576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183300,235158140,1360,1360,1360,1360,4066
|
|
20230706,183200,235158140,1360,1360,1360,1360,0
|
|
20230706,183100,235158140,1360,1360,1360,1360,0
|
|
20230706,183000,235158140,1360,1360,1360,1360,0
|
|
20230706,182900,235158140,1360,1360,1360,1360,0
|
|
20230706,182800,235158140,1360,1360,1360,1360,0
|
|
20230706,182700,235158140,1360,1360,1360,1360,0
|
|
20230706,182600,235158140,1360,1360,1360,1360,0
|
|
20230706,182500,235158140,1360,1360,1360,1360,0
|
|
20230706,182400,235158140,1360,1360,1360,1360,0
|
|
20230706,182300,235158140,1360,1360,1360,1360,0
|
|
20230706,182200,235158140,1360,1360,1360,1360,0
|
|
20230706,182100,235158140,1360,1360,1360,1360,0
|
|
20230706,182000,235158140,1360,1360,1360,1360,0
|
|
20230706,181900,235158140,1360,1360,1360,1360,0
|
|
20230706,181800,235158140,1360,1360,1360,1360,0
|
|
20230706,181700,235158140,1360,1360,1360,1360,0
|
|
20230706,181600,235158140,1360,1360,1360,1360,0
|
|
20230706,181500,235158140,1360,1360,1360,1360,0
|
|
20230706,181400,235158140,1360,1360,1360,1360,0
|
|
20230706,181300,235158140,1360,1360,1360,1360,0
|
|
20230706,181200,235158140,1360,1360,1360,1360,0
|
|
20230706,181100,235158140,1360,1360,1360,1360,0
|
|
20230706,181000,235158140,1360,1360,1360,1360,0
|
|
20230706,180900,235158140,1360,1360,1360,1360,0
|
|
20230706,180800,235158140,1360,1360,1360,1360,0
|
|
20230706,180700,235158140,1360,1360,1360,1360,0
|
|
20230706,180600,235158140,1360,1360,1360,1360,0
|
|
20230706,180500,235158140,1360,1360,1360,1360,0
|
|
20230706,180400,235158140,1360,1360,1360,1360,0
|
|
20230706,180300,235158140,1360,1360,1360,1360,4066
|
|
20230706,180200,235158140,1360,1360,1360,1360,0
|
|
20230706,180100,235158140,1360,1360,1360,1360,0
|
|
20230706,180000,235158140,1360,1360,1360,1360,0
|
|
20230706,175900,235158140,1360,1360,1360,1360,0
|
|
20230706,175800,235158140,1360,1360,1360,1360,0
|
|
20230706,175700,235158140,1360,1360,1360,1360,0
|
|
20230706,175600,235158140,1360,1360,1360,1360,0
|
|
20230706,175500,235158140,1360,1360,1360,1360,0
|
|
20230706,175400,235158140,1360,1360,1360,1360,0
|
|
20230706,175300,235158140,1360,1360,1360,1360,0
|
|
20230706,175200,235158140,1360,1360,1360,1360,0
|
|
20230706,175100,235158140,1360,1360,1360,1360,0
|
|
20230706,175000,235158140,1360,1360,1360,1360,0
|
|
20230706,174900,235158140,1360,1360,1360,1360,0
|
|
20230706,174800,235158140,1360,1360,1360,1360,0
|
|
20230706,174700,235158140,1360,1360,1360,1360,0
|
|
20230706,174600,235158140,1360,1360,1360,1360,0
|
|
20230706,174500,235158140,1360,1360,1360,1360,0
|
|
20230706,174400,235158140,1360,1360,1360,1360,0
|
|
20230706,174300,235158140,1360,1360,1360,1360,0
|
|
20230706,174200,235158140,1360,1360,1360,1360,0
|
|
20230706,174100,235158140,1360,1360,1360,1360,0
|
|
20230706,174000,235158140,1360,1360,1360,1360,0
|
|
20230706,173900,235158140,1360,1360,1360,1360,0
|
|
20230706,173800,235158140,1360,1360,1360,1360,0
|
|
20230706,173700,235158140,1360,1360,1360,1360,0
|
|
20230706,173600,235158140,1360,1360,1360,1360,0
|
|
20230706,173500,235158140,1360,1360,1360,1360,0
|
|
20230706,173400,235158140,1360,1360,1360,1360,0
|
|
20230706,173300,235158140,1360,1360,1360,1360,4066
|
|
20230706,173200,235158140,1360,1360,1360,1360,0
|
|
20230706,173100,235158140,1360,1360,1360,1360,0
|
|
20230706,173000,235158140,1360,1360,1360,1360,0
|
|
20230706,172900,235158140,1360,1360,1360,1360,0
|
|
20230706,172800,235158140,1360,1360,1360,1360,0
|
|
20230706,172700,235158140,1360,1360,1360,1360,0
|
|
20230706,172600,235158140,1360,1360,1360,1360,0
|
|
20230706,172500,235158140,1360,1360,1360,1360,0
|
|
20230706,172400,235158140,1360,1360,1360,1360,0
|
|
20230706,172300,235158140,1360,1360,1360,1360,0
