688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,202500,426924090,1498,1498,1498,1498,4000
|
|
20230703,202400,426924090,1498,1498,1498,1498,0
|
|
20230703,202300,426924090,1498,1498,1498,1498,0
|
|
20230703,202200,426924090,1498,1498,1498,1498,0
|
|
20230703,202100,426924090,1498,1498,1498,1498,0
|
|
20230703,202000,426924090,1498,1498,1498,1498,0
|
|
20230703,201900,426924090,1498,1498,1498,1498,0
|
|
20230703,201800,426924090,1498,1498,1498,1498,0
|
|
20230703,201700,426924090,1498,1498,1498,1498,0
|
|
20230703,201600,426924090,1498,1498,1498,1498,0
|
|
20230703,201500,426924090,1498,1498,1498,1498,0
|
|
20230703,201400,426924090,1498,1498,1498,1498,0
|
|
20230703,201300,426924090,1498,1498,1498,1498,0
|
|
20230703,201200,426924090,1498,1498,1498,1498,0
|
|
20230703,201100,426924090,1498,1498,1498,1498,0
|
|
20230703,201000,426924090,1498,1498,1498,1498,0
|
|
20230703,200900,426924090,1498,1498,1498,1498,0
|
|
20230703,200800,426924090,1498,1498,1498,1498,0
|
|
20230703,200700,426924090,1498,1498,1498,1498,0
|
|
20230703,200600,426924090,1498,1498,1498,1498,0
|
|
20230703,200500,426924090,1498,1498,1498,1498,0
|
|
20230703,200400,426924090,1498,1498,1498,1498,0
|
|
20230703,200300,426924090,1498,1498,1498,1498,0
|
|
20230703,200200,426924090,1498,1498,1498,1498,0
|
|
20230703,200100,426924090,1498,1498,1498,1498,0
|
|
20230703,200000,426924090,1498,1498,1498,1498,0
|
|
20230703,195900,426924090,1498,1498,1498,1498,0
|
|
20230703,195800,426924090,1498,1498,1498,1498,0
|
|
20230703,195700,426924090,1498,1498,1498,1498,0
|
|
20230703,195600,426924090,1498,1498,1498,1498,0
|
|
20230703,195500,426924090,1498,1498,1498,1498,4000
|
|
20230703,195400,426924090,1498,1498,1498,1498,0
|
|
20230703,195300,426924090,1498,1498,1498,1498,0
|
|
20230703,195200,426924090,1498,1498,1498,1498,0
|
|
20230703,195100,426924090,1498,1498,1498,1498,0
|
|
20230703,195000,426924090,1498,1498,1498,1498,0
|
|
20230703,194900,426924090,1498,1498,1498,1498,0
|
|
20230703,194800,426924090,1498,1498,1498,1498,0
|
|
20230703,194700,426924090,1498,1498,1498,1498,0
|
|
20230703,194600,426924090,1498,1498,1498,1498,0
|
|
20230703,194500,426924090,1498,1498,1498,1498,0
|
|
20230703,194400,426924090,1498,1498,1498,1498,0
|
|
20230703,194300,426924090,1498,1498,1498,1498,0
|
|
20230703,194200,426924090,1498,1498,1498,1498,0
|
|
20230703,194100,426924090,1498,1498,1498,1498,0
|
|
20230703,194000,426924090,1498,1498,1498,1498,0
|
|
20230703,193900,426924090,1498,1498,1498,1498,0
|
|
20230703,193800,426924090,1498,1498,1498,1498,0
|
|
20230703,193700,426924090,1498,1498,1498,1498,0
|
|
20230703,193600,426924090,1498,1498,1498,1498,0
|
|
20230703,193500,426924090,1498,1498,1498,1498,0
|
|
20230703,193400,426924090,1498,1498,1498,1498,0
|
|
20230703,193300,426924090,1498,1498,1498,1498,0
|
|
20230703,193200,426924090,1498,1498,1498,1498,0
|
|
20230703,193100,426924090,1498,1498,1498,1498,0
|
|
20230703,193000,426924090,1498,1498,1498,1498,0
|
|
20230703,192900,426924090,1498,1498,1498,1498,0
|
|
20230703,192800,426924090,1498,1498,1498,1498,0
|
|
20230703,192700,426924090,1498,1498,1498,1498,0
|
|
20230703,192600,426924090,1498,1498,1498,1498,0
|
|
20230703,192500,426924090,1498,1498,1498,1498,4000
|
|
20230703,192400,426924090,1498,1498,1498,1498,0
|
|
20230703,192300,426924090,1498,1498,1498,1498,0
|
|
20230703,192200,426924090,1498,1498,1498,1498,0
|
|
20230703,192100,426924090,1498,1498,1498,1498,0
|
|
20230703,192000,426924090,1498,1498,1498,1498,0
|
|
20230703,191900,426924090,1498,1498,1498,1498,0
|
|
20230703,191800,426924090,1498,1498,1498,1498,0
|
|
20230703,191700,426924090,1498,1498,1498,1498,0
|
|
20230703,191600,426924090,1498,1498,1498,1498,0
|
|
20230703,191500,426924090,1498,1498,1498,1498,0
|
|
20230703,191400,426924090,1498,1498,1498,1498,0
|
|
20230703,191300,426924090,1498,1498,1498,1498,0
|
|
20230703,191200,426924090,1498,1498,1498,1498,0
|
|
20230703,191100,426924090,1498,1498,1498,1498,0
|
|
20230703,191000,426924090,1498,1498,1498,1498,0
|
|
20230703,190900,426924090,1498,1498,1498,1498,0
|
|
20230703,190800,426924090,1498,1498,1498,1498,0
|
|
20230703,190700,426924090,1498,1498,1498,1498,0
|
|
20230703,190600,426924090,1498,1498,1498,1498,0
|
|
20230703,190500,426924090,1498,1498,1498,1498,0
|
|
20230703,190400,426924090,1498,1498,1498,1498,0
|
|
20230703,190300,426924090,1498,1498,1498,1498,0
|
|
20230703,190200,426924090,1498,1498,1498,1498,0
|
|
20230703,190100,426924090,1498,1498,1498,1498,0
|
|
20230703,190000,426924090,1498,1498,1498,1498,0
