576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183300,197127909,1420,1420,1420,1420,2547
|
|
20230705,183200,197127909,1420,1420,1420,1420,0
|
|
20230705,183100,197127909,1420,1420,1420,1420,0
|
|
20230705,183000,197127909,1420,1420,1420,1420,0
|
|
20230705,182900,197127909,1420,1420,1420,1420,0
|
|
20230705,182800,197127909,1420,1420,1420,1420,0
|
|
20230705,182700,197127909,1420,1420,1420,1420,0
|
|
20230705,182600,197127909,1420,1420,1420,1420,0
|
|
20230705,182500,197127909,1420,1420,1420,1420,0
|
|
20230705,182400,197127909,1420,1420,1420,1420,0
|
|
20230705,182300,197127909,1420,1420,1420,1420,0
|
|
20230705,182200,197127909,1420,1420,1420,1420,0
|
|
20230705,182100,197127909,1420,1420,1420,1420,0
|
|
20230705,182000,197127909,1420,1420,1420,1420,0
|
|
20230705,181900,197127909,1420,1420,1420,1420,0
|
|
20230705,181800,197127909,1420,1420,1420,1420,0
|
|
20230705,181700,197127909,1420,1420,1420,1420,0
|
|
20230705,181600,197127909,1420,1420,1420,1420,0
|
|
20230705,181500,197127909,1420,1420,1420,1420,0
|
|
20230705,181400,197127909,1420,1420,1420,1420,0
|
|
20230705,181300,197127909,1420,1420,1420,1420,0
|
|
20230705,181200,197127909,1420,1420,1420,1420,0
|
|
20230705,181100,197127909,1420,1420,1420,1420,0
|
|
20230705,181000,197127909,1420,1420,1420,1420,0
|
|
20230705,180900,197127909,1420,1420,1420,1420,0
|
|
20230705,180800,197127909,1420,1420,1420,1420,0
|
|
20230705,180700,197127909,1420,1420,1420,1420,0
|
|
20230705,180600,197127909,1420,1420,1420,1420,0
|
|
20230705,180500,197127909,1420,1420,1420,1420,0
|
|
20230705,180400,197127909,1420,1420,1420,1420,0
|
|
20230705,180300,197127909,1420,1420,1420,1420,2547
|
|
20230705,180200,197127909,1420,1420,1420,1420,0
|
|
20230705,180100,197127909,1420,1420,1420,1420,0
|
|
20230705,180000,197127909,1420,1420,1420,1420,0
|
|
20230705,175900,197127909,1420,1420,1420,1420,0
|
|
20230705,175800,197127909,1420,1420,1420,1420,0
|
|
20230705,175700,197127909,1420,1420,1420,1420,0
|
|
20230705,175600,197127909,1420,1420,1420,1420,0
|
|
20230705,175500,197127909,1420,1420,1420,1420,0
|
|
20230705,175400,197127909,1420,1420,1420,1420,0
|
|
20230705,175300,197127909,1420,1420,1420,1420,0
|
|
20230705,175200,197127909,1420,1420,1420,1420,0
|
|
20230705,175100,197127909,1420,1420,1420,1420,0
|
|
20230705,175000,197127909,1420,1420,1420,1420,0
|
|
20230705,174900,197127909,1420,1420,1420,1420,0
|
|
20230705,174800,197127909,1420,1420,1420,1420,0
|
|
20230705,174700,197127909,1420,1420,1420,1420,0
|
|
20230705,174600,197127909,1420,1420,1420,1420,0
|
|
20230705,174500,197127909,1420,1420,1420,1420,0
|
|
20230705,174400,197127909,1420,1420,1420,1420,0
|
|
20230705,174300,197127909,1420,1420,1420,1420,0
|
|
20230705,174200,197127909,1420,1420,1420,1420,0
|
|
20230705,174100,197127909,1420,1420,1420,1420,0
|
|
20230705,174000,197127909,1420,1420,1420,1420,0
|
|
20230705,173900,197127909,1420,1420,1420,1420,0
|
|
20230705,173800,197127909,1420,1420,1420,1420,0
|
|
20230705,173700,197127909,1420,1420,1420,1420,0
|
|
20230705,173600,197127909,1420,1420,1420,1420,0
|
|
20230705,173500,197127909,1420,1420,1420,1420,0
|
|
20230705,173400,197127909,1420,1420,1420,1420,0
|
|
20230705,173300,197127909,1420,1420,1420,1420,2547
|
|
20230705,173200,197127909,1420,1420,1420,1420,0
|
|
20230705,173100,197127909,1420,1420,1420,1420,0
|
|
20230705,173000,197127909,1420,1420,1420,1420,0
|
|
20230705,172900,197127909,1420,1420,1420,1420,0
|
|
20230705,172800,197127909,1420,1420,1420,1420,0
|
|
20230705,172700,197127909,1420,1420,1420,1420,0
|
|
20230705,172600,197127909,1420,1420,1420,1420,0
|
|
20230705,172500,197127909,1420,1420,1420,1420,0
|
|
20230705,172400,197127909,1420,1420,1420,1420,0
|
|
20230705,172300,197127909,1420,1420,1420,1420,0
|
|