|
|
20230706,172200,235158140,1360,1360,1360,1360,0
|
|
20230706,172100,235158140,1360,1360,1360,1360,0
|
|
20230706,172000,235158140,1360,1360,1360,1360,0
|
|
20230706,171900,235158140,1360,1360,1360,1360,0
|
|
20230706,171800,235158140,1360,1360,1360,1360,0
|
|
20230706,171700,235158140,1360,1360,1360,1360,0
|
|
20230706,171600,235158140,1360,1360,1360,1360,0
|
|
20230706,171500,235158140,1360,1360,1360,1360,0
|
|
20230706,171400,235158140,1360,1360,1360,1360,0
|
|
20230706,171300,235158140,1360,1360,1360,1360,0
|
|
20230706,171200,235158140,1360,1360,1360,1360,0
|
|
20230706,171100,235158140,1360,1360,1360,1360,0
|
|
20230706,171000,235158140,1360,1360,1360,1360,0
|
|
20230706,170900,235158140,1360,1360,1360,1360,0
|
|
20230706,170800,235158140,1360,1360,1360,1360,0
|
|
20230706,170700,235158140,1360,1360,1360,1360,0
|
|
20230706,170600,235158140,1360,1360,1360,1360,0
|
|
20230706,170500,235158140,1360,1360,1360,1360,0
|
|
20230706,170400,235158140,1360,1360,1360,1360,0
|
|
20230706,170300,235158140,1360,1360,1360,1360,4066
|
|
20230706,170200,235158140,1360,1360,1360,1360,0
|
|
20230706,170100,235158140,1360,1360,1360,1360,0
|
|
20230706,170000,235158140,1360,1360,1360,1360,0
|
|
20230706,165900,235158140,1360,1360,1360,1360,0
|
|
20230706,165800,235158140,1360,1360,1360,1360,0
|
|
20230706,165700,235158140,1360,1360,1360,1360,0
|
|
20230706,165600,235158140,1360,1360,1360,1360,0
|
|
20230706,165500,235158140,1360,1360,1360,1360,0
|
|
20230706,165400,235158140,1360,1360,1360,1360,0
|
|
20230706,165300,235158140,1360,1360,1360,1360,0
|
|
20230706,165200,235158140,1360,1360,1360,1360,0
|
|
20230706,165100,235158140,1360,1360,1360,1360,0
|
|
20230706,165000,235158140,1360,1360,1360,1360,0
|
|
20230706,164900,235158140,1360,1360,1360,1360,0
|
|
20230706,164800,235158140,1360,1360,1360,1360,0
|
|
20230706,164700,235158140,1360,1360,1360,1360,0
|
|
20230706,164600,235158140,1360,1360,1360,1360,0
|
|
20230706,164500,235158140,1360,1360,1360,1360,0
|
|
20230706,164400,235158140,1360,1360,1360,1360,0
|
|
20230706,164300,235158140,1360,1360,1360,1360,0
|
|
20230706,164200,235158140,1360,1360,1360,1360,0
|
|
20230706,164100,235158140,1360,1360,1360,1360,0
|
|
20230706,164000,235158140,1360,1360,1360,1360,0
|
|
20230706,163900,235158140,1360,1360,1360,1360,0
|
|
20230706,163800,235158140,1360,1360,1360,1360,0
|
|
20230706,163700,235158140,1360,1360,1360,1360,0
|
|
20230706,163600,235158140,1360,1360,1360,1360,0
|
|
20230706,163500,235158140,1360,1360,1360,1360,0
|
|
20230706,163400,235158140,1360,1360,1360,1360,0
|
|
20230706,163300,235158140,1360,1360,1360,1360,4066
|
|
20230706,163200,235158140,1360,1360,1360,1360,0
|
|
20230706,163100,235158140,1360,1360,1360,1360,0
|
|
20230706,163000,235158140,1360,1360,1360,1360,0
|
|
20230706,162900,235158140,1360,1360,1360,1360,0
|
|
20230706,162800,235158140,1360,1360,1360,1360,0
|
|
20230706,162700,235158140,1360,1360,1360,1360,0
|
|
20230706,162600,235158140,1360,1360,1360,1360,0
|
|
20230706,162500,235158140,1360,1360,1360,1360,0
|
|
20230706,162400,235158140,1360,1360,1360,1360,0
|
|
20230706,162300,235158140,1360,1360,1360,1360,0
|
|
20230706,162200,235158140,1360,1360,1360,1360,0
|
|
20230706,162100,235158140,1360,1360,1360,1360,0
|
|
20230706,162000,235158140,1360,1360,1360,1360,0
|
|
20230706,161900,235158140,1360,1360,1360,1360,0
|
|
20230706,161800,235158140,1360,1360,1360,1360,0
|
|
20230706,161700,235158140,1360,1360,1360,1360,0
|
|
20230706,161600,235158140,1360,1360,1360,1360,0
|
|
20230706,161500,235158140,1360,1360,1360,1360,0
|
|
20230706,161400,235158140,1360,1360,1360,1360,0
|
|
20230706,161300,235158140,1360,1360,1360,1360,0
|
|
20230706,161200,235158140,1360,1360,1360,1360,0
|
|
20230706,161100,235158140,1360,1360,1360,1360,0