|
|
20230703,185900,426924090,1498,1498,1498,1498,0
|
|
20230703,185800,426924090,1498,1498,1498,1498,0
|
|
20230703,185700,426924090,1498,1498,1498,1498,0
|
|
20230703,185600,426924090,1498,1498,1498,1498,0
|
|
20230703,185500,426924090,1498,1498,1498,1498,4000
|
|
20230703,185400,426924090,1498,1498,1498,1498,0
|
|
20230703,185300,426924090,1498,1498,1498,1498,0
|
|
20230703,185200,426924090,1498,1498,1498,1498,0
|
|
20230703,185100,426924090,1498,1498,1498,1498,0
|
|
20230703,185000,426924090,1498,1498,1498,1498,0
|
|
20230703,184900,426924090,1498,1498,1498,1498,0
|
|
20230703,184800,426924090,1498,1498,1498,1498,0
|
|
20230703,184700,426924090,1498,1498,1498,1498,0
|
|
20230703,184600,426924090,1498,1498,1498,1498,0
|
|
20230703,184500,426924090,1498,1498,1498,1498,0
|
|
20230703,184400,426924090,1498,1498,1498,1498,0
|
|
20230703,184300,426924090,1498,1498,1498,1498,0
|
|
20230703,184200,426924090,1498,1498,1498,1498,0
|
|
20230703,184100,426924090,1498,1498,1498,1498,0
|
|
20230703,184000,426924090,1498,1498,1498,1498,0
|
|
20230703,183900,426924090,1498,1498,1498,1498,0
|
|
20230703,183800,426924090,1498,1498,1498,1498,0
|
|
20230703,183700,426924090,1498,1498,1498,1498,0
|
|
20230703,183600,426924090,1498,1498,1498,1498,0
|
|
20230703,183500,426924090,1498,1498,1498,1498,0
|
|
20230703,183400,426924090,1498,1498,1498,1498,0
|
|
20230703,183300,426924090,1498,1498,1498,1498,0
|
|
20230703,183200,426924090,1498,1498,1498,1498,0
|
|
20230703,183100,426924090,1498,1498,1498,1498,0
|
|
20230703,183000,426924090,1498,1498,1498,1498,0
|
|
20230703,182900,426924090,1498,1498,1498,1498,0
|
|
20230703,182800,426924090,1498,1498,1498,1498,0
|
|
20230703,182700,426924090,1498,1498,1498,1498,0
|
|
20230703,182600,426924090,1498,1498,1498,1498,0
|
|
20230703,182500,426924090,1498,1498,1498,1498,4000
|
|
20230703,182400,426924090,1498,1498,1498,1498,0
|
|
20230703,182300,426924090,1498,1498,1498,1498,0
|
|
20230703,182200,426924090,1498,1498,1498,1498,0
|
|
20230703,182100,426924090,1498,1498,1498,1498,0
|
|
20230703,182000,426924090,1498,1498,1498,1498,0
|
|
20230703,181900,426924090,1498,1498,1498,1498,0
|
|
20230703,181800,426924090,1498,1498,1498,1498,0
|
|
20230703,181700,426924090,1498,1498,1498,1498,0
|
|
20230703,181600,426924090,1498,1498,1498,1498,0
|
|
20230703,181500,426924090,1498,1498,1498,1498,0
|
|
20230703,181400,426924090,1498,1498,1498,1498,0
|
|
20230703,181300,426924090,1498,1498,1498,1498,0
|
|
20230703,181200,426924090,1498,1498,1498,1498,0
|
|
20230703,181100,426924090,1498,1498,1498,1498,0
|
|
20230703,181000,426924090,1498,1498,1498,1498,0
|
|
20230703,180900,426924090,1498,1498,1498,1498,0
|
|
20230703,180800,426924090,1498,1498,1498,1498,0
|
|
20230703,180700,426924090,1498,1498,1498,1498,0
|
|
20230703,180600,426924090,1498,1498,1498,1498,0
|
|
20230703,180500,426924090,1498,1498,1498,1498,0
|
|
20230703,180400,426924090,1498,1498,1498,1498,0
|
|
20230703,180300,426924090,1498,1498,1498,1498,0
|
|
20230703,180200,426924090,1498,1498,1498,1498,0
|
|
20230703,180100,426924090,1498,1498,1498,1498,0
|
|
20230703,180000,426924090,1498,1498,1498,1498,0
|
|
20230703,175900,426924090,1498,1498,1498,1498,0
|
|
20230703,175800,426924090,1498,1498,1498,1498,0
|
|
20230703,175700,426924090,1498,1498,1498,1498,0
|
|
20230703,175600,426924090,1498,1498,1498,1498,0
|
|
20230703,175500,426924090,1498,1498,1498,1498,4000
|
|
20230703,175400,426924090,1498,1498,1498,1498,0
|
|
20230703,175300,426924090,1498,1498,1498,1498,0
|
|
20230703,175200,426924090,1498,1498,1498,1498,0
|
|
20230703,175100,426924090,1498,1498,1498,1498,0
|
|
20230703,175000,426924090,1498,1498,1498,1498,0
|
|
20230703,174900,426924090,1498,1498,1498,1498,0
|
|
20230703,174800,426924090,1498,1498,1498,1498,0
|
|
20230703,174700,426924090,1498,1498,1498,1498,0
|
|
20230703,174600,426924090,1498,1498,1498,1498,0
|
|
20230703,174500,426924090,1498,1498,1498,1498,0
|
|
20230703,174400,426924090,1498,1498,1498,1498,0
|
|
20230703,174300,426924090,1498,1498,1498,1498,0
|
|
20230703,174200,426924090,1498,1498,1498,1498,0
|
|
20230703,174100,426924090,1498,1498,1498,1498,0
|
|
20230703,174000,426924090,1498,1498,1498,1498,0
|
|
20230703,173900,426924090,1498,1498,1498,1498,0
|
|
20230703,173800,426924090,1498,1498,1498,1498,0
|
|
20230703,173700,426924090,1498,1498,1498,1498,0
|
|
20230703,173600,426924090,1498,1498,1498,1498,0
|
|
20230703,173500,426924090,1498,1498,1498,1498,0
|
|
20230703,173400,426924090,1498,1498,1498,1498,0
|
