607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190400,491259785,1058,1058,1058,1058,26717
|
|
20230706,190300,491259785,1058,1058,1058,1058,0
|
|
20230706,190200,491259785,1058,1058,1058,1058,0
|
|
20230706,190100,491259785,1058,1058,1058,1058,0
|
|
20230706,190000,491259785,1058,1058,1058,1058,0
|
|
20230706,185900,491259785,1058,1058,1058,1058,0
|
|
20230706,185800,491259785,1058,1058,1058,1058,0
|
|
20230706,185700,491259785,1058,1058,1058,1058,0
|
|
20230706,185600,491259785,1058,1058,1058,1058,0
|
|
20230706,185500,491259785,1058,1058,1058,1058,0
|
|
20230706,185400,491259785,1058,1058,1058,1058,0
|
|
20230706,185300,491259785,1058,1058,1058,1058,0
|
|
20230706,185200,491259785,1058,1058,1058,1058,0
|
|
20230706,185100,491259785,1058,1058,1058,1058,0
|
|
20230706,185000,491259785,1058,1058,1058,1058,0
|
|
20230706,184900,491259785,1058,1058,1058,1058,0
|
|
20230706,184800,491259785,1058,1058,1058,1058,0
|
|
20230706,184700,491259785,1058,1058,1058,1058,0
|
|
20230706,184600,491259785,1058,1058,1058,1058,0
|
|
20230706,184500,491259785,1058,1058,1058,1058,0
|
|
20230706,184400,491259785,1058,1058,1058,1058,0
|
|
20230706,184300,491259785,1058,1058,1058,1058,0
|
|
20230706,184200,491259785,1058,1058,1058,1058,0
|
|
20230706,184100,491259785,1058,1058,1058,1058,0
|
|
20230706,184000,491259785,1058,1058,1058,1058,0
|
|
20230706,183900,491259785,1058,1058,1058,1058,0
|
|
20230706,183800,491259785,1058,1058,1058,1058,0
|
|
20230706,183700,491259785,1058,1058,1058,1058,0
|
|
20230706,183600,491259785,1058,1058,1058,1058,0
|
|
20230706,183500,491259785,1058,1058,1058,1058,0
|
|
20230706,183400,491259785,1058,1058,1058,1058,26717
|
|
20230706,183300,491259785,1058,1058,1058,1058,0
|
|
20230706,183200,491259785,1058,1058,1058,1058,0
|
|
20230706,183100,491259785,1058,1058,1058,1058,0
|
|
20230706,183000,491259785,1058,1058,1058,1058,0
|
|
20230706,182900,491259785,1058,1058,1058,1058,0
|
|
20230706,182800,491259785,1058,1058,1058,1058,0
|
|
20230706,182700,491259785,1058,1058,1058,1058,0
|
|
20230706,182600,491259785,1058,1058,1058,1058,0
|
|
20230706,182500,491259785,1058,1058,1058,1058,0
|
|
20230706,182400,491259785,1058,1058,1058,1058,0
|
|
20230706,182300,491259785,1058,1058,1058,1058,0
|
|
20230706,182200,491259785,1058,1058,1058,1058,0
|
|
20230706,182100,491259785,1058,1058,1058,1058,0
|
|
20230706,182000,491259785,1058,1058,1058,1058,0
|
|
20230706,181900,491259785,1058,1058,1058,1058,0
|
|
20230706,181800,491259785,1058,1058,1058,1058,0
|
|
20230706,181700,491259785,1058,1058,1058,1058,0
|
|
20230706,181600,491259785,1058,1058,1058,1058,0
|
|
20230706,181500,491259785,1058,1058,1058,1058,0
|
|
20230706,181400,491259785,1058,1058,1058,1058,0
|
|
20230706,181300,491259785,1058,1058,1058,1058,0
|
|
20230706,181200,491259785,1058,1058,1058,1058,0
|
|
20230706,181100,491259785,1058,1058,1058,1058,0