|
|
20230706,161000,235158140,1360,1360,1360,1360,0
|
|
20230706,160900,235158140,1360,1360,1360,1360,0
|
|
20230706,160800,235158140,1360,1360,1360,1360,0
|
|
20230706,160700,235158140,1360,1360,1360,1360,0
|
|
20230706,160600,235158140,1360,1360,1360,1360,0
|
|
20230706,160500,235158140,1360,1360,1360,1360,0
|
|
20230706,160400,235158140,1360,1360,1360,1360,0
|
|
20230706,160300,235158140,1360,1360,1360,1360,4066
|
|
20230706,160200,235158140,1360,1360,1360,1360,0
|
|
20230706,160100,235158140,1360,1360,1360,1360,0
|
|
20230706,160000,235158140,1360,1360,1360,1360,0
|
|
20230706,155900,235158140,1360,1360,1360,1360,0
|
|
20230706,155800,235158140,1360,1360,1360,1360,0
|
|
20230706,155700,235158140,1360,1360,1360,1360,0
|
|
20230706,155600,235158140,1360,1360,1360,1360,0
|
|
20230706,155500,235158140,1360,1360,1360,1360,0
|
|
20230706,155400,235158140,1360,1360,1360,1360,0
|
|
20230706,155300,235158140,1360,1360,1360,1360,0
|
|
20230706,155200,235158140,1360,1360,1360,1360,0
|
|
20230706,155100,235158140,1360,1360,1360,1360,0
|
|
20230706,155000,235158140,1360,1360,1360,1360,0
|
|
20230706,154900,235158140,1360,1360,1360,1360,0
|
|
20230706,154800,235158140,1360,1360,1360,1360,0
|
|
20230706,154700,235158140,1360,1360,1360,1360,0
|
|
20230706,154600,235158140,1360,1360,1360,1360,0
|
|
20230706,154500,235158140,1360,1360,1360,1360,0
|
|
20230706,154400,235158140,1360,1360,1360,1360,0
|
|
20230706,154300,235158140,1360,1360,1360,1360,0
|
|
20230706,154200,235158140,1360,1360,1360,1360,0
|
|
20230706,154100,235158140,1360,1360,1360,1360,0
|
|
20230706,154000,235158140,1360,1360,1360,1360,0
|
|
20230706,153900,235158140,1360,1360,1360,1360,0
|
|
20230706,153800,235158140,1360,1360,1360,1360,0
|
|
20230706,153700,235158140,1360,1360,1360,1360,0
|
|
20230706,153600,235158140,1360,1360,1360,1360,0
|
|
20230706,153500,235158140,1360,1360,1360,1360,0
|
|
20230706,153400,235158140,1360,1360,1360,1360,0
|
|
20230706,153300,235158140,1360,1360,1360,1360,4066
|
|
20230706,153200,235158140,1360,1360,1360,1360,0
|
|
20230706,153100,235158140,1360,1360,1360,1360,0
|
|
20230706,153000,235158140,1360,1360,1360,1360,4066
|
|
20230706,152900,229628380,1362,1362,1362,1362,0
|
|
20230706,152800,229628380,1362,1362,1362,1362,0
|
|
20230706,152700,229628380,1362,1362,1362,1362,0
|
|
20230706,152600,229628380,1362,1362,1362,1362,0
|
|
20230706,152500,229628380,1362,1362,1362,1362,0
|
|
20230706,152400,229628380,1362,1362,1362,1362,0
|
|
20230706,152300,229628380,1362,1362,1362,1362,0
|
|
20230706,152200,229628380,1362,1362,1362,1362,0
|
|
20230706,152100,229628380,1362,1362,1362,1362,0
|
|
20230706,152000,229628380,1362,1362,1362,1362,0
|
|
20230706,151900,229628380,1362,1361,1362,1361,792
|
|
20230706,151800,228550276,1361,1361,1361,1361,473
|
|
20230706,151700,227906523,1362,1362,1362,1362,1000
|
|
20230706,151600,226544523,1362,1361,1362,1361,6
|
|
20230706,151500,226536356,1361,1361,1361,1361,0
|
|
20230706,151400,226536356,1361,1361,1361,1361,0
|
|
20230706,151300,226536356,1361,1361,1361,1361,2
|
|
20230706,151200,226533634,1362,1362,1362,1362,0
|
|
20230706,151100,226533634,1362,1362,1362,1362,0
|
|
20230706,151000,226533634,1362,1362,1362,1362,0
|
|
20230706,150900,226533634,1362,1358,1362,1358,1034
|
|
20230706,150800,225129446,1357,1357,1357,1357,0
|
|
20230706,150700,225129446,1357,1358,1363,1357,1330
|
|
20230706,150600,223323320,1357,1362,1362,1357,700
|
|
20230706,150500,222372764,1365,1365,1365,1365,70
|
|
20230706,150400,222277214,1365,1365,1365,1365,1
|
|
20230706,150300,222275849,1360,1360,1360,1360,1
|
|
20230706,150200,222274489,1365,1365,1365,1365,0
|
|
20230706,150100,222274489,1365,1365,1365,1365,1
|
|
20230706,150000,222273124,1364,1364,1364,1364,4470
|
|