|
20230703,173300,426924090,1498,1498,1498,1498,0
|
|
20230703,173200,426924090,1498,1498,1498,1498,0
|
|
20230703,173100,426924090,1498,1498,1498,1498,0
|
|
20230703,173000,426924090,1498,1498,1498,1498,0
|
|
20230703,172900,426924090,1498,1498,1498,1498,0
|
|
20230703,172800,426924090,1498,1498,1498,1498,0
|
|
20230703,172700,426924090,1498,1498,1498,1498,0
|
|
20230703,172600,426924090,1498,1498,1498,1498,0
|
|
20230703,172500,426924090,1498,1498,1498,1498,4000
|
|
20230703,172400,426924090,1498,1498,1498,1498,0
|
|
20230703,172300,426924090,1498,1498,1498,1498,0
|
|
20230703,172200,426924090,1498,1498,1498,1498,0
|
|
20230703,172100,426924090,1498,1498,1498,1498,0
|
|
20230703,172000,426924090,1498,1498,1498,1498,0
|
|
20230703,171900,426924090,1498,1498,1498,1498,0
|
|
20230703,171800,426924090,1498,1498,1498,1498,0
|
|
20230703,171700,426924090,1498,1498,1498,1498,0
|
|
20230703,171600,426924090,1498,1498,1498,1498,0
|
|
20230703,171500,426924090,1498,1498,1498,1498,0
|
|
20230703,171400,426924090,1498,1498,1498,1498,0
|
|
20230703,171300,426924090,1498,1498,1498,1498,0
|
|
20230703,171200,426924090,1498,1498,1498,1498,0
|
|
20230703,171100,426924090,1498,1498,1498,1498,0
|
|
20230703,171000,426924090,1498,1498,1498,1498,0
|
|
20230703,170900,426924090,1498,1498,1498,1498,0
|
|
20230703,170800,426924090,1498,1498,1498,1498,0
|
|
20230703,170700,426924090,1498,1498,1498,1498,0
|
|
20230703,170600,426924090,1498,1498,1498,1498,0
|
|
20230703,170500,426924090,1498,1498,1498,1498,0
|
|
20230703,170400,426924090,1498,1498,1498,1498,0
|
|
20230703,170300,426924090,1498,1498,1498,1498,0
|
|
20230703,170200,426924090,1498,1498,1498,1498,0
|
|
20230703,170100,426924090,1498,1498,1498,1498,0
|
|
20230703,170000,426924090,1498,1498,1498,1498,0
|
|
20230703,165900,426924090,1498,1498,1498,1498,0
|
|
20230703,165800,426924090,1498,1498,1498,1498,0
|
|
20230703,165700,426924090,1498,1498,1498,1498,0
|
|
20230703,165600,426924090,1498,1498,1498,1498,0
|
|
20230703,165500,426924090,1498,1498,1498,1498,4000
|
|
20230703,165400,426924090,1498,1498,1498,1498,0
|
|
20230703,165300,426924090,1498,1498,1498,1498,0
|
|
20230703,165200,426924090,1498,1498,1498,1498,0
|
|
20230703,165100,426924090,1498,1498,1498,1498,0
|
|
20230703,165000,426924090,1498,1498,1498,1498,0
|
|
20230703,164900,426924090,1498,1498,1498,1498,0
|
|
20230703,164800,426924090,1498,1498,1498,1498,0
|
|
20230703,164700,426924090,1498,1498,1498,1498,0
|
|
20230703,164600,426924090,1498,1498,1498,1498,0
|
|
20230703,164500,426924090,1498,1498,1498,1498,0
|
|
20230703,164400,426924090,1498,1498,1498,1498,0
|
|
20230703,164300,426924090,1498,1498,1498,1498,0
|
|
20230703,164200,426924090,1498,1498,1498,1498,0
|
|
20230703,164100,426924090,1498,1498,1498,1498,0
|
|
20230703,164000,426924090,1498,1498,1498,1498,0
|
|
20230703,163900,426924090,1498,1498,1498,1498,0
|
|
20230703,163800,426924090,1498,1498,1498,1498,0
|
|
20230703,163700,426924090,1498,1498,1498,1498,0
|
|
20230703,163600,426924090,1498,1498,1498,1498,0
|
|
20230703,163500,426924090,1498,1498,1498,1498,0
|
|
20230703,163400,426924090,1498,1498,1498,1498,0
|
|
20230703,163300,426924090,1498,1498,1498,1498,0
|
|
20230703,163200,426924090,1498,1498,1498,1498,0
|
|
20230703,163100,426924090,1498,1498,1498,1498,0
|
|
20230703,163000,426924090,1498,1498,1498,1498,0
|
|
20230703,162900,426924090,1498,1498,1498,1498,0
|
|
20230703,162800,426924090,1498,1498,1498,1498,0
|
|
20230703,162700,426924090,1498,1498,1498,1498,0
|
|
20230703,162600,426924090,1498,1498,1498,1498,0
|
|
20230703,162500,426924090,1498,1498,1498,1498,4000
|
|
20230703,162400,426924090,1498,1498,1498,1498,0
|
|
20230703,162300,426924090,1498,1498,1498,1498,0
|
|
20230703,162200,426924090,1498,1498,1498,1498,0
|
|
20230703,162100,426924090,1498,1498,1498,1498,0
|
|
20230703,162000,426924090,1498,1498,1498,1498,0
|
|
20230703,161900,426924090,1498,1498,1498,1498,0
|
|
20230703,161800,426924090,1498,1498,1498,1498,0
|
|
20230703,161700,426924090,1498,1498,1498,1498,0
|
|
20230703,161600,426924090,1498,1498,1498,1498,0
|
|
20230703,161500,426924090,1498,1498,1498,1498,0
|
|
20230703,161400,426924090,1498,1498,1498,1498,0
|
|
20230703,161300,426924090,1498,1498,1498,1498,0
|
|
20230703,161200,426924090,1498,1498,1498,1498,0
|
|
20230703,161100,426924090,1498,1498,1498,1498,0
|
|
20230703,161000,426924090,1498,1498,1498,1498,0
|
|
20230703,160900,426924090,1498,1498,1498,1498,0
|
|
20230703,160800,426924090,1498,1498,1498,1498,0
|
|