|
|
20230706,181000,491259785,1058,1058,1058,1058,0
|
|
20230706,180900,491259785,1058,1058,1058,1058,0
|
|
20230706,180800,491259785,1058,1058,1058,1058,0
|
|
20230706,180700,491259785,1058,1058,1058,1058,0
|
|
20230706,180600,491259785,1058,1058,1058,1058,0
|
|
20230706,180500,491259785,1058,1058,1058,1058,0
|
|
20230706,180400,491259785,1058,1058,1058,1058,26717
|
|
20230706,180300,491259785,1058,1058,1058,1058,0
|
|
20230706,180200,491259785,1058,1058,1058,1058,0
|
|
20230706,180100,491259785,1058,1058,1058,1058,0
|
|
20230706,180000,491259785,1058,1058,1058,1058,0
|
|
20230706,175900,491259785,1058,1058,1058,1058,0
|
|
20230706,175800,491259785,1058,1058,1058,1058,0
|
|
20230706,175700,491259785,1058,1058,1058,1058,0
|
|
20230706,175600,491259785,1058,1058,1058,1058,0
|
|
20230706,175500,491259785,1058,1058,1058,1058,0
|
|
20230706,175400,491259785,1058,1058,1058,1058,0
|
|
20230706,175300,491259785,1058,1058,1058,1058,0
|
|
20230706,175200,491259785,1058,1058,1058,1058,0
|
|
20230706,175100,491259785,1058,1058,1058,1058,0
|
|
20230706,175000,491259785,1058,1058,1058,1058,0
|
|
20230706,174900,491259785,1058,1058,1058,1058,0
|
|
20230706,174800,491259785,1058,1058,1058,1058,0
|
|
20230706,174700,491259785,1058,1058,1058,1058,0
|
|
20230706,174600,491259785,1058,1058,1058,1058,0
|
|
20230706,174500,491259785,1058,1058,1058,1058,0
|
|
20230706,174400,491259785,1058,1058,1058,1058,0
|
|
20230706,174300,491259785,1058,1058,1058,1058,0
|
|
20230706,174200,491259785,1058,1058,1058,1058,0
|
|
20230706,174100,491259785,1058,1058,1058,1058,0
|
|
20230706,174000,491259785,1058,1058,1058,1058,0
|
|
20230706,173900,491259785,1058,1058,1058,1058,0
|
|
20230706,173800,491259785,1058,1058,1058,1058,0
|
|
20230706,173700,491259785,1058,1058,1058,1058,0
|
|
20230706,173600,491259785,1058,1058,1058,1058,0
|
|
20230706,173500,491259785,1058,1058,1058,1058,0
|
|
20230706,173400,491259785,1058,1058,1058,1058,26717
|
|
20230706,173300,491259785,1058,1058,1058,1058,0
|
|
20230706,173200,491259785,1058,1058,1058,1058,0
|
|
20230706,173100,491259785,1058,1058,1058,1058,0
|
|
20230706,173000,491259785,1058,1058,1058,1058,0
|
|
20230706,172900,491259785,1058,1058,1058,1058,0
|
|
20230706,172800,491259785,1058,1058,1058,1058,0
|
|
20230706,172700,491259785,1058,1058,1058,1058,0
|
|
20230706,172600,491259785,1058,1058,1058,1058,0
|
|
20230706,172500,491259785,1058,1058,1058,1058,0
|
|
20230706,172400,491259785,1058,1058,1058,1058,0
|
|
20230706,172300,491259785,1058,1058,1058,1058,0
|
|
20230706,172200,491259785,1058,1058,1058,1058,0
|
|
20230706,172100,491259785,1058,1058,1058,1058,0
|
|
20230706,172000,491259785,1058,1058,1058,1058,0
|
|
20230706,171900,491259785,1058,1058,1058,1058,0
|
|
20230706,171800,491259785,1058,1058,1058,1058,0
|
|
20230706,171700,491259785,1058,1058,1058,1058,0
|
|