20230706,145900,216176044,1364,1364,1364,1364,0
|
|
20230706,145800,216176044,1364,1358,1364,1356,736
|
|
20230706,145700,215177636,1364,1360,1364,1360,3
|
|
20230706,145600,215173552,1364,1364,1364,1364,1
|
|
20230706,145500,215172188,1363,1363,1365,1363,12
|
|
20230706,145400,215155830,1357,1357,1357,1357,0
|
|
20230706,145300,215155830,1357,1357,1357,1357,147
|
|
20230706,145200,214956351,1356,1356,1356,1356,1
|
|
20230706,145100,214954995,1364,1364,1364,1364,0
|
|
20230706,145000,214954995,1364,1358,1364,1356,6901
|
|
20230706,144900,205585215,1364,1364,1364,1364,1000
|
|
20230706,144800,204221215,1368,1368,1368,1368,1
|
|
20230706,144700,204219847,1357,1357,1357,1357,0
|
|
20230706,144600,204219847,1357,1367,1367,1357,5842
|
|
20230706,144500,196280453,1367,1362,1367,1361,2862
|
|
20230706,144400,192385037,1362,1362,1362,1362,753
|
|
20230706,144300,191359451,1368,1368,1368,1368,0
|
|
20230706,144200,191359451,1368,1368,1368,1368,0
|
|
20230706,144100,191359451,1368,1368,1368,1368,0
|
|
20230706,144000,191359451,1368,1363,1368,1362,607
|
|
20230706,143900,190532701,1368,1368,1368,1368,0
|
|
20230706,143800,190532701,1368,1368,1368,1368,1
|
|
20230706,143700,190531333,1370,1370,1370,1370,0
|
|
20230706,143600,190531333,1370,1370,1370,1370,0
|
|
20230706,143500,190531333,1370,1370,1370,1370,0
|
|
20230706,143400,190531333,1370,1370,1370,1370,0
|
|
20230706,143300,190531333,1370,1370,1370,1370,0
|
|
20230706,143200,190531333,1370,1370,1370,1370,0
|
|
20230706,143100,190531333,1370,1370,1370,1370,0
|
|
20230706,143000,190531333,1370,1368,1370,1365,563
|
|
20230706,142900,189762351,1368,1368,1368,1368,0
|
|
20230706,142800,189762351,1368,1368,1368,1368,0
|
|
20230706,142700,189762351,1368,1367,1368,1367,2192
|
|
20230706,142600,186763802,1368,1368,1368,1368,0
|
|
20230706,142500,186763802,1368,1367,1368,1367,101
|
|
20230706,142400,186625734,1368,1368,1368,1368,0
|
|
20230706,142300,186625734,1368,1368,1368,1368,0
|
|
20230706,142200,186625734,1368,1368,1368,1368,0
|
|
20230706,142100,186625734,1368,1368,1368,1368,0
|
|
20230706,142000,186625734,1368,1368,1368,1368,0
|
|
20230706,141900,186625734,1368,1368,1368,1368,0
|
|
20230706,141800,186625734,1368,1368,1368,1368,93
|
|
20230706,141700,186498510,1368,1368,1368,1368,0
|
|
20230706,141600,186498510,1368,1368,1368,1368,730
|
|
20230706,141500,185499870,1368,1368,1368,1368,0
|
|
20230706,141400,185499870,1368,1364,1368,1364,431
|
|
20230706,141300,184911758,1368,1368,1368,1368,0
|
|
20230706,141200,184911758,1368,1368,1368,1368,5
|
|
20230706,141100,184904918,1368,1368,1368,1368,0
|
|
20230706,141000,184904918,1368,1368,1368,1368,0
|
|
20230706,140900,184904918,1368,1368,1368,1368,0
|
|
20230706,140800,184904918,1368,1368,1368,1368,0
|
|
20230706,140700,184904918,1368,1368,1368,1368,0
|
|
20230706,140600,184904918,1368,1368,1368,1368,0
|
|
20230706,140500,184904918,1368,1368,1368,1368,173
|
|
20230706,140400,184668254,1368,1368,1368,1368,2
|
|
20230706,140300,184665518,1368,1368,1368,1352,17191
|
|
20230706,140200,161326724,1364,1364,1364,1364,0
|
|
20230706,140100,161326724,1364,1364,1364,1364,0
|
|
20230706,140000,161326724,1364,1364,1364,1364,0
|
|
20230706,135900,161326724,1364,1364,1364,1364,0
|
|
20230706,135800,161326724,1364,1364,1364,1364,500
|
|
20230706,135700,160644724,1361,1361,1361,1361,0
|
|
20230706,135600,160644724,1361,1361,1361,1361,0
|
|
20230706,135500,160644724,1361,1361,1361,1361,0
|
|
20230706,135400,160644724,1361,1361,1361,1361,510
|
|
20230706,135300,159950614,1361,1361,1361,1361,5
|
|
20230706,135200,159943809,1359,1359,1359,1359,0
|
|
20230706,135100,159943809,1359,1359,1359,1359,0
|
|
20230706,135000,159943809,1359,1359,1359,1359,0
|
|
20230706,134900,159943809,1359,1359,1359,1359,0
|
|