20230705,172200,197127909,1420,1420,1420,1420,0
|
|
20230705,172100,197127909,1420,1420,1420,1420,0
|
|
20230705,172000,197127909,1420,1420,1420,1420,0
|
|
20230705,171900,197127909,1420,1420,1420,1420,0
|
|
20230705,171800,197127909,1420,1420,1420,1420,0
|
|
20230705,171700,197127909,1420,1420,1420,1420,0
|
|
20230705,171600,197127909,1420,1420,1420,1420,0
|
|
20230705,171500,197127909,1420,1420,1420,1420,0
|
|
20230705,171400,197127909,1420,1420,1420,1420,0
|
|
20230705,171300,197127909,1420,1420,1420,1420,0
|
|
20230705,171200,197127909,1420,1420,1420,1420,0
|
|
20230705,171100,197127909,1420,1420,1420,1420,0
|
|
20230705,171000,197127909,1420,1420,1420,1420,0
|
|
20230705,170900,197127909,1420,1420,1420,1420,0
|
|
20230705,170800,197127909,1420,1420,1420,1420,0
|
|
20230705,170700,197127909,1420,1420,1420,1420,0
|
|
20230705,170600,197127909,1420,1420,1420,1420,0
|
|
20230705,170500,197127909,1420,1420,1420,1420,0
|
|
20230705,170400,197127909,1420,1420,1420,1420,0
|
|
20230705,170300,197127909,1420,1420,1420,1420,2547
|
|
20230705,170200,197127909,1420,1420,1420,1420,0
|
|
20230705,170100,197127909,1420,1420,1420,1420,0
|
|
20230705,170000,197127909,1420,1420,1420,1420,0
|
|
20230705,165900,197127909,1420,1420,1420,1420,0
|
|
20230705,165800,197127909,1420,1420,1420,1420,0
|
|
20230705,165700,197127909,1420,1420,1420,1420,0
|
|
20230705,165600,197127909,1420,1420,1420,1420,0
|
|
20230705,165500,197127909,1420,1420,1420,1420,0
|
|
20230705,165400,197127909,1420,1420,1420,1420,0
|
|
20230705,165300,197127909,1420,1420,1420,1420,0
|
|
20230705,165200,197127909,1420,1420,1420,1420,0
|
|
20230705,165100,197127909,1420,1420,1420,1420,0
|
|
20230705,165000,197127909,1420,1420,1420,1420,0
|
|
20230705,164900,197127909,1420,1420,1420,1420,0
|
|
20230705,164800,197127909,1420,1420,1420,1420,0
|
|
20230705,164700,197127909,1420,1420,1420,1420,0
|
|
20230705,164600,197127909,1420,1420,1420,1420,0
|
|
20230705,164500,197127909,1420,1420,1420,1420,0
|
|
20230705,164400,197127909,1420,1420,1420,1420,0
|
|
20230705,164300,197127909,1420,1420,1420,1420,0
|
|
20230705,164200,197127909,1420,1420,1420,1420,0
|
|
20230705,164100,197127909,1420,1420,1420,1420,0
|
|
20230705,164000,197127909,1420,1420,1420,1420,0
|
|
20230705,163900,197127909,1420,1420,1420,1420,0
|
|
20230705,163800,197127909,1420,1420,1420,1420,0
|
|
20230705,163700,197127909,1420,1420,1420,1420,0
|
|
20230705,163600,197127909,1420,1420,1420,1420,0
|
|
20230705,163500,197127909,1420,1420,1420,1420,0
|
|
20230705,163400,197127909,1420,1420,1420,1420,0
|
|
20230705,163300,197127909,1420,1420,1420,1420,2547
|
|
20230705,163200,197127909,1420,1420,1420,1420,0
|
|
20230705,163100,197127909,1420,1420,1420,1420,0
|
|
20230705,163000,197127909,1420,1420,1420,1420,0
|
|
20230705,162900,197127909,1420,1420,1420,1420,0
|
|
20230705,162800,197127909,1420,1420,1420,1420,0
|
|
20230705,162700,197127909,1420,1420,1420,1420,0
|
|
20230705,162600,197127909,1420,1420,1420,1420,0
|
|
20230705,162500,197127909,1420,1420,1420,1420,0
|
|
20230705,162400,197127909,1420,1420,1420,1420,0
|
|
20230705,162300,197127909,1420,1420,1420,1420,0
|
|
20230705,162200,197127909,1420,1420,1420,1420,0
|
|
20230705,162100,197127909,1420,1420,1420,1420,0
|
|
20230705,162000,197127909,1420,1420,1420,1420,0
|
|
20230705,161900,197127909,1420,1420,1420,1420,0
|
|
20230705,161800,197127909,1420,1420,1420,1420,0
|
|
20230705,161700,197127909,1420,1420,1420,1420,0
|
|
20230705,161600,197127909,1420,1420,1420,1420,0
|
|
20230705,161500,197127909,1420,1420,1420,1420,0
|
|
20230705,161400,197127909,1420,1420,1420,1420,0
|
|
20230705,161300,197127909,1420,1420,1420,1420,0
|
|
20230705,161200,197127909,1420,1420,1420,1420,0
|
|
20230705,161100,197127909,1420,1420,1420,1420,0
|
|