20230703,160700,426924090,1498,1498,1498,1498,0
|
|
20230703,160600,426924090,1498,1498,1498,1498,0
|
|
20230703,160500,426924090,1498,1498,1498,1498,0
|
|
20230703,160400,426924090,1498,1498,1498,1498,0
|
|
20230703,160300,426924090,1498,1498,1498,1498,0
|
|
20230703,160200,426924090,1498,1498,1498,1498,0
|
|
20230703,160100,426924090,1498,1498,1498,1498,0
|
|
20230703,160000,426924090,1498,1498,1498,1498,0
|
|
20230703,155900,426924090,1498,1498,1498,1498,0
|
|
20230703,155800,426924090,1498,1498,1498,1498,0
|
|
20230703,155700,426924090,1498,1498,1498,1498,0
|
|
20230703,155600,426924090,1498,1498,1498,1498,0
|
|
20230703,155500,426924090,1498,1498,1498,1498,4000
|
|
20230703,155400,426924090,1498,1498,1498,1498,0
|
|
20230703,155300,426924090,1498,1498,1498,1498,0
|
|
20230703,155200,426924090,1498,1498,1498,1498,0
|
|
20230703,155100,426924090,1498,1498,1498,1498,0
|
|
20230703,155000,426924090,1498,1498,1498,1498,0
|
|
20230703,154900,426924090,1498,1498,1498,1498,0
|
|
20230703,154800,426924090,1498,1498,1498,1498,0
|
|
20230703,154700,426924090,1498,1498,1498,1498,0
|
|
20230703,154600,426924090,1498,1498,1498,1498,0
|
|
20230703,154500,426924090,1498,1498,1498,1498,0
|
|
20230703,154400,426924090,1498,1498,1498,1498,0
|
|
20230703,154300,426924090,1498,1498,1498,1498,0
|
|
20230703,154200,426924090,1498,1498,1498,1498,0
|
|
20230703,154100,426924090,1498,1498,1498,1498,0
|
|
20230703,154000,426924090,1498,1498,1498,1498,0
|
|
20230703,153900,426924090,1498,1498,1498,1498,0
|
|
20230703,153800,426924090,1498,1498,1498,1498,0
|
|
20230703,153700,426924090,1498,1498,1498,1498,0
|
|
20230703,153600,426924090,1498,1498,1498,1498,0
|
|
20230703,153500,426924090,1498,1498,1498,1498,0
|
|
20230703,153400,426924090,1498,1498,1498,1498,0
|
|
20230703,153300,426924090,1498,1498,1498,1498,0
|
|
20230703,153200,426924090,1498,1498,1498,1498,0
|
|
20230703,153100,426924090,1498,1498,1498,1498,0
|
|
20230703,153000,426924090,1498,1498,1498,1498,4000
|
|
20230703,152900,420932090,1502,1502,1502,1502,0
|
|
20230703,152800,420932090,1502,1502,1502,1502,0
|
|
20230703,152700,420932090,1502,1502,1502,1502,0
|
|
20230703,152600,420932090,1502,1502,1502,1502,0
|
|
20230703,152500,420932090,1502,1502,1502,1502,0
|
|
20230703,152400,420932090,1502,1502,1502,1502,0
|
|
20230703,152300,420932090,1502,1502,1502,1502,0
|
|
20230703,152200,420932090,1502,1502,1502,1502,0
|
|
20230703,152100,420932090,1502,1502,1502,1502,0
|
|
20230703,152000,420932090,1502,1502,1502,1502,0
|
|
20230703,151900,420932090,1502,1499,1502,1499,1437
|
|
20230703,151800,418777988,1502,1499,1502,1499,2220
|
|
20230703,151700,415449833,1499,1498,1499,1498,441
|
|
20230703,151600,414789178,1499,1499,1499,1498,80
|
|
20230703,151500,414669324,1499,1500,1500,1499,65
|
|
20230703,151400,414571838,1502,1502,1502,1502,0
|
|
20230703,151300,414571838,1502,1502,1502,1502,1
|
|
20230703,151200,414570336,1500,1502,1502,1500,892
|
|
20230703,151100,413232278,1504,1501,1504,1501,5
|
|
20230703,151000,413224764,1504,1502,1504,1496,7436
|
|
20230703,150900,402093859,1504,1504,1504,1503,469
|
|
20230703,150800,401388928,1503,1503,1504,1503,1566
|
|
20230703,150700,399035229,1503,1501,1503,1501,6
|
|
20230703,150600,399026221,1501,1501,1503,1501,32
|
|
20230703,150500,398978149,1504,1504,1504,1504,0
|
|
20230703,150400,398978149,1504,1503,1504,1499,506
|
|
20230703,150300,398219547,1505,1505,1505,1504,51
|
|
20230703,150200,398142793,1505,1505,1505,1503,10
|
|
20230703,150100,398127748,1506,1500,1506,1500,173
|
|
20230703,150000,397868236,1507,1507,1507,1507,0
|
|
20230703,145900,397868236,1507,1500,1507,1500,758
|
|
20230703,145800,396731229,1507,1504,1507,1496,13001
|
|
20230703,145700,377250696,1504,1508,1508,1504,3
|
|
20230703,145600,377246180,1504,1504,1504,1504,1232
|
|
20230703,145500,375393252,1510,1505,1510,1505,102
|
|
20230703,145400,375239557,1505,1505,1505,1503,605
|
|
20230703,145300,374329167,1505,1505,1505,1504,1394
|
|
20230703,145200,372231241,1510,1510,1510,1510,1
|
|
20230703,145100,372229731,1508,1508,1510,1508,160
|
|
20230703,145000,371988251,1508,1504,1508,1504,106
|
|
20230703,144900,371828821,1504,1508,1508,1504,20
|
|
20230703,144800,371798697,1508,1508,1508,1508,0
|
|
20230703,144700,371798697,1508,1506,1508,1506,3
|
|
20230703,144600,371794176,1508,1505,1508,1504,908
|
|
20230703,144500,370428240,1508,1505,1509,1505,42
|
|
20230703,144400,370364867,1510,1510,1510,1510,0
|
|
20230703,144300,370364867,1510,1505,1510,1505,20
|
|
20230703,144200,370334737,1510,1510,1510,1505,670