20230706,134800,159943809,1359,1367,1370,1359,680
|
|
20230706,134700,159017671,1370,1370,1370,1370,0
|
|
20230706,134600,159017671,1370,1370,1370,1370,0
|
|
20230706,134500,159017671,1370,1370,1370,1370,6
|
|
20230706,134400,159009451,1361,1361,1361,1361,0
|
|
20230706,134300,159009451,1361,1363,1363,1361,300
|
|
20230706,134200,158601042,1363,1363,1363,1363,0
|
|
20230706,134100,158601042,1363,1363,1363,1363,0
|
|
20230706,134000,158601042,1363,1363,1363,1363,0
|
|
20230706,133900,158601042,1363,1363,1363,1363,3
|
|
20230706,133800,158596953,1373,1373,1373,1373,1
|
|
20230706,133700,158595580,1361,1361,1361,1361,3000
|
|
20230706,133600,154512580,1361,1359,1361,1354,9547
|
|
20230706,133500,141557344,1363,1363,1363,1363,0
|
|
20230706,133400,141557344,1363,1363,1363,1363,1
|
|
20230706,133300,141555981,1361,1360,1361,1356,2047
|
|
20230706,133200,138777952,1361,1361,1361,1360,129
|
|
20230706,133100,138602445,1363,1363,1367,1363,3588
|
|
20230706,133000,133711987,1364,1366,1366,1363,4008
|
|
20230706,132900,128242477,1371,1370,1371,1367,1828
|
|
20230706,132800,125740446,1374,1370,1374,1370,359
|
|
20230706,132700,125248612,1370,1370,1370,1370,60
|
|
20230706,132600,125166412,1370,1371,1371,1370,1000
|
|
20230706,132500,123796402,1378,1378,1378,1378,0
|
|
20230706,132400,123796402,1378,1378,1378,1378,0
|
|
20230706,132300,123796402,1378,1378,1378,1378,50
|
|
20230706,132200,123727502,1378,1378,1378,1378,1
|
|
20230706,132100,123726124,1371,1371,1371,1370,2021
|
|
20230706,132000,120955354,1376,1376,1376,1376,5
|
|
20230706,131900,120948474,1376,1376,1376,1376,10
|
|
20230706,131800,120934714,1376,1376,1376,1376,0
|
|
20230706,131700,120934714,1376,1376,1376,1376,0
|
|
20230706,131600,120934714,1376,1376,1376,1376,1
|
|
20230706,131500,120933338,1368,1368,1368,1368,0
|
|
20230706,131400,120933338,1368,1368,1368,1368,1
|
|
20230706,131300,120931970,1376,1376,1376,1376,0
|
|
20230706,131200,120931970,1376,1368,1376,1368,11
|
|
20230706,131100,120916914,1377,1377,1377,1377,0
|
|
20230706,131000,120916914,1377,1377,1377,1377,0
|
|
20230706,130900,120916914,1377,1377,1377,1377,0
|
|
20230706,130800,120916914,1377,1377,1377,1377,1
|
|
20230706,130700,120915537,1365,1365,1365,1365,0
|
|
20230706,130600,120915537,1365,1368,1368,1365,500
|
|
20230706,130500,120231909,1368,1375,1375,1368,8717
|
|
20230706,130400,108280688,1375,1375,1375,1375,1
|
|
20230706,130300,108279313,1379,1379,1379,1379,0
|
|
20230706,130200,108279313,1379,1379,1379,1379,0
|
|
20230706,130100,108279313,1379,1379,1379,1379,0
|
|
20230706,130000,108279313,1379,1379,1379,1379,1
|
|
20230706,125900,108277934,1374,1374,1374,1374,1
|
|
20230706,125800,108276560,1373,1373,1373,1373,17
|
|
20230706,125700,108253219,1380,1380,1380,1380,1
|
|
20230706,125600,108251839,1372,1372,1372,1372,0
|
|
20230706,125500,108251839,1372,1372,1372,1372,0
|
|
20230706,125400,108251839,1372,1383,1383,1372,2401
|
|
20230706,125300,104954894,1374,1379,1379,1374,1009
|
|
20230706,125200,103567184,1378,1378,1378,1378,0
|
|
20230706,125100,103567184,1378,1379,1379,1378,604
|
|
20230706,125000,102734272,1379,1379,1379,1379,2
|
|
20230706,124900,102731514,1380,1384,1384,1380,7896
|
|
20230706,124800,91830171,1383,1383,1383,1383,0
|
|
20230706,124700,91830171,1383,1383,1383,1383,5
|
|
20230706,124600,91823256,1383,1386,1386,1383,102
|
|
20230706,124500,91682087,1384,1384,1384,1384,0
|
|
20230706,124400,91682087,1384,1384,1384,1384,0
|
|
20230706,124300,91682087,1384,1384,1384,1384,5
|
|
20230706,124200,91675167,1384,1385,1385,1384,1304
|
|
20230706,124100,89870406,1386,1386,1386,1386,30
|
|
20230706,124000,89828826,1385,1385,1385,1385,0
|
|
20230706,123900,89828826,1385,1385,1385,1385,0
|
|
20230706,123800,89828826,1385,1385,1385,1385,0
|
|