20230706,171600,491259785,1058,1058,1058,1058,0
|
|
20230706,171500,491259785,1058,1058,1058,1058,0
|
|
20230706,171400,491259785,1058,1058,1058,1058,0
|
|
20230706,171300,491259785,1058,1058,1058,1058,0
|
|
20230706,171200,491259785,1058,1058,1058,1058,0
|
|
20230706,171100,491259785,1058,1058,1058,1058,0
|
|
20230706,171000,491259785,1058,1058,1058,1058,0
|
|
20230706,170900,491259785,1058,1058,1058,1058,0
|
|
20230706,170800,491259785,1058,1058,1058,1058,0
|
|
20230706,170700,491259785,1058,1058,1058,1058,0
|
|
20230706,170600,491259785,1058,1058,1058,1058,0
|
|
20230706,170500,491259785,1058,1058,1058,1058,0
|
|
20230706,170400,491259785,1058,1058,1058,1058,26717
|
|
20230706,170300,491259785,1058,1058,1058,1058,0
|
|
20230706,170200,491259785,1058,1058,1058,1058,0
|
|
20230706,170100,491259785,1058,1058,1058,1058,0
|
|
20230706,170000,491259785,1058,1058,1058,1058,0
|
|
20230706,165900,491259785,1058,1058,1058,1058,0
|
|
20230706,165800,491259785,1058,1058,1058,1058,0
|
|
20230706,165700,491259785,1058,1058,1058,1058,0
|
|
20230706,165600,491259785,1058,1058,1058,1058,0
|
|
20230706,165500,491259785,1058,1058,1058,1058,0
|
|
20230706,165400,491259785,1058,1058,1058,1058,0
|
|
20230706,165300,491259785,1058,1058,1058,1058,0
|
|
20230706,165200,491259785,1058,1058,1058,1058,0
|
|
20230706,165100,491259785,1058,1058,1058,1058,0
|
|
20230706,165000,491259785,1058,1058,1058,1058,0
|
|
20230706,164900,491259785,1058,1058,1058,1058,0
|
|
20230706,164800,491259785,1058,1058,1058,1058,0
|
|
20230706,164700,491259785,1058,1058,1058,1058,0
|
|
20230706,164600,491259785,1058,1058,1058,1058,0
|
|
20230706,164500,491259785,1058,1058,1058,1058,0
|
|
20230706,164400,491259785,1058,1058,1058,1058,0
|
|
20230706,164300,491259785,1058,1058,1058,1058,0
|
|
20230706,164200,491259785,1058,1058,1058,1058,0
|
|
20230706,164100,491259785,1058,1058,1058,1058,0
|
|
20230706,164000,491259785,1058,1058,1058,1058,0
|
|
20230706,163900,491259785,1058,1058,1058,1058,0
|
|
20230706,163800,491259785,1058,1058,1058,1058,0
|
|
20230706,163700,491259785,1058,1058,1058,1058,0
|
|
20230706,163600,491259785,1058,1058,1058,1058,0
|
|
20230706,163500,491259785,1058,1058,1058,1058,0
|
|
20230706,163400,491259785,1058,1058,1058,1058,26717
|
|
20230706,163300,491259785,1058,1058,1058,1058,0
|
|
20230706,163200,491259785,1058,1058,1058,1058,0
|
|
20230706,163100,491259785,1058,1058,1058,1058,0
|
|
20230706,163000,491259785,1058,1058,1058,1058,0
|
|
20230706,162900,491259785,1058,1058,1058,1058,0
|
|
20230706,162800,491259785,1058,1058,1058,1058,0
|
|
20230706,162700,491259785,1058,1058,1058,1058,0
|
|
20230706,162600,491259785,1058,1058,1058,1058,0
|
|
20230706,162500,491259785,1058,1058,1058,1058,0
|
|
20230706,162400,491259785,1058,1058,1058,1058,0
|
|
20230706,162300,491259785,1058,1058,1058,1058,0
|
|
20230706,162200,491259785,1058,1058,1058,1058,0
|
|