20230705,161000,197127909,1420,1420,1420,1420,0
|
|
20230705,160900,197127909,1420,1420,1420,1420,0
|
|
20230705,160800,197127909,1420,1420,1420,1420,0
|
|
20230705,160700,197127909,1420,1420,1420,1420,0
|
|
20230705,160600,197127909,1420,1420,1420,1420,0
|
|
20230705,160500,197127909,1420,1420,1420,1420,0
|
|
20230705,160400,197127909,1420,1420,1420,1420,0
|
|
20230705,160300,197127909,1420,1420,1420,1420,2547
|
|
20230705,160200,197127909,1420,1420,1420,1420,0
|
|
20230705,160100,197127909,1420,1420,1420,1420,0
|
|
20230705,160000,197127909,1420,1420,1420,1420,0
|
|
20230705,155900,197127909,1420,1420,1420,1420,0
|
|
20230705,155800,197127909,1420,1420,1420,1420,0
|
|
20230705,155700,197127909,1420,1420,1420,1420,0
|
|
20230705,155600,197127909,1420,1420,1420,1420,0
|
|
20230705,155500,197127909,1420,1420,1420,1420,0
|
|
20230705,155400,197127909,1420,1420,1420,1420,0
|
|
20230705,155300,197127909,1420,1420,1420,1420,0
|
|
20230705,155200,197127909,1420,1420,1420,1420,0
|
|
20230705,155100,197127909,1420,1420,1420,1420,0
|
|
20230705,155000,197127909,1420,1420,1420,1420,0
|
|
20230705,154900,197127909,1420,1420,1420,1420,0
|
|
20230705,154800,197127909,1420,1420,1420,1420,0
|
|
20230705,154700,197127909,1420,1420,1420,1420,0
|
|
20230705,154600,197127909,1420,1420,1420,1420,0
|
|
20230705,154500,197127909,1420,1420,1420,1420,0
|
|
20230705,154400,197127909,1420,1420,1420,1420,0
|
|
20230705,154300,197127909,1420,1420,1420,1420,0
|
|
20230705,154200,197127909,1420,1420,1420,1420,0
|
|
20230705,154100,197127909,1420,1420,1420,1420,0
|
|
20230705,154000,197127909,1420,1420,1420,1420,0
|
|
20230705,153900,197127909,1420,1420,1420,1420,0
|
|
20230705,153800,197127909,1420,1420,1420,1420,0
|
|
20230705,153700,197127909,1420,1420,1420,1420,0
|
|
20230705,153600,197127909,1420,1420,1420,1420,0
|
|
20230705,153500,197127909,1420,1420,1420,1420,0
|
|
20230705,153400,197127909,1420,1420,1420,1420,0
|
|
20230705,153300,197127909,1420,1420,1420,1420,2547
|
|
20230705,153200,197127909,1420,1420,1420,1420,0
|
|
20230705,153100,197127909,1420,1420,1420,1420,0
|
|
20230705,153000,197127909,1420,1420,1420,1420,2547
|
|
20230705,152900,193511169,1403,1403,1403,1403,0
|
|
20230705,152800,193511169,1403,1403,1403,1403,0
|
|
20230705,152700,193511169,1403,1403,1403,1403,0
|
|
20230705,152600,193511169,1403,1403,1403,1403,0
|
|
20230705,152500,193511169,1403,1403,1403,1403,0
|
|
20230705,152400,193511169,1403,1403,1403,1403,0
|
|
20230705,152300,193511169,1403,1403,1403,1403,0
|
|
20230705,152200,193511169,1403,1403,1403,1403,0
|
|
20230705,152100,193511169,1403,1403,1403,1403,0
|
|
20230705,152000,193511169,1403,1403,1403,1403,0
|
|
20230705,151900,193511169,1403,1403,1403,1403,500
|
|
20230705,151800,192809669,1403,1403,1403,1403,0
|
|
20230705,151700,192809669,1403,1403,1403,1403,2
|
|
20230705,151600,192806863,1403,1403,1403,1403,0
|
|
20230705,151500,192806863,1403,1403,1403,1403,0
|
|
20230705,151400,192806863,1403,1403,1403,1403,0
|
|
20230705,151300,192806863,1403,1403,1403,1403,0
|
|
20230705,151200,192806863,1403,1396,1403,1396,21
|
|
20230705,151100,192777540,1403,1396,1403,1396,20
|
|
20230705,151000,192749613,1400,1400,1400,1400,1
|
|
20230705,150900,192748213,1403,1403,1403,1403,0
|
|
20230705,150800,192748213,1403,1403,1403,1403,2
|
|
20230705,150700,192745407,1406,1406,1406,1406,0
|
|
20230705,150600,192745407,1406,1406,1406,1406,1
|
|
20230705,150500,192744001,1396,1396,1396,1396,1
|
|
20230705,150400,192742605,1407,1405,1407,1405,333
|
|
20230705,150300,192274668,1405,1405,1405,1405,0
|
|
20230705,150200,192274668,1405,1405,1405,1405,0
|
|
20230705,150100,192274668,1405,1396,1405,1396,22
|
|
20230705,150000,192243947,1394,1400,1400,1394,1978
|
|
20230705,145900,189480226,1408,1408,1408,1408,0
|
|