20230706,123700,89828826,1385,1385,1385,1385,61
|
|
20230706,123600,89744341,1385,1385,1385,1385,99
|
|
20230706,123500,89607226,1391,1391,1391,1391,1
|
|
20230706,123400,89605835,1384,1385,1385,1384,640
|
|
20230706,123300,88719956,1391,1391,1391,1391,0
|
|
20230706,123200,88719956,1391,1391,1391,1391,0
|
|
20230706,123100,88719956,1391,1391,1391,1391,1
|
|
20230706,123000,88718565,1384,1384,1384,1384,0
|
|
20230706,122900,88718565,1384,1384,1384,1384,31
|
|
20230706,122800,88675661,1391,1391,1391,1391,100
|
|
20230706,122700,88536561,1391,1391,1391,1391,0
|
|
20230706,122600,88536561,1391,1391,1391,1391,0
|
|
20230706,122500,88536561,1391,1391,1391,1391,0
|
|
20230706,122400,88536561,1391,1391,1391,1391,0
|
|
20230706,122300,88536561,1391,1385,1391,1385,1001
|
|
20230706,122200,87150170,1391,1391,1391,1391,1
|
|
20230706,122100,87148779,1385,1385,1385,1385,200
|
|
20230706,122000,86871779,1386,1386,1386,1386,340
|
|
20230706,121900,86400539,1393,1393,1393,1393,1
|
|
20230706,121800,86399146,1387,1387,1387,1387,0
|
|
20230706,121700,86399146,1387,1387,1387,1387,20
|
|
20230706,121600,86371406,1393,1393,1393,1393,100
|
|
20230706,121500,86232106,1393,1393,1393,1393,0
|
|
20230706,121400,86232106,1393,1393,1393,1393,0
|
|
20230706,121300,86232106,1393,1393,1393,1393,0
|
|
20230706,121200,86232106,1393,1393,1393,1393,0
|
|
20230706,121100,86232106,1393,1393,1393,1393,0
|
|
20230706,121000,86232106,1393,1393,1393,1393,2
|
|
20230706,120900,86229320,1393,1393,1393,1393,0
|
|
20230706,120800,86229320,1393,1393,1393,1393,0
|
|
20230706,120700,86229320,1393,1393,1393,1393,0
|
|
20230706,120600,86229320,1393,1393,1393,1393,0
|
|
20230706,120500,86229320,1393,1393,1393,1393,0
|
|
20230706,120400,86229320,1393,1393,1393,1393,300
|
|
20230706,120300,85811420,1393,1393,1393,1393,85
|
|
20230706,120200,85693015,1394,1394,1394,1394,0
|
|
20230706,120100,85693015,1394,1394,1394,1394,0
|
|
20230706,120000,85693015,1394,1390,1394,1390,12
|
|
20230706,115900,85676331,1396,1396,1396,1396,0
|
|
20230706,115800,85676331,1396,1396,1396,1396,0
|
|
20230706,115700,85676331,1396,1396,1396,1396,1
|
|
20230706,115600,85674935,1397,1397,1397,1397,0
|
|
20230706,115500,85674935,1397,1397,1397,1397,0
|
|
20230706,115400,85674935,1397,1397,1397,1397,0
|
|
20230706,115300,85674935,1397,1385,1397,1385,322
|
|
20230706,115200,85228101,1390,1390,1390,1390,0
|
|
20230706,115100,85228101,1390,1390,1390,1390,0
|
|
20230706,115000,85228101,1390,1386,1390,1386,111
|
|
20230706,114900,85074211,1386,1386,1386,1386,300
|
|
20230706,114800,84658411,1386,1390,1390,1386,2
|
|
20230706,114700,84655635,1390,1390,1390,1390,5
|
|
20230706,114600,84648685,1390,1390,1390,1390,0
|
|
20230706,114500,84648685,1390,1390,1390,1390,0
|
|
20230706,114400,84648685,1390,1391,1391,1390,6367
|
|
20230706,114300,75798355,1400,1400,1400,1400,0
|
|
20230706,114200,75798355,1400,1400,1400,1400,0
|
|
20230706,114100,75798355,1400,1400,1400,1400,0
|
|
20230706,114000,75798355,1400,1400,1400,1400,0
|
|
20230706,113900,75798355,1400,1400,1400,1400,2
|
|
20230706,113800,75795555,1400,1400,1400,1400,500
|
|
20230706,113700,75095555,1400,1400,1400,1400,0
|
|
20230706,113600,75095555,1400,1400,1400,1400,0
|
|
20230706,113500,75095555,1400,1400,1400,1400,0
|
|
20230706,113400,75095555,1400,1400,1400,1400,0
|
|
20230706,113300,75095555,1400,1400,1400,1400,0
|
|
20230706,113200,75095555,1400,1395,1400,1395,1647
|
|
20230706,113100,72797985,1395,1395,1395,1395,0
|
|
20230706,113000,72797985,1395,1395,1395,1395,1951
|
|
20230706,112900,70076340,1390,1390,1390,1390,0
|
|
20230706,112800,70076340,1390,1390,1390,1390,143
|
|
20230706,112700,69877570,1395,1395,1395,1395,1
|
|
20230706,112600,69876175,1395,1395,1395,1395,0
|
|
20230706,112500,69876175,1395,1395,1395,1395,0
|
|