|
|
20230703,144100,369326362,1505,1508,1510,1505,294
|
|
20230703,144000,368883881,1510,1510,1510,1509,551
|
|
20230703,143900,368051885,1511,1509,1511,1509,3
|
|
20230703,143800,368047355,1513,1513,1513,1513,1
|
|
20230703,143700,368045842,1514,1513,1514,1513,701
|
|
20230703,143600,366984794,1513,1510,1513,1509,56
|
|
20230703,143500,366900178,1513,1510,1513,1510,125
|
|
20230703,143400,366711191,1513,1510,1514,1510,1863
|
|
20230703,143300,363893593,1510,1507,1510,1502,373
|
|
20230703,143200,363332781,1510,1510,1510,1502,6162
|
|
20230703,143100,354063857,1507,1512,1514,1507,1491
|
|
20230703,143000,351812549,1514,1513,1516,1511,4764
|
|
20230703,142900,344606202,1512,1513,1515,1512,2933
|
|
20230703,142800,340168762,1512,1519,1520,1511,6164
|
|
20230703,142700,330831454,1519,1530,1532,1518,21497
|
|
20230703,142600,298028529,1535,1565,1570,1515,19816
|
|
20230703,142500,267520187,1570,1497,1570,1496,34107
|
|
20230703,142400,215453199,1505,1497,1505,1496,1582
|
|
20230703,142300,213081891,1496,1506,1507,1496,1750
|
|
20230703,142200,210449667,1506,1498,1506,1498,15387
|
|
20230703,142100,187354114,1498,1498,1498,1498,0
|
|
20230703,142000,187354114,1498,1498,1498,1498,0
|
|
20230703,141900,187354114,1498,1496,1498,1496,6
|
|
20230703,141800,187345134,1498,1497,1498,1496,3
|
|
20230703,141700,187340643,1498,1498,1498,1498,0
|
|
20230703,141600,187340643,1498,1498,1498,1498,0
|
|
20230703,141500,187340643,1498,1498,1498,1498,0
|
|
20230703,141400,187340643,1498,1498,1498,1498,21
|
|
20230703,141300,187309185,1495,1495,1495,1495,0
|
|
20230703,141200,187309185,1495,1498,1498,1495,13000
|
|
20230703,141100,167867455,1499,1499,1499,1499,0
|
|
20230703,141000,167867455,1499,1499,1499,1499,10
|
|
20230703,140900,167852465,1500,1500,1500,1500,0
|
|
20230703,140800,167852465,1500,1500,1500,1500,10
|
|
20230703,140700,167837465,1500,1500,1500,1500,0
|
|
20230703,140600,167837465,1500,1499,1500,1499,73
|
|
20230703,140500,167727987,1500,1500,1500,1500,261
|
|
20230703,140400,167336487,1500,1499,1500,1499,1489
|
|
20230703,140300,165103336,1499,1497,1499,1497,1150
|
|
20230703,140200,163381077,1497,1497,1497,1497,0
|
|
20230703,140100,163381077,1497,1497,1497,1497,0
|
|
20230703,140000,163381077,1497,1497,1497,1496,124
|
|
20230703,135900,163195472,1497,1497,1497,1497,9
|
|
20230703,135800,163181999,1497,1497,1497,1497,0
|
|
20230703,135700,163181999,1497,1497,1497,1497,22
|
|
20230703,135600,163149065,1497,1496,1497,1496,24
|
|
20230703,135500,163113160,1497,1496,1497,1496,24
|
|
20230703,135400,163077255,1496,1496,1496,1496,23
|
|
20230703,135300,163042847,1497,1497,1497,1497,4013
|
|
20230703,135200,157035386,1497,1497,1497,1497,23
|
|
20230703,135100,157000955,1497,1497,1497,1497,0
|
|
20230703,135000,157000955,1497,1497,1497,1497,219
|
|
20230703,134900,156673112,1497,1497,1497,1497,23
|
|
20230703,134800,156638681,1497,1497,1497,1497,23
|
|
20230703,134700,156604250,1498,1498,1498,1498,293
|
|
20230703,134600,156165336,1497,1497,1497,1497,0
|
|
20230703,134500,156165336,1497,1498,1498,1497,19
|
|
20230703,134400,156136875,1498,1498,1498,1498,1
|
|
20230703,134300,156135377,1497,1497,1497,1497,0
|
|
20230703,134200,156135377,1497,1497,1497,1497,23
|
|
20230703,134100,156100946,1496,1496,1496,1496,0
|
|
20230703,134000,156100946,1496,1496,1496,1496,0
|
|
20230703,133900,156100946,1496,1496,1496,1496,0
|
|
20230703,133800,156100946,1496,1496,1496,1496,1
|
|
20230703,133700,156099450,1496,1496,1496,1496,0
|
|
20230703,133600,156099450,1496,1496,1496,1496,0
|
|
20230703,133500,156099450,1496,1496,1496,1496,28
|
|
20230703,133400,156057562,1496,1496,1496,1496,0
|
|
20230703,133300,156057562,1496,1496,1496,1496,50
|
|
20230703,133200,155982762,1496,1496,1496,1496,2
|
|
20230703,133100,155979770,1496,1496,1496,1496,5
|
|
20230703,133000,155972290,1496,1496,1496,1496,2035
|
|
20230703,132900,152927930,1497,1497,1497,1497,2318
|
|
20230703,132800,149457884,1497,1497,1497,1497,0
|
|
20230703,132700,149457884,1497,1497,1497,1497,501
|
|
20230703,132600,148707887,1498,1498,1498,1498,0
|
|
20230703,132500,148707887,1498,1498,1498,1498,0
|
|
20230703,132400,148707887,1498,1498,1498,1498,0
|
|
20230703,132300,148707887,1498,1498,1498,1498,0
|
|
20230703,132200,148707887,1498,1498,1498,1498,1
|
|
20230703,132100,148706389,1497,1497,1497,1497,200
|
|
20230703,132000,148406989,1498,1498,1498,1498,4
|
|
20230703,131900,148400997,1497,1497,1497,1497,0
|
|
20230703,131800,148400997,1497,1497,1497,1497,0
|
|
20230703,131700,148400997,1497,1497,1497,1497,49