20230705,145800,189480226,1408,1408,1408,1408,0
|
|
20230705,145700,189480226,1408,1408,1408,1408,1
|
|
20230705,145600,189478818,1400,1400,1400,1400,5
|
|
20230705,145500,189471818,1408,1408,1408,1408,0
|
|
20230705,145400,189471818,1408,1408,1408,1408,0
|
|
20230705,145300,189471818,1408,1408,1408,1408,0
|
|
20230705,145200,189471818,1408,1408,1408,1408,0
|
|
20230705,145100,189471818,1408,1408,1408,1408,0
|
|
20230705,145000,189471818,1408,1408,1408,1408,1
|
|
20230705,144900,189470410,1405,1405,1405,1405,0
|
|
20230705,144800,189470410,1405,1400,1405,1400,1010
|
|
20230705,144700,188054024,1400,1400,1400,1400,547
|
|
20230705,144600,187288224,1398,1398,1398,1398,24
|
|
20230705,144500,187254672,1400,1400,1400,1400,0
|
|
20230705,144400,187254672,1400,1400,1400,1400,0
|
|
20230705,144300,187254672,1400,1400,1400,1400,1
|
|
20230705,144200,187253272,1401,1401,1401,1401,0
|
|
20230705,144100,187253272,1401,1401,1401,1401,0
|
|
20230705,144000,187253272,1401,1401,1401,1401,0
|
|
20230705,143900,187253272,1401,1401,1401,1401,0
|
|
20230705,143800,187253272,1401,1401,1401,1401,0
|
|
20230705,143700,187253272,1401,1401,1401,1401,0
|
|
20230705,143600,187253272,1401,1401,1401,1401,10
|
|
20230705,143500,187239262,1401,1400,1401,1400,3300
|
|
20230705,143400,182616553,1400,1400,1400,1400,1000
|
|
20230705,143300,181216553,1401,1401,1401,1401,0
|
|
20230705,143200,181216553,1401,1401,1401,1401,0
|
|
20230705,143100,181216553,1401,1401,1401,1401,0
|
|
20230705,143000,181216553,1401,1401,1401,1401,0
|
|
20230705,142900,181216553,1401,1401,1401,1401,0
|
|
20230705,142800,181216553,1401,1401,1401,1401,0
|
|
20230705,142700,181216553,1401,1401,1401,1401,0
|
|
20230705,142600,181216553,1401,1401,1401,1401,1
|
|
20230705,142500,181215152,1392,1392,1392,1392,0
|
|
20230705,142400,181215152,1392,1392,1392,1392,0
|
|
20230705,142300,181215152,1392,1392,1392,1392,2000
|
|
20230705,142200,178431152,1400,1400,1400,1400,1
|
|
20230705,142100,178429752,1392,1392,1392,1392,0
|
|
20230705,142000,178429752,1392,1393,1393,1392,120
|
|
20230705,141900,178262710,1401,1398,1401,1398,3642
|
|
20230705,141800,173164746,1398,1398,1398,1398,0
|
|
20230705,141700,173164746,1398,1398,1398,1398,0
|
|
20230705,141600,173164746,1398,1398,1398,1398,0
|
|
20230705,141500,173164746,1398,1398,1398,1398,0
|
|
20230705,141400,173164746,1398,1398,1398,1398,0
|
|
20230705,141300,173164746,1398,1398,1398,1398,1
|
|
20230705,141200,173163348,1398,1398,1398,1398,72
|
|
20230705,141100,173062692,1398,1398,1398,1398,0
|
|
20230705,141000,173062692,1398,1396,1398,1396,42
|
|
20230705,140900,173004018,1396,1396,1396,1396,0
|
|
20230705,140800,173004018,1396,1396,1396,1396,1029
|
|
20230705,140700,171567534,1398,1398,1398,1398,0
|
|
20230705,140600,171567534,1398,1398,1398,1398,0
|
|
20230705,140500,171567534,1398,1398,1398,1398,0
|
|
20230705,140400,171567534,1398,1398,1398,1398,0
|
|
20230705,140300,171567534,1398,1398,1398,1398,5
|
|
20230705,140200,171560544,1398,1398,1398,1398,230
|
|
20230705,140100,171239004,1392,1392,1392,1392,0
|
|
20230705,140000,171239004,1392,1392,1392,1392,0
|
|
20230705,135900,171239004,1392,1392,1392,1392,0
|
|
20230705,135800,171239004,1392,1392,1392,1392,0
|
|
20230705,135700,171239004,1392,1394,1394,1392,1472
|
|
20230705,135600,169189107,1398,1398,1398,1398,0
|
|
20230705,135500,169189107,1398,1398,1398,1398,0
|
|
20230705,135400,169189107,1398,1398,1398,1398,1
|
|
20230705,135300,169187709,1395,1395,1395,1395,0
|
|
20230705,135200,169187709,1395,1395,1395,1395,0
|
|
20230705,135100,169187709,1395,1395,1395,1395,471
|
|
20230705,135000,168530664,1396,1396,1396,1396,500
|
|
20230705,134900,167832664,1396,1396,1396,1396,0
|
|
20230705,134800,167832664,1396,1396,1396,1396,0
|
|
20230705,134700,167832664,1396,1396,1396,1396,56
|
|