20230706,112400,69876175,1395,1395,1395,1395,0
|
|
20230706,112300,69876175,1395,1395,1395,1395,0
|
|
20230706,112200,69876175,1395,1395,1395,1395,3
|
|
20230706,112100,69871990,1391,1391,1391,1391,0
|
|
20230706,112000,69871990,1391,1391,1391,1391,5
|
|
20230706,111900,69865035,1391,1391,1391,1391,0
|
|
20230706,111800,69865035,1391,1393,1393,1391,2414
|
|
20230706,111700,66505645,1393,1393,1393,1393,826
|
|
20230706,111600,65355027,1393,1395,1395,1393,201
|
|
20230706,111500,65075032,1393,1393,1393,1393,0
|
|
20230706,111400,65075032,1393,1393,1393,1393,0
|
|
20230706,111300,65075032,1393,1393,1393,1393,450
|
|
20230706,111200,64448182,1393,1393,1393,1393,400
|
|
20230706,111100,63890982,1395,1395,1395,1395,20
|
|
20230706,111000,63863082,1395,1395,1395,1395,0
|
|
20230706,110900,63863082,1395,1395,1395,1395,0
|
|
20230706,110800,63863082,1395,1393,1395,1393,6
|
|
20230706,110700,63854718,1393,1393,1393,1393,100
|
|
20230706,110600,63715418,1394,1394,1394,1394,118
|
|
20230706,110500,63550926,1395,1395,1395,1395,0
|
|
20230706,110400,63550926,1395,1395,1395,1395,800
|
|
20230706,110300,62434926,1395,1395,1395,1395,0
|
|
20230706,110200,62434926,1395,1395,1395,1395,0
|
|
20230706,110100,62434926,1395,1395,1395,1395,0
|
|
20230706,110000,62434926,1395,1395,1395,1395,0
|
|
20230706,105900,62434926,1395,1395,1395,1395,0
|
|
20230706,105800,62434926,1395,1395,1395,1395,0
|
|
20230706,105700,62434926,1395,1395,1395,1395,0
|
|
20230706,105600,62434926,1395,1395,1395,1395,0
|
|
20230706,105500,62434926,1395,1395,1395,1395,3
|
|
20230706,105400,62430741,1395,1395,1395,1395,0
|
|
20230706,105300,62430741,1395,1395,1395,1395,2298
|
|
20230706,105200,59225031,1400,1395,1400,1395,2
|
|
20230706,105100,59222236,1399,1399,1399,1399,500
|
|
20230706,105000,58522736,1399,1399,1399,1399,0
|
|
20230706,104900,58522736,1399,1396,1399,1395,449
|
|
20230706,104800,57896373,1399,1399,1399,1399,1
|
|
20230706,104700,57894974,1400,1400,1400,1400,0
|
|
20230706,104600,57894974,1400,1400,1400,1400,0
|
|
20230706,104500,57894974,1400,1400,1400,1400,0
|
|
20230706,104400,57894974,1400,1400,1400,1400,0
|
|
20230706,104300,57894974,1400,1400,1400,1400,0
|
|
20230706,104200,57894974,1400,1400,1400,1400,0
|
|
20230706,104100,57894974,1400,1400,1400,1400,0
|
|
20230706,104000,57894974,1400,1400,1400,1400,0
|
|
20230706,103900,57894974,1400,1400,1400,1400,0
|
|
20230706,103800,57894974,1400,1400,1400,1400,0
|
|
20230706,103700,57894974,1400,1400,1400,1400,0
|
|
20230706,103600,57894974,1400,1400,1400,1400,0
|
|
20230706,103500,57894974,1400,1400,1400,1400,200
|
|
20230706,103400,57614974,1400,1400,1400,1400,0
|
|
20230706,103300,57614974,1400,1399,1400,1399,2
|
|
20230706,103200,57612175,1395,1395,1395,1395,0
|
|
20230706,103100,57612175,1395,1396,1396,1395,250
|
|
20230706,103000,57263364,1400,1400,1400,1400,0
|
|
20230706,102900,57263364,1400,1400,1400,1400,0
|
|
20230706,102800,57263364,1400,1400,1400,1400,0
|
|
20230706,102700,57263364,1400,1400,1400,1400,0
|
|
20230706,102600,57263364,1400,1400,1400,1400,0
|
|
20230706,102500,57263364,1400,1400,1400,1400,0
|
|
20230706,102400,57263364,1400,1400,1400,1400,0
|
|
20230706,102300,57263364,1400,1400,1400,1400,0
|
|
20230706,102200,57263364,1400,1400,1400,1400,247
|
|
20230706,102100,56917564,1400,1400,1400,1400,100
|
|
20230706,102000,56777564,1400,1400,1400,1400,0
|
|
20230706,101900,56777564,1400,1400,1400,1400,94
|
|
20230706,101800,56645964,1400,1400,1400,1400,5
|
|
20230706,101700,56638964,1400,1400,1400,1400,0
|
|
20230706,101600,56638964,1400,1397,1400,1397,3198
|
|
20230706,101500,52170323,1402,1402,1402,1402,0
|
|
20230706,101400,52170323,1402,1402,1402,1402,0
|
|
20230706,101300,52170323,1402,1402,1402,1402,1106
|
|
20230706,101200,50619711,1401,1401,1401,1401,1