|
|
20230703,131600,148327644,1497,1496,1497,1496,325
|
|
20230703,131500,147841222,1497,1497,1497,1497,0
|
|
20230703,131400,147841222,1497,1497,1497,1497,3
|
|
20230703,131300,147836731,1496,1496,1496,1496,1000
|
|
20230703,131200,146340731,1496,1497,1497,1496,500
|
|
20230703,131100,145592397,1499,1499,1499,1499,0
|
|
20230703,131000,145592397,1499,1499,1499,1499,10
|
|
20230703,130900,145577407,1499,1499,1499,1499,0
|
|
20230703,130800,145577407,1499,1499,1499,1499,0
|
|
20230703,130700,145577407,1499,1499,1499,1499,1
|
|
20230703,130600,145575908,1498,1498,1498,1498,0
|
|
20230703,130500,145575908,1498,1498,1498,1498,100
|
|
20230703,130400,145426108,1498,1498,1498,1498,5246
|
|
20230703,130300,137567600,1499,1499,1499,1499,0
|
|
20230703,130200,137567600,1499,1499,1499,1499,877
|
|
20230703,130100,136252977,1499,1499,1499,1499,1
|
|
20230703,130000,136251478,1500,1500,1500,1500,0
|
|
20230703,125900,136251478,1500,1500,1500,1500,1
|
|
20230703,125800,136249978,1499,1499,1499,1499,4
|
|
20230703,125700,136243982,1499,1499,1499,1499,24
|
|
20230703,125600,136208006,1499,1499,1499,1499,477
|
|
20230703,125500,135492983,1499,1499,1499,1499,603
|
|
20230703,125400,134589086,1499,1499,1499,1499,0
|
|
20230703,125300,134589086,1499,1499,1499,1499,24
|
|
20230703,125200,134553110,1499,1499,1499,1499,0
|
|
20230703,125100,134553110,1499,1499,1499,1499,0
|
|
20230703,125000,134553110,1499,1499,1499,1499,0
|
|
20230703,124900,134553110,1499,1499,1499,1499,31
|
|
20230703,124800,134506641,1499,1499,1499,1499,87
|
|
20230703,124700,134376228,1499,1499,1499,1499,7
|
|
20230703,124600,134365735,1499,1499,1499,1499,0
|
|
20230703,124500,134365735,1499,1499,1499,1499,1
|
|
20230703,124400,134364236,1499,1499,1499,1499,0
|
|
20230703,124300,134364236,1499,1499,1499,1499,5
|
|
20230703,124200,134356741,1498,1498,1498,1498,1000
|
|
20230703,124100,132858741,1498,1498,1498,1498,0
|
|
20230703,124000,132858741,1498,1498,1498,1498,0
|
|
20230703,123900,132858741,1498,1499,1499,1498,662
|
|
20230703,123800,131867061,1499,1499,1499,1499,0
|
|
20230703,123700,131867061,1499,1499,1499,1499,41
|
|
20230703,123600,131805602,1498,1499,1499,1498,101
|
|
20230703,123500,131654303,1499,1499,1499,1499,4
|
|
20230703,123400,131648307,1499,1499,1499,1499,21
|
|
20230703,123300,131616828,1499,1499,1499,1499,10
|
|
20230703,123200,131601838,1499,1499,1499,1499,39
|
|
20230703,123100,131543377,1499,1499,1499,1499,20
|
|
20230703,123000,131513397,1499,1499,1499,1499,6
|
|
20230703,122900,131504403,1499,1499,1499,1499,5
|
|
20230703,122800,131496908,1499,1499,1499,1499,1
|
|
20230703,122700,131495409,1499,1499,1499,1499,2
|
|
20230703,122600,131492411,1499,1499,1499,1499,6
|
|
20230703,122500,131483417,1499,1499,1499,1499,0
|
|
20230703,122400,131483417,1499,1499,1499,1499,15
|
|
20230703,122300,131460932,1499,1499,1499,1499,16
|
|
20230703,122200,131436948,1499,1499,1499,1499,0
|
|
20230703,122100,131436948,1499,1499,1499,1499,1000
|
|
20230703,122000,129937948,1499,1499,1499,1499,101
|
|
20230703,121900,129786549,1499,1499,1499,1499,14
|
|
20230703,121800,129765563,1499,1499,1499,1499,345
|
|
20230703,121700,129248408,1498,1498,1498,1498,0
|
|
20230703,121600,129248408,1498,1498,1498,1498,0
|
|
20230703,121500,129248408,1498,1498,1498,1498,0
|
|
20230703,121400,129248408,1498,1498,1498,1498,36
|
|
20230703,121300,129194480,1498,1498,1498,1498,0
|
|
20230703,121200,129194480,1498,1498,1498,1498,0
|
|
20230703,121100,129194480,1498,1498,1498,1498,0
|
|
20230703,121000,129194480,1498,1499,1499,1498,179
|
|
20230703,120900,128926258,1499,1499,1499,1499,0
|
|
20230703,120800,128926258,1499,1499,1499,1499,0
|
|
20230703,120700,128926258,1499,1499,1499,1499,0
|
|
20230703,120600,128926258,1499,1499,1499,1499,0
|
|
20230703,120500,128926258,1499,1499,1499,1499,0
|
|
20230703,120400,128926258,1499,1499,1499,1499,0
|
|
20230703,120300,128926258,1499,1499,1499,1499,0
|
|
20230703,120200,128926258,1499,1499,1499,1499,0
|
|
20230703,120100,128926258,1499,1499,1499,1499,73
|
|
20230703,120000,128816831,1499,1499,1499,1499,0
|
|
20230703,115900,128816831,1499,1499,1499,1499,102
|
|
20230703,115800,128663933,1499,1499,1499,1499,12
|
|
20230703,115700,128645945,1499,1499,1499,1499,117
|
|
20230703,115600,128470562,1499,1499,1499,1499,20
|
|
20230703,115500,128440582,1498,1498,1498,1498,300
|
|
20230703,115400,127991182,1498,1498,1498,1498,0
|
|
20230703,115300,127991182,1498,1498,1498,1498,200
|
|
20230703,115200,127691582,1498,1498,1498,1498,0
|
|