20230706,162100,491259785,1058,1058,1058,1058,0
|
|
20230706,162000,491259785,1058,1058,1058,1058,0
|
|
20230706,161900,491259785,1058,1058,1058,1058,0
|
|
20230706,161800,491259785,1058,1058,1058,1058,0
|
|
20230706,161700,491259785,1058,1058,1058,1058,0
|
|
20230706,161600,491259785,1058,1058,1058,1058,0
|
|
20230706,161500,491259785,1058,1058,1058,1058,0
|
|
20230706,161400,491259785,1058,1058,1058,1058,0
|
|
20230706,161300,491259785,1058,1058,1058,1058,0
|
|
20230706,161200,491259785,1058,1058,1058,1058,0
|
|
20230706,161100,491259785,1058,1058,1058,1058,0
|
|
20230706,161000,491259785,1058,1058,1058,1058,0
|
|
20230706,160900,491259785,1058,1058,1058,1058,0
|
|
20230706,160800,491259785,1058,1058,1058,1058,0
|
|
20230706,160700,491259785,1058,1058,1058,1058,0
|
|
20230706,160600,491259785,1058,1058,1058,1058,0
|
|
20230706,160500,491259785,1058,1058,1058,1058,0
|
|
20230706,160400,491259785,1058,1058,1058,1058,26717
|
|
20230706,160300,491259785,1058,1058,1058,1058,0
|
|
20230706,160200,491259785,1058,1058,1058,1058,0
|
|
20230706,160100,491259785,1058,1058,1058,1058,0
|
|
20230706,160000,491259785,1058,1058,1058,1058,0
|
|
20230706,155900,491259785,1058,1058,1058,1058,0
|
|
20230706,155800,491259785,1058,1058,1058,1058,0
|
|
20230706,155700,491259785,1058,1058,1058,1058,0
|
|
20230706,155600,491259785,1058,1058,1058,1058,0
|
|
20230706,155500,491259785,1058,1058,1058,1058,0
|
|
20230706,155400,491259785,1058,1058,1058,1058,0
|
|
20230706,155300,491259785,1058,1058,1058,1058,0
|
|
20230706,155200,491259785,1058,1058,1058,1058,0
|
|
20230706,155100,491259785,1058,1058,1058,1058,0
|
|
20230706,155000,491259785,1058,1058,1058,1058,0
|
|
20230706,154900,491259785,1058,1058,1058,1058,0
|
|
20230706,154800,491259785,1058,1058,1058,1058,0
|
|
20230706,154700,491259785,1058,1058,1058,1058,0
|
|
20230706,154600,491259785,1058,1058,1058,1058,0
|
|
20230706,154500,491259785,1058,1058,1058,1058,0
|
|
20230706,154400,491259785,1058,1058,1058,1058,0
|
|
20230706,154300,491259785,1058,1058,1058,1058,0
|
|
20230706,154200,491259785,1058,1058,1058,1058,0
|
|
20230706,154100,491259785,1058,1058,1058,1058,0
|
|
20230706,154000,491259785,1058,1058,1058,1058,0
|
|
20230706,153900,491259785,1058,1058,1058,1058,0
|
|
20230706,153800,491259785,1058,1058,1058,1058,0
|
|
20230706,153700,491259785,1058,1058,1058,1058,0
|
|
20230706,153600,491259785,1058,1058,1058,1058,0
|
|
20230706,153500,491259785,1058,1058,1058,1058,0
|
|
20230706,153400,491259785,1058,1058,1058,1058,26717
|
|
20230706,153300,491259785,1058,1058,1058,1058,0
|
|
20230706,153200,491259785,1058,1058,1058,1058,0
|
|
20230706,153100,491259785,1058,1058,1058,1058,0
|
|
20230706,153000,491259785,1058,1058,1058,1058,26717
|
|
20230706,152900,462993199,1051,1051,1051,1051,0
|
|
20230706,152800,462993199,1051,1051,1051,1051,0
|
|
20230706,152700,462993199,1051,1051,1051,1051,0