|
|
20230706,101100,50618310,1401,1400,1401,1400,2141
|
|
20230706,101000,47619972,1401,1401,1401,1401,0
|
|
20230706,100900,47619972,1401,1401,1401,1401,0
|
|
20230706,100800,47619972,1401,1401,1401,1401,96
|
|
20230706,100700,47485476,1403,1403,1403,1403,0
|
|
20230706,100600,47485476,1403,1403,1403,1403,0
|
|
20230706,100500,47485476,1403,1403,1403,1403,0
|
|
20230706,100400,47485476,1403,1403,1403,1403,0
|
|
20230706,100300,47485476,1403,1403,1403,1403,0
|
|
20230706,100200,47485476,1403,1403,1403,1403,0
|
|
20230706,100100,47485476,1403,1403,1403,1403,0
|
|
20230706,100000,47485476,1403,1403,1403,1403,1
|
|
20230706,095900,47484073,1400,1400,1400,1400,0
|
|
20230706,095800,47484073,1400,1400,1400,1400,1000
|
|
20230706,095700,46084073,1400,1400,1400,1400,1
|
|
20230706,095600,46082673,1395,1395,1395,1395,0
|
|
20230706,095500,46082673,1395,1395,1395,1395,0
|
|
20230706,095400,46082673,1395,1395,1395,1395,150
|
|
20230706,095300,45873423,1395,1395,1395,1395,1426
|
|
20230706,095200,43884153,1396,1396,1396,1396,0
|
|
20230706,095100,43884153,1396,1396,1396,1396,111
|
|
20230706,095000,43729197,1396,1396,1396,1396,0
|
|
20230706,094900,43729197,1396,1400,1400,1396,497
|
|
20230706,094800,43035381,1395,1395,1395,1395,0
|
|
20230706,094700,43035381,1395,1395,1395,1395,298
|
|
20230706,094600,42619671,1399,1399,1399,1399,5
|
|
20230706,094500,42612676,1399,1399,1399,1395,1402
|
|
20230706,094400,40656868,1397,1397,1397,1397,1
|
|
20230706,094300,40655471,1400,1400,1400,1400,0
|
|
20230706,094200,40655471,1400,1400,1400,1400,1
|
|
20230706,094100,40654071,1411,1411,1411,1411,0
|
|
20230706,094000,40654071,1411,1411,1411,1411,0
|
|
20230706,093900,40654071,1411,1411,1411,1411,0
|
|
20230706,093800,40654071,1411,1411,1411,1411,1
|
|
20230706,093700,40652660,1397,1405,1405,1397,142
|
|
20230706,093600,40453238,1415,1415,1415,1415,1
|
|
20230706,093500,40451823,1417,1417,1417,1417,0
|
|
20230706,093400,40451823,1417,1417,1417,1417,0
|
|
20230706,093300,40451823,1417,1417,1417,1417,2
|
|
20230706,093200,40448989,1405,1404,1405,1404,2546
|
|
20230706,093100,36872257,1404,1404,1404,1404,0
|
|
20230706,093000,36872257,1404,1404,1404,1404,4
|
|
20230706,092900,36866641,1399,1399,1399,1399,559
|
|
20230706,092800,36084600,1399,1399,1399,1399,1
|
|
20230706,092700,36083201,1405,1405,1405,1405,2
|
|
20230706,092600,36080391,1405,1405,1405,1405,0
|
|
20230706,092500,36080391,1405,1401,1405,1401,2
|
|
20230706,092400,36077585,1405,1405,1405,1405,3
|
|
20230706,092300,36073370,1405,1405,1405,1405,0
|
|
20230706,092200,36073370,1405,1404,1405,1404,300
|
|
20230706,092100,35651921,1405,1405,1405,1405,0
|
|
20230706,092000,35651921,1405,1405,1405,1405,0
|
|
20230706,091900,35651921,1405,1405,1405,1405,0
|
|
20230706,091800,35651921,1405,1405,1405,1405,0
|
|
20230706,091700,35651921,1405,1405,1405,1405,1
|
|
20230706,091600,35650516,1394,1394,1394,1394,73
|
|
20230706,091500,35548754,1400,1406,1406,1400,251
|
|
20230706,091400,35197348,1393,1393,1393,1393,2
|
|
20230706,091300,35194562,1393,1393,1393,1393,1
|
|
20230706,091200,35193169,1380,1380,1380,1380,0
|
|
20230706,091100,35193169,1380,1384,1393,1380,5116
|
|
20230706,091000,28122365,1380,1386,1386,1380,51
|
|
20230706,090900,28051760,1387,1391,1391,1387,4002
|
|
20230706,090800,22496292,1393,1397,1399,1388,3062
|
|
20230706,090700,18234910,1399,1406,1406,1399,2595
|
|
20230706,090600,14598785,1406,1406,1406,1406,106
|
|
20230706,090500,14449749,1406,1406,1406,1406,153
|
|
20230706,090400,14234631,1406,1422,1422,1406,3
|
|
20230706,090300,14230396,1406,1426,1426,1406,136
|
|
20230706,090200,14039136,1406,1417,1429,1406,858
|
|
20230706,090100,12819548,1418,1418,1418,1417,105
|
|
20230706,090000,12670668,1418,1420,1420,1414,8926
|