348,1348,0
|
|
20230705,112700,69044617,1348,1348,1348,1348,0
|
|
20230705,112600,69044617,1348,1348,1348,1348,0
|
|
20230705,112500,69044617,1348,1348,1348,1348,0
|
|
20230705,112400,69044617,1348,1348,1348,1348,0
|
|
20230705,112300,69044617,1348,1347,1348,1347,31
|
|
20230705,112200,69002842,1348,1348,1348,1348,201
|
|
20230705,112100,68731894,1348,1348,1348,1348,0
|
|
20230705,112000,68731894,1348,1348,1348,1348,0
|
|
20230705,111900,68731894,1348,1348,1348,1348,0
|
|
20230705,111800,68731894,1348,1348,1348,1348,0
|
|
20230705,111700,68731894,1348,1348,1348,1348,1
|
|
20230705,111600,68730546,1348,1348,1348,1348,0
|
|
20230705,111500,68730546,1348,1348,1348,1348,1
|
|
20230705,111400,68729198,1348,1348,1348,1348,2
|
|
20230705,111300,68726502,1348,1348,1348,1348,0
|
|
20230705,111200,68726502,1348,1348,1348,1348,0
|
|
20230705,111100,68726502,1348,1348,1348,1348,0
|
|
20230705,111000,68726502,1348,1348,1348,1348,0
|
|
20230705,110900,68726502,1348,1348,1348,1348,0
|
|
20230705,110800,68726502,1348,1348,1348,1348,0
|
|
20230705,110700,68726502,1348,1348,1348,1348,1
|
|
20230705,110600,68725154,1349,1345,1349,1345,583
|
|
20230705,110500,67941010,1344,1344,1344,1344,0
|
|
20230705,110400,67941010,1344,1344,1344,1344,0
|
|
20230705,110300,67941010,1344,1344,1344,1344,0
|
|
20230705,110200,67941010,1344,1344,1344,1344,11
|
|
20230705,110100,67926226,1342,1345,1345,1342,1460
|
|
20230705,110000,65966660,1345,1345,1345,1345,0
|
|
20230705,105900,65966660,1345,1345,1345,1345,1
|
|
20230705,105800,65965315,1345,1345,1345,1345,10
|
|
20230705,105700,65951865,1345,1346,1346,1345,25
|
|
20230705,105600,65918235,1346,1346,1346,1346,0
|
|
20230705,105500,65918235,1346,1346,1346,1346,1000
|
|
20230705,105400,64572235,1347,1346,1347,1346,20
|
|
20230705,105300,64545306,1343,1347,1347,1343,2001
|
|
20230705,105200,61849963,1348,1348,1348,1348,0
|
|
20230705,105100,61849963,1348,1348,1348,1348,300
|
|
20230705,105000,61445563,1349,1345,1349,1345,300
|
|
20230705,104900,61040887,1346,1346,1346,1346,0
|
|
20230705,104800,61040887,1346,1346,1346,1346,0
|
|
20230705,104700,61040887,1346,1346,1346,1346,0
|
|
20230705,104600,61040887,1346,1346,1346,1346,0
|
|
20230705,104500,61040887,1346,1346,1346,1346,0
|
|
20230705,104400,61040887,1346,1346,1346,1346,2000
|
|
20230705,104300,58348887,1347,1347,1347,1347,0
|
|
20230705,104200,58348887,1347,1347,1347,1347,0
|
|
20230705,104100,58348887,1347,1343,1347,1343,30
|
|
20230705,104000,58308509,1343,1343,1343,1343,0
|
|
20230705,103900,58308509,1343,1343,1343,1343,1
|
|
20230705,103800,58307166,1340,1340,1340,1340,252
|
|
20230705,103700,57969486,1341,1342,1342,1341,2
|
|
20230705,103600,57966803,1344,1344,1344,1344,183
|
|
20230705,103500,57720851,1343,1343,1343,1343,0
|
|
20230705,103400,57720851,1343,1343,1343,1343,1
|
|
20230705,103300,57719508,1342,1342,1342,1342,0
|
|
20230705,103200,57719508,1342,1343,1343,1342,2
|
|
20230705,103100,57716823,1344,1340,1344,1340,2
|
|
20230705,103000,57714139,1339,1339,1339,1339,1
|
|
20230705,102900,57712800,1340,1340,1340,1340,110
|
|
20230705,102800,57565400,1340,1340,1340,1340,1
|
|
20230705,102700,57564060,1338,1338,1338,1338,0
|
|
20230705,102600,57564060,1338,1338,1338,1338,0
|
|
20230705,102500,57564060,1338,1338,1338,1338,6
|
|
20230705,102400,57556032,1339,1339,1339,1339,3421
|
|
20230705,102300,52975313,1340,1339,1341,1339,62
|
|
20230705,102200,52892291,1341,1344,1344,1339,1624
|
|
20230705,102100,50714534,1343,1343,1343,1343,0
|
|
20230705,102000,50714534,1343,1343,1343,1343,0
|
|
20230705,101900,50714534,1343,1343,1343,1343,0
|
|
20230705,101800,50714534,1343,1343,1343,1343,0
|
|
20230705,101700,50714534,1343,1344,1344,1343,52
|
|
20230705,101600,50644647,1344,1344,1344,1344,0
|
|
20230705,101500,50644647,1344,1344,1344,1344,0
|
|
20230705,101400,50644647,1344,1346,1347,1343,377
|