20230703,115100,127691582,1498,1498,1498,1498,0
|
|
20230703,115000,127691582,1498,1498,1498,1498,0
|
|
20230703,114900,127691582,1498,1498,1498,1498,0
|
|
20230703,114800,127691582,1498,1498,1498,1498,0
|
|
20230703,114700,127691582,1498,1498,1498,1498,0
|
|
20230703,114600,127691582,1498,1498,1498,1498,500
|
|
20230703,114500,126942582,1499,1499,1499,1499,0
|
|
20230703,114400,126942582,1499,1499,1499,1498,801
|
|
20230703,114300,125741884,1499,1499,1499,1499,0
|
|
20230703,114200,125741884,1499,1499,1499,1499,75
|
|
20230703,114100,125629459,1499,1498,1499,1498,501
|
|
20230703,114000,124878960,1499,1499,1499,1499,1
|
|
20230703,113900,124877461,1499,1499,1499,1499,72
|
|
20230703,113800,124769533,1499,1499,1499,1499,0
|
|
20230703,113700,124769533,1499,1499,1499,1499,0
|
|
20230703,113600,124769533,1499,1499,1499,1498,564
|
|
20230703,113500,123924657,1499,1499,1499,1499,2
|
|
20230703,113400,123921659,1499,1499,1499,1499,0
|
|
20230703,113300,123921659,1499,1499,1499,1499,2
|
|
20230703,113200,123918661,1499,1499,1499,1499,0
|
|
20230703,113100,123918661,1499,1499,1499,1499,7
|
|
20230703,113000,123908168,1499,1499,1499,1499,6
|
|
20230703,112900,123899174,1499,1498,1499,1498,1114
|
|
20230703,112800,122230398,1499,1499,1499,1499,0
|
|
20230703,112700,122230398,1499,1499,1499,1499,3
|
|
20230703,112600,122225901,1499,1499,1499,1499,8
|
|
20230703,112500,122213909,1499,1499,1499,1499,576
|
|
20230703,112400,121350485,1499,1499,1499,1499,140
|
|
20230703,112300,121140625,1499,1499,1499,1499,40
|
|
20230703,112200,121080665,1499,1499,1499,1499,0
|
|
20230703,112100,121080665,1499,1499,1499,1499,0
|
|
20230703,112000,121080665,1499,1499,1499,1499,22
|
|
20230703,111900,121047687,1499,1499,1499,1499,14
|
|
20230703,111800,121026701,1499,1499,1499,1499,7
|
|
20230703,111700,121016208,1499,1499,1499,1499,25
|
|
20230703,111600,120978733,1499,1499,1499,1499,0
|
|
20230703,111500,120978733,1499,1499,1499,1499,0
|
|
20230703,111400,120978733,1499,1499,1499,1499,10
|
|
20230703,111300,120963743,1499,1499,1499,1499,0
|
|
20230703,111200,120963743,1499,1499,1499,1499,0
|
|
20230703,111100,120963743,1499,1499,1499,1499,0
|
|
20230703,111000,120963743,1499,1499,1499,1499,10
|
|
20230703,110900,120948753,1499,1499,1499,1499,0
|
|
20230703,110800,120948753,1499,1499,1499,1499,130
|
|
20230703,110700,120753883,1499,1499,1499,1499,0
|
|
20230703,110600,120753883,1499,1499,1499,1499,0
|
|
20230703,110500,120753883,1499,1499,1499,1499,2
|
|
20230703,110400,120750885,1494,1494,1494,1494,0
|
|
20230703,110300,120750885,1494,1495,1495,1494,313
|
|
20230703,110200,120283253,1494,1495,1495,1494,10000
|
|
20230703,110100,105343152,1494,1496,1496,1494,5000
|
|
20230703,110000,97869553,1495,1495,1495,1495,0
|
|
20230703,105900,97869553,1495,1495,1495,1495,0
|
|
20230703,105800,97869553,1495,1495,1495,1495,0
|
|
20230703,105700,97869553,1495,1495,1495,1495,0
|
|
20230703,105600,97869553,1495,1495,1495,1495,0
|
|
20230703,105500,97869553,1495,1495,1495,1495,0
|
|
20230703,105400,97869553,1495,1498,1498,1495,1197
|
|
20230703,105300,96077215,1499,1499,1499,1499,0
|
|
20230703,105200,96077215,1499,1499,1499,1499,13
|
|
20230703,105100,96057728,1499,1499,1499,1499,10
|
|
20230703,105000,96042738,1498,1499,1499,1498,39
|
|
20230703,104900,95984300,1499,1497,1499,1497,30
|
|
20230703,104800,95939386,1497,1497,1497,1497,110
|
|
20230703,104700,95774716,1497,1497,1497,1497,0
|
|
20230703,104600,95774716,1497,1497,1497,1497,60
|
|
20230703,104500,95684896,1498,1498,1498,1498,3
|
|
20230703,104400,95680402,1499,1499,1499,1499,0
|
|
20230703,104300,95680402,1499,1499,1499,1499,0
|
|
20230703,104200,95680402,1499,1499,1499,1499,100
|
|
20230703,104100,95530502,1499,1499,1499,1499,0
|
|
20230703,104000,95530502,1499,1499,1499,1499,22
|
|
20230703,103900,95497524,1499,1499,1499,1499,3
|
|
20230703,103800,95493027,1499,1499,1499,1499,0
|
|
20230703,103700,95493027,1499,1499,1499,1499,22
|
|
20230703,103600,95460049,1499,1498,1499,1498,836
|
|
20230703,103500,94207720,1498,1494,1498,1494,419
|
|
20230703,103400,93580467,1497,1495,1497,1495,5636
|
|
20230703,103300,85154640,1495,1495,1495,1494,403
|
|
20230703,103200,84552255,1494,1495,1495,1494,4036
|
|
20230703,103100,78518585,1495,1495,1495,1495,1845
|
|
20230703,103000,75760310,1494,1495,1495,1494,1157
|
|
20230703,102900,74031095,1494,1494,1494,1494,0
|
|
20230703,102800,74031095,1494,1494,1494,1494,200
|
|
20230703,102700,73732295,1495,1495,1495,1495,31
|
|
20230703,102600,73685950,1495,1495,1495,1495,45
|
|