20230705,134600,167754488,1401,1401,1401,1401,0
|
|
20230705,134500,167754488,1401,1401,1401,1401,0
|
|
20230705,134400,167754488,1401,1401,1401,1401,0
|
|
20230705,134300,167754488,1401,1401,1401,1401,0
|
|
20230705,134200,167754488,1401,1401,1401,1401,0
|
|
20230705,134100,167754488,1401,1401,1401,1401,0
|
|
20230705,134000,167754488,1401,1395,1401,1395,340
|
|
20230705,133900,167279487,1400,1400,1400,1400,499
|
|
20230705,133800,166580887,1400,1400,1400,1400,0
|
|
20230705,133700,166580887,1400,1400,1400,1400,0
|
|
20230705,133600,166580887,1400,1400,1400,1400,2
|
|
20230705,133500,166578087,1400,1400,1400,1400,0
|
|
20230705,133400,166578087,1400,1400,1400,1400,2
|
|
20230705,133300,166575287,1400,1400,1400,1400,0
|
|
20230705,133200,166575287,1400,1400,1400,1400,0
|
|
20230705,133100,166575287,1400,1400,1400,1400,0
|
|
20230705,133000,166575287,1400,1400,1400,1400,1
|
|
20230705,132900,166573887,1392,1392,1392,1392,0
|
|
20230705,132800,166573887,1392,1393,1393,1392,101
|
|
20230705,132700,166433195,1393,1393,1393,1393,0
|
|
20230705,132600,166433195,1393,1393,1393,1393,1012
|
|
20230705,132500,165023479,1394,1394,1394,1394,322
|
|
20230705,132400,164574611,1394,1394,1394,1394,0
|
|
20230705,132300,164574611,1394,1394,1394,1394,1385
|
|
20230705,132200,162643921,1395,1395,1395,1395,0
|
|
20230705,132100,162643921,1395,1395,1395,1395,0
|
|
20230705,132000,162643921,1395,1395,1395,1395,10
|
|
20230705,131900,162629971,1395,1395,1395,1395,0
|
|
20230705,131800,162629971,1395,1395,1395,1395,0
|
|
20230705,131700,162629971,1395,1395,1395,1395,0
|
|
20230705,131600,162629971,1395,1395,1395,1395,0
|
|
20230705,131500,162629971,1395,1395,1395,1395,80
|
|
20230705,131400,162518371,1400,1400,1400,1400,0
|
|
20230705,131300,162518371,1400,1400,1400,1400,0
|
|
20230705,131200,162518371,1400,1400,1400,1400,0
|
|
20230705,131100,162518371,1400,1400,1400,1400,0
|
|
20230705,131000,162518371,1400,1400,1400,1400,42
|
|
20230705,130900,162459571,1399,1399,1399,1399,0
|
|
20230705,130800,162459571,1399,1399,1399,1399,235
|
|
20230705,130700,162130806,1399,1399,1399,1399,268
|
|
20230705,130600,161755874,1392,1392,1392,1392,0
|
|
20230705,130500,161755874,1392,1392,1392,1392,0
|
|
20230705,130400,161755874,1392,1392,1392,1392,0
|
|
20230705,130300,161755874,1392,1392,1392,1392,0
|
|
20230705,130200,161755874,1392,1392,1392,1392,0
|
|
20230705,130100,161755874,1392,1392,1392,1392,0
|
|
20230705,130000,161755874,1392,1392,1392,1392,0
|
|
20230705,125900,161755874,1392,1392,1392,1392,0
|
|
20230705,125800,161755874,1392,1392,1392,1392,0
|
|
20230705,125700,161755874,1392,1392,1392,1392,0
|
|
20230705,125600,161755874,1392,1392,1392,1392,0
|
|
20230705,125500,161755874,1392,1399,1399,1392,741
|
|
20230705,125400,160720195,1401,1401,1401,1401,0
|
|
20230705,125300,160720195,1401,1401,1401,1401,0
|
|
20230705,125200,160720195,1401,1401,1401,1401,0
|
|
20230705,125100,160720195,1401,1401,1401,1401,1
|
|
20230705,125000,160718794,1391,1391,1391,1391,0
|
|
20230705,124900,160718794,1391,1391,1391,1391,0
|
|
20230705,124800,160718794,1391,1401,1401,1391,1679
|
|
20230705,124700,158383295,1401,1394,1401,1391,5061
|
|
20230705,124600,151339532,1394,1394,1394,1394,0
|
|
20230705,124500,151339532,1394,1394,1394,1394,0
|
|
20230705,124400,151339532,1394,1394,1394,1394,0
|
|
20230705,124300,151339532,1394,1394,1394,1394,2
|
|
20230705,124200,151336744,1393,1393,1393,1393,0
|
|
20230705,124100,151336744,1393,1393,1393,1393,0
|
|
20230705,124000,151336744,1393,1393,1393,1393,0
|
|
20230705,123900,151336744,1393,1393,1393,1393,0
|
|
20230705,123800,151336744,1393,1393,1393,1393,0
|
|
20230705,123700,151336744,1393,1393,1393,1393,0
|
|
20230705,123600,151336744,1393,1393,1393,1393,0
|
|
20230705,123500,151336744,1393,1393,1393,1393,0