|
20230705,101300,50136886,1344,1347,1347,1344,29
|
|
20230705,101200,50097834,1347,1348,1349,1345,106
|
|
20230705,101100,49954960,1348,1348,1348,1348,1
|
|
20230705,101000,49953612,1345,1344,1346,1344,516
|
|
20230705,100900,49259502,1344,1344,1345,1344,47
|
|
20230705,100800,49196322,1347,1347,1347,1347,0
|
|
20230705,100700,49196322,1347,1347,1347,1347,700
|
|
20230705,100600,48253422,1345,1345,1345,1345,0
|
|
20230705,100500,48253422,1345,1345,1345,1345,1
|
|
20230705,100400,48252077,1345,1345,1345,1345,0
|
|
20230705,100300,48252077,1345,1345,1345,1345,510
|
|
20230705,100200,47566127,1346,1346,1346,1346,0
|
|
20230705,100100,47566127,1346,1346,1346,1346,0
|
|
20230705,100000,47566127,1346,1344,1346,1344,5
|
|
20230705,095900,47559399,1345,1343,1345,1343,800
|
|
20230705,095800,46484517,1343,1343,1343,1343,2764
|
|
20230705,095700,42772465,1343,1343,1343,1343,5018
|
|
20230705,095600,36033291,1343,1343,1343,1343,3497
|
|
20230705,095500,31336820,1343,1343,1343,1343,800
|
|
20230705,095400,30262420,1343,1343,1343,1343,11
|
|
20230705,095300,30247647,1343,1343,1343,1343,0
|
|
20230705,095200,30247647,1343,1343,1343,1343,1
|
|
20230705,095100,30246304,1344,1344,1344,1344,1
|
|
20230705,095000,30244960,1346,1346,1346,1346,0
|
|
20230705,094900,30244960,1346,1345,1346,1345,2
|
|
20230705,094800,30242269,1345,1343,1345,1343,1604
|
|
20230705,094700,28086684,1342,1340,1342,1340,501
|
|
20230705,094600,27414441,1340,1340,1340,1340,11
|
|
20230705,094500,27399701,1340,1340,1340,1340,0
|
|
20230705,094400,27399701,1340,1342,1342,1339,2639
|
|
20230705,094300,23864335,1341,1344,1344,1341,20
|
|
20230705,094200,23837502,1344,1345,1345,1344,5003
|
|
20230705,094100,17108470,1343,1343,1343,1343,174
|
|
20230705,094000,16874788,1343,1343,1343,1343,2
|
|
20230705,093900,16872102,1345,1345,1345,1345,10
|
|
20230705,093800,16858652,1345,1345,1345,1345,0
|
|
20230705,093700,16858652,1345,1345,1345,1345,0
|
|
20230705,093600,16858652,1345,1343,1345,1343,31
|
|
20230705,093500,16817017,1346,1345,1346,1343,193
|
|
20230705,093400,16557504,1346,1346,1346,1346,0
|
|
20230705,093300,16557504,1346,1346,1346,1346,0
|
|
20230705,093200,16557504,1346,1346,1346,1346,1
|
|
20230705,093100,16556158,1345,1345,1345,1345,0
|
|
20230705,093000,16556158,1345,1345,1345,1345,11
|
|
20230705,092900,16541363,1345,1345,1345,1345,0
|
|
20230705,092800,16541363,1345,1345,1345,1345,0
|
|
20230705,092700,16541363,1345,1345,1345,1345,1000
|
|
20230705,092600,15196363,1345,1345,1345,1345,0
|
|
20230705,092500,15196363,1345,1345,1345,1345,0
|
|
20230705,092400,15196363,1345,1345,1345,1345,1
|
|
20230705,092300,15195018,1345,1345,1345,1345,0
|
|
20230705,092200,15195018,1345,1345,1345,1345,1
|
|
20230705,092100,15193673,1345,1346,1347,1345,103
|
|
20230705,092000,15054937,1347,1347,1347,1347,10
|
|
20230705,091900,15041467,1347,1348,1348,1347,7
|
|
20230705,091800,15032037,1349,1349,1349,1349,6
|
|
20230705,091700,15023943,1351,1351,1351,1351,0
|
|
20230705,091600,15023943,1351,1349,1351,1349,18
|
|
20230705,091500,14999627,1351,1351,1351,1351,0
|
|
20230705,091400,14999627,1351,1351,1351,1351,1
|
|
20230705,091300,14998276,1350,1347,1351,1347,3
|
|
20230705,091200,14994228,1348,1350,1350,1348,3
|
|
20230705,091100,14990181,1351,1351,1351,1351,1
|
|
20230705,091000,14988830,1352,1350,1352,1349,2002
|
|
20230705,090900,12282131,1351,1351,1351,1351,1
|
|
20230705,090800,12280780,1351,1351,1351,1351,1
|
|
20230705,090700,12279429,1341,1341,1341,1341,2000
|
|
20230705,090600,9597429,1341,1341,1341,1341,0
|
|
20230705,090500,9597429,1341,1341,1341,1341,0
|
|
20230705,090400,9597429,1341,1341,1341,1341,0
|
|
20230705,090300,9597429,1341,1341,1341,1341,76
|
|
20230705,090200,9495513,1341,1341,1341,1341,5021
|
|
20230705,090100,2762352,1341,1341,1341,1341,19
|
|
20230705,090000,2736873,1340,1346,1355,1340,2034
|