20230703,102500,73618675,1495,1495,1495,1495,23
|
|
20230703,102400,73584290,1495,1495,1495,1495,0
|
|
20230703,102300,73584290,1495,1495,1495,1495,20
|
|
20230703,102200,73554390,1495,1495,1495,1495,335
|
|
20230703,102100,73053565,1495,1493,1495,1493,29
|
|
20230703,102000,73010248,1493,1494,1494,1493,1091
|
|
20230703,101900,71381375,1493,1494,1494,1493,16
|
|
20230703,101800,71357473,1494,1494,1494,1494,1281
|
|
20230703,101700,69443659,1495,1495,1495,1495,100
|
|
20230703,101600,69294159,1495,1495,1495,1494,1204
|
|
20230703,101500,67494379,1495,1495,1495,1495,0
|
|
20230703,101400,67494379,1495,1495,1495,1495,1
|
|
20230703,101300,67492884,1495,1495,1495,1495,16
|
|
20230703,101200,67468964,1495,1495,1495,1495,300
|
|
20230703,101100,67020464,1495,1495,1495,1495,6
|
|
20230703,101000,67011494,1495,1495,1495,1494,5107
|
|
20230703,100900,59381529,1495,1495,1495,1495,12
|
|
20230703,100800,59363589,1495,1500,1500,1495,261
|
|
20230703,100700,58972556,1500,1500,1500,1500,227
|
|
20230703,100600,58632056,1500,1500,1500,1500,63
|
|
20230703,100500,58537556,1501,1502,1502,1501,3
|
|
20230703,100400,58533052,1501,1502,1502,1501,30
|
|
20230703,100300,58488012,1501,1502,1502,1501,12
|
|
20230703,100200,58469998,1502,1502,1502,1502,0
|
|
20230703,100100,58469998,1502,1503,1503,1502,310
|
|
20230703,100000,58004078,1503,1503,1504,1503,278
|
|
20230703,095900,57586101,1495,1502,1503,1495,3140
|
|
20230703,095800,52878956,1502,1501,1502,1501,15
|
|
20230703,095700,52856436,1502,1502,1502,1502,10
|
|
20230703,095600,52841416,1502,1502,1502,1502,0
|
|
20230703,095500,52841416,1502,1502,1502,1502,0
|
|
20230703,095400,52841416,1502,1502,1502,1502,0
|
|
20230703,095300,52841416,1502,1503,1503,1502,131
|
|
20230703,095200,52644641,1504,1504,1504,1504,2
|
|
20230703,095100,52641633,1502,1503,1503,1502,395
|
|
20230703,095000,52047966,1503,1504,1504,1503,155
|
|
20230703,094900,51814899,1504,1504,1504,1504,501
|
|
20230703,094800,51061395,1504,1503,1504,1503,1172
|
|
20230703,094700,49299363,1504,1504,1504,1504,44
|
|
20230703,094600,49233187,1504,1503,1504,1503,40
|
|
20230703,094500,49173062,1503,1503,1503,1503,36
|
|
20230703,094400,49118954,1503,1503,1503,1503,0
|
|
20230703,094300,49118954,1503,1502,1503,1502,10
|
|
20230703,094200,49103929,1502,1502,1502,1502,70
|
|
20230703,094100,48998789,1501,1500,1501,1500,2005
|
|
20230703,094000,45991209,1500,1500,1500,1498,25
|
|
20230703,093900,45953723,1500,1499,1500,1499,274
|
|
20230703,093800,45542987,1499,1499,1499,1499,29
|
|
20230703,093700,45499516,1499,1499,1499,1496,171
|
|
20230703,093600,45243470,1499,1499,1500,1499,1045
|
|
20230703,093500,43676102,1499,1496,1499,1496,639
|
|
20230703,093400,42719745,1496,1496,1496,1496,305
|
|
20230703,093300,42263465,1494,1495,1496,1494,5052
|
|
20230703,093200,34715578,1495,1495,1495,1495,405
|
|
20230703,093100,34110103,1495,1495,1495,1495,1057
|
|
20230703,093000,32529888,1495,1496,1496,1495,78
|
|
20230703,092900,32413277,1496,1496,1496,1496,17
|
|
20230703,092800,32387845,1496,1496,1496,1496,60
|
|
20230703,092700,32298085,1497,1497,1497,1497,20
|
|
20230703,092600,32268145,1495,1495,1495,1495,444
|
|
20230703,092500,31604365,1495,1495,1495,1495,602
|
|
20230703,092400,30704375,1495,1495,1495,1495,438
|
|
20230703,092300,30049565,1498,1496,1498,1496,689
|
|
20230703,092200,29018651,1496,1496,1496,1496,21
|
|
20230703,092100,28987235,1496,1496,1496,1496,3
|
|
20230703,092000,28982747,1493,1493,1493,1493,5
|
|
20230703,091900,28975282,1492,1495,1496,1492,502
|
|
20230703,091800,28225581,1496,1498,1499,1496,232
|
|
20230703,091700,27878338,1499,1495,1499,1495,121
|
|
20230703,091600,27697375,1500,1500,1500,1500,0
|
|
20230703,091500,27697375,1500,1494,1500,1494,306
|
|
20230703,091400,27238399,1500,1495,1500,1494,4376
|
|
20230703,091300,20695874,1494,1494,1494,1494,248
|
|
20230703,091200,20325362,1495,1495,1495,1495,1676
|
|
20230703,091100,17819742,1490,1490,1495,1490,5019
|
|
20230703,091000,10341122,1490,1493,1494,1490,1357
|
|
20230703,090900,8316568,1494,1494,1494,1494,315
|
|
20230703,090800,7845958,1494,1494,1494,1494,1269
|
|
20230703,090700,5950072,1494,1494,1494,1494,613
|
|
20230703,090600,5034250,1495,1495,1495,1495,1289
|
|
20230703,090500,3107195,1496,1496,1496,1495,1129
|
|
20230703,090400,1419279,1498,1498,1498,1498,1
|
|
20230703,090300,1417781,1495,1495,1495,1495,0
|
|
20230703,090200,1417781,1495,1495,1495,1495,386
|
|
20230703,090100,840711,1495,1501,1501,1495,480
|
|
20230703,090000,121801,1502,1505,1505,1502,81
|