|
|
20230705,123400,151336744,1393,1393,1393,1393,140
|
|
20230705,123300,151141724,1400,1400,1400,1400,0
|
|
20230705,123200,151141724,1400,1400,1400,1400,1100
|
|
20230705,123100,149601724,1402,1402,1402,1402,0
|
|
20230705,123000,149601724,1402,1402,1402,1402,0
|
|
20230705,122900,149601724,1402,1402,1402,1402,0
|
|
20230705,122800,149601724,1402,1402,1402,1402,0
|
|
20230705,122700,149601724,1402,1402,1402,1402,0
|
|
20230705,122600,149601724,1402,1402,1402,1402,0
|
|
20230705,122500,149601724,1402,1402,1402,1402,0
|
|
20230705,122400,149601724,1402,1402,1402,1402,0
|
|
20230705,122300,149601724,1402,1402,1402,1402,0
|
|
20230705,122200,149601724,1402,1402,1402,1402,0
|
|
20230705,122100,149601724,1402,1402,1402,1402,0
|
|
20230705,122000,149601724,1402,1402,1402,1402,500
|
|
20230705,121900,148900724,1402,1402,1402,1402,0
|
|
20230705,121800,148900724,1402,1401,1402,1401,300
|
|
20230705,121700,148480263,1401,1401,1401,1401,0
|
|
20230705,121600,148480263,1401,1401,1401,1401,10
|
|
20230705,121500,148466253,1401,1401,1401,1401,0
|
|
20230705,121400,148466253,1401,1401,1401,1401,0
|
|
20230705,121300,148466253,1401,1401,1401,1401,0
|
|
20230705,121200,148466253,1401,1401,1401,1401,0
|
|
20230705,121100,148466253,1401,1401,1401,1401,0
|
|
20230705,121000,148466253,1401,1401,1401,1401,42
|
|
20230705,120900,148407411,1401,1401,1401,1401,0
|
|
20230705,120800,148407411,1401,1401,1401,1401,1
|
|
20230705,120700,148406010,1391,1392,1392,1391,725
|
|
20230705,120600,147397318,1398,1398,1398,1398,0
|
|
20230705,120500,147397318,1398,1398,1398,1398,9
|
|
20230705,120400,147384736,1398,1398,1398,1398,1
|
|
20230705,120300,147383338,1392,1392,1392,1392,2214
|
|
20230705,120200,144301450,1399,1399,1399,1399,0
|
|
20230705,120100,144301450,1399,1399,1399,1399,0
|
|
20230705,120000,144301450,1399,1399,1399,1399,0
|
|
20230705,115900,144301450,1399,1399,1399,1399,1
|
|
20230705,115800,144300051,1390,1390,1390,1390,0
|
|
20230705,115700,144300051,1390,1390,1390,1390,0
|
|
20230705,115600,144300051,1390,1390,1390,1390,0
|
|
20230705,115500,144300051,1390,1395,1395,1390,360
|
|
20230705,115400,143798854,1399,1399,1399,1399,0
|
|
20230705,115300,143798854,1399,1399,1399,1399,0
|
|
20230705,115200,143798854,1399,1399,1399,1399,0
|
|
20230705,115100,143798854,1399,1399,1399,1399,0
|
|
20230705,115000,143798854,1399,1399,1399,1399,0
|
|
20230705,114900,143798854,1399,1399,1399,1399,0
|
|
20230705,114800,143798854,1399,1399,1399,1399,1
|
|
20230705,114700,143797455,1390,1390,1390,1390,20
|
|
20230705,114600,143769655,1390,1390,1390,1390,333
|
|
20230705,114500,143306785,1390,1393,1393,1390,3000
|
|
20230705,114400,139132710,1400,1400,1400,1400,296
|
|
20230705,114300,138718310,1393,1393,1393,1393,0
|
|
20230705,114200,138718310,1393,1393,1393,1393,174
|
|
20230705,114100,138475928,1393,1394,1394,1393,1887
|
|
20230705,114000,135846810,1394,1396,1402,1394,4475
|
|
20230705,113900,129604665,1402,1397,1402,1397,6
|
|
20230705,113800,129596278,1402,1397,1402,1397,2
|
|
20230705,113700,129593479,1402,1402,1402,1402,0
|
|
20230705,113600,129593479,1402,1402,1402,1402,0
|
|
20230705,113500,129593479,1402,1402,1402,1402,0
|
|
20230705,113400,129593479,1402,1402,1402,1402,1
|
|
20230705,113300,129592077,1402,1402,1402,1402,6
|
|
20230705,113200,129583665,1402,1402,1402,1396,1562
|
|
20230705,113100,127403101,1403,1398,1403,1398,44
|
|
20230705,113000,127341554,1399,1398,1399,1396,1535
|
|
20230705,112900,125196596,1399,1399,1399,1399,1
|
|
20230705,112800,125195197,1396,1396,1396,1396,123
|
|
20230705,112700,125023489,1396,1396,1396,1396,200
|
|
20230705,112600,124744289,1396,1396,1396,1396,1
|
|
20230705,112500,124742893,1396,1396,1396,1396,151
|
|
20230705,112400,124532097,1395,1396,1396,1395,5000
|
|
20230705,112300,117555046,1396,1396,1396,1396,486
|
|
20230705,112200,116876590,1399,1399,1399,1396,3296
|
|
20230705,112100,112268029,1403,1403,1403,1403,0
|
|
20230705,112000,112268029,1403,1403,1403,1403,0
|
|
20230705,111900,112268029,1403,1403,1403,1403,0
|
|
20230705,111800,112268029,1403,1403,1403,1403,0
|
|
20230705,111700,112268029,1403,1403,1403,1403,0
|
|
20230705,111600,112268029,1403,1403,1403,1403,0
|
|
20230705,111500,112268029,1403,1403,1403,1403,0
|
|
20230705,111400,112268029,1403,1403,1403,1403,0
|
|
20230705,111300,112268029,1403,1403,1403,1403,0
|
|
20230705,111200,112268029,1403,1403,1403,1403,0
|
|
20230705,111100,112268029,1403,1403,1403,1403,0
|
|
20230705,111000,112268029,1403,1403,1403,1403,43
|
|
20230705,110900,112207700,1403,1403,1403,1403,0
|
|
20230705,110800,112207700,1403,1397,1403,1397,116
|
|
20230705,110700,112045642,1404,1404,1404,1404,0
|
|
20230705,110600,112045642,1404,1404,1404,1404,0
|
|
20230705,110500,112045642,1404,1404,1404,1404,0
|
|
20230705,110400,112045642,1404,1404,1404,1404,0
|
|
20230705,110300,112045642,1404,1404,1404,1404,0
|
|
20230705,110200,112045642,1404,1404,1404,1404,0
|
|
20230705,110100,112045642,1404,1404,1404,1404,0
|
|
20230705,110000,112045642,1404,1404,1404,1404,0
|
|
20230705,105900,112045642,1404,1404,1404,1404,0
|
|
20230705,105800,112045642,1404,1404,1404,1404,0
|
|
20230705,105700,112045642,1404,1404,1404,1404,178
|
|
20230705,105600,111795730,1404,1404,1404,1404,1
|
|
20230705,105500,111794326,1404,1404,1404,1404,1
|
|
20230705,105400,111792922,1396,1398,1398,1396,2511
|
|
20230705,105300,108284164,1399,1400,1400,1399,2082
|
|
20230705,105200,105370764,1400,1400,1400,1400,0
|
|
20230705,105100,105370764,1400,1400,1400,1400,0
|
|
20230705,105000,105370764,1400,1400,1400,1400,0
|
|
20230705,104900,105370764,1400,1402,1402,1400,75
|
|
20230705,104800,105265660,1406,1406,1406,1406,5
|
|
20230705,104700,105258630,1406,1406,1406,1406,4
|
|
20230705,104600,105253006,1406,1406,1406,1406,0
|
|
20230705,104500,105253006,1406,1406,1406,1406,0
|
|
20230705,104400,105253006,1406,1406,1406,1406,0
|
|
20230705,104300,105253006,1406,1406,1406,1406,0
|
|
20230705,104200,105253006,1406,1406,1406,1406,1
|
|
20230705,104100,105251600,1406,1406,1406,1406,1
|
|
20230705,104000,105250194,1399,1399,1399,1399,0
|
|
20230705,103900,105250194,1399,1399,1399,1399,0
|
|
20230705,103800,105250194,1399,1401,1401,1399,479
|
|
20230705,103700,104580019,1402,1402,1402,1402,10
|
|
20230705,103600,104565999,1408,1408,1408,1408,0
|
|
20230705,103500,104565999,1408,1408,1408,1408,1
|
|
20230705,103400,104564591,1408,1408,1408,1408,0
|
|
20230705,103300,104564591,1408,1408,1408,1408,0
|
|
20230705,103200,104564591,1408,1408,1408,1408,54
|
|
20230705,103100,104488559,1408,1408,1408,1408,1
|
|
20230705,103000,104487151,1401,1400,1401,1400,370
|
|
20230705,102900,103969085,1400,1399,1400,1399,2308
|
|
20230705,102800,100737951,1399,1399,1399,1399,5
|
|
20230705,102700,100730956,1400,1400,1400,1400,0
|
|
20230705,102600,100730956,1400,1400,1400,1400,678
|
|
20230705,102500,99781756,1397,1401,1401,1397,4381
|
|
20230705,102400,93654234,1401,1401,1401,1401,2
|
|
20230705,102300,93651432,1402,1402,1402,1402,55
|
|
20230705,102200,93574322,1410,1410,1410,1410,0
|
|
20230705,102100,93574322,1410,1410,1410,1410,0
|
|
20230705,102000,93574322,1410,1410,1410,1410,0
|
|
20230705,101900,93574322,1410,1410,1410,1410,0
|
|
20230705,101800,93574322,1410,1410,1410,1410,0
|
|
20230705,101700,93574322,1410,1410,1410,1410,0
|
|
20230705,101600,93574322,1410,1410,1410,1410,10
|
|
20230705,101500,93560222,1401,1401,1401,1401,0
|
|
20230705,101400,93560222,1401,1401,1401,1401,0
|
|
20230705,101300,93560222,1401,1410,1410,1401,2272
|
|
20230705,101200,90377141,1401,1410,1410,1401,5125
|
|
20230705,101100,83194430,1411,1411,1411,1411,0
|
|
20230705,101000,83194430,1411,1404,1411,1404,216
|
|
20230705,100900,82890865,1404,1404,1404,1404,1224
|
|
20230705,100800,81172369,1404,1404,1404,1404,0
|
|
20230705,100700,81172369,1404,1404,1404,1404,208
|
|
20230705,100600,80880337,1404,1405,1405,1404,1469
|
|
20230705,100500,78816661,1405,1415,1415,1405,3353
|
|
20230705,100400,74102166,1415,1415,1415,1415,0
|
|
20230705,100300,74102166,1415,1415,1415,1415,152
|
|
20230705,100200,73887086,1414,1414,1414,1414,0
|
|
20230705,100100,73887086,1414,1414,1414,1414,1
|
|
20230705,100000,73885672,1409,1410,1410,1409,905
|
|
20230705,095900,72609726,1410,1410,1410,1410,404
|
|
20230705,095800,72040086,1410,1410,1410,1410,1633
|
|
20230705,095700,69737556,1403,1405,1405,1403,500
|
|
20230705,095600,69035677,1404,1409,1409,1404,1137
|
|
20230705,095500,67438593,1410,1410,1410,1410,0
|
|
20230705,095400,67438593,1410,1413,1413,1410,5964
|
|
20230705,095300,59026867,1414,1414,1414,1414,0
|
|
20230705,095200,59026867,1414,1414,1414,1414,311
|
|
20230705,095100,58587113,1414,1415,1415,1414,23
|
|
20230705,095000,58554571,1417,1417,1417,1417,3
|
|
20230705,094900,58550320,1417,1417,1417,1417,20
|
|
20230705,094800,58521980,1418,1419,1419,1418,30
|
|
20230705,094700,58479430,1419,1419,1419,1419,0
|
|
20230705,094600,58479430,1419,1420,1420,1419,20
|
|
20230705,094500,58451040,1421,1421,1421,1421,0
|
|
20230705,094400,58451040,1421,1421,1421,1421,5
|
|
20230705,094300,58443935,1421,1423,1423,1421,35
|
|
20230705,094200,58394170,1423,1423,1423,1422,282
|
|
20230705,094100,57993046,1415,1424,1424,1415,356
|
|
20230705,094000,57489261,1424,1424,1424,1424,5
|
|
20230705,093900,57482141,1424,1424,1424,1424,0
|
|
20230705,093800,57482141,1424,1424,1424,1424,0
|
|
20230705,093700,57482141,1424,1424,1424,1424,280
|
|
20230705,093600,57083421,1424,1424,1424,1424,0
|
|
20230705,093500,57083421,1424,1424,1424,1424,0
|
|
20230705,093400,57083421,1424,1424,1424,1424,223
|
|
20230705,093300,56765869,1425,1421,1425,1420,2081
|
|
20230705,093200,53808974,1418,1416,1418,1413,7169
|
|
20230705,093100,43664749,1420,1415,1420,1413,1819
|
|
20230705,093000,41090885,1415,1420,1420,1415,1389
|
|
20230705,092900,39124705,1418,1420,1421,1418,3918
|
|
20230705,092800,33560772,1421,1421,1421,1421,19
|
|
20230705,092700,33533773,1421,1427,1427,1421,7424
|
|
20230705,092600,22975888,1423,1423,1423,1423,651
|
|
20230705,092500,22049515,1423,1423,1423,1423,0
|
|
20230705,092400,22049515,1423,1423,1423,1423,0
|
|
20230705,092300,22049515,1423,1425,1425,1423,3194
|
|
20230705,092200,17502492,1425,1425,1425,1425,100
|
|
20230705,092100,17359992,1425,1425,1425,1425,34
|
|
20230705,092000,17311542,1424,1425,1425,1424,220
|
|
20230705,091900,16998240,1428,1428,1428,1428,0
|
|
20230705,091800,16998240,1428,1428,1428,1428,0
|
|
20230705,091700,16998240,1428,1431,1431,1428,2600
|
|
20230705,091600,13285410,1431,1431,1431,1428,702
|
|
20230705,091500,12282948,1428,1428,1428,1428,423
|
|
20230705,091400,11678904,1431,1431,1431,1431,27
|
|
20230705,091300,11640267,1431,1431,1431,1431,1
|
|
20230705,091200,11638836,1431,1431,1431,1431,0
|
|
20230705,091100,11638836,1431,1431,1431,1431,0
|
|
20230705,091000,11638836,1431,1431,1431,1431,0
|
|
20230705,090900,11638836,1431,1431,1431,1431,0
|
|
20230705,090800,11638836,1431,1431,1431,1431,105
|
|
20230705,090700,11488581,1431,1431,1431,1431,9
|
|
20230705,090600,11475702,1425,1425,1425,1425,2026
|
|
20230705,090500,8588652,1424,1424,1424,1424,0
|
|
20230705,090400,8588652,1424,1426,1426,1424,500
|
|
20230705,090300,7875672,1430,1430,1430,1430,10
|
|
20230705,090200,7861372,1430,1431,1431,1430,1262
|
|
20230705,090100,6055610,1431,1429,1431,1425,1083
|
|
20230705,090000,4510765,1429,1425,1432,1425,2858
|