|
|
20230706,152600,462993199,1051,1051,1051,1051,0
|
|
20230706,152500,462993199,1051,1051,1051,1051,0
|
|
20230706,152400,462993199,1051,1051,1051,1051,0
|
|
20230706,152300,462993199,1051,1051,1051,1051,0
|
|
20230706,152200,462993199,1051,1051,1051,1051,0
|
|
20230706,152100,462993199,1051,1051,1051,1051,0
|
|
20230706,152000,462993199,1051,1051,1051,1051,0
|
|
20230706,151900,462993199,1051,1046,1051,1046,5859
|
|
20230706,151800,456852188,1048,1041,1048,1041,15605
|
|
20230706,151700,440585763,1041,1041,1041,1041,5261
|
|
20230706,151600,435109062,1042,1042,1043,1042,1306
|
|
20230706,151500,433748209,1043,1043,1043,1043,10
|
|
20230706,151400,433737779,1043,1045,1045,1043,1738
|
|
20230706,151300,431923043,1045,1043,1045,1043,265
|
|
20230706,151200,431646446,1043,1042,1043,1042,495
|
|
20230706,151100,431130560,1041,1041,1041,1041,444
|
|
20230706,151000,430668356,1041,1041,1042,1041,448
|
|
20230706,150900,430201987,1041,1041,1041,1041,2093
|
|
20230706,150800,428023174,1041,1041,1041,1041,10
|
|
20230706,150700,428012764,1040,1041,1041,1040,45
|
|
20230706,150600,427965962,1040,1040,1040,1040,0
|
|
20230706,150500,427965962,1040,1040,1040,1040,5002
|
|
20230706,150400,422763882,1041,1040,1041,1040,3
|
|
20230706,150300,422760760,1040,1040,1040,1040,0
|
|
20230706,150200,422760760,1040,1040,1040,1040,200
|
|
20230706,150100,422552760,1040,1040,1040,1040,500
|
|
20230706,150000,422032760,1041,1041,1041,1041,6641
|
|
20230706,145900,415119479,1043,1043,1043,1043,1
|
|
20230706,145800,415118436,1041,1042,1044,1041,1019
|
|
20230706,145700,414056643,1042,1042,1044,1042,1182
|
|
20230706,145600,412824979,1042,1042,1042,1042,100
|
|
20230706,145500,412720779,1042,1042,1042,1042,21
|
|
20230706,145400,412698897,1041,1039,1041,1038,4429
|
|
20230706,145300,408100110,1039,1039,1039,1039,45
|
|
20230706,145200,408053355,1039,1039,1039,1039,0
|
|
20230706,145100,408053355,1039,1039,1039,1038,7957
|
|
20230706,145000,399787085,1039,1039,1039,1039,1
|
|
20230706,144900,399786046,1038,1038,1038,1038,4633
|
|
20230706,144800,394976992,1039,1039,1039,1039,103
|
|
20230706,144700,394869975,1039,1039,1039,1039,10
|
|
20230706,144600,394859585,1039,1041,1041,1039,7983
|
|
20230706,144500,386565246,1039,1039,1039,1039,1000
|
|
20230706,144400,385526246,1039,1040,1040,1039,1498
|
|
20230706,144300,383968825,1039,1040,1040,1039,1066
|
|
20230706,144200,382861249,1039,1039,1039,1039,1
|
|
20230706,144100,382860210,1039,1039,1039,1039,206
|
|
20230706,144000,382646176,1041,1041,1041,1041,0
|
|
20230706,143900,382646176,1041,1041,1041,1041,1
|
|
20230706,143800,382645135,1041,1041,1041,1041,0
|
|
20230706,143700,382645135,1041,1041,1041,1041,73
|
|
20230706,143600,382569142,1039,1039,1039,1039,100
|
|
20230706,143500,382465242,1041,1041,1041,1041,0
|
|
20230706,143400,382465242,1041,1041,1041,1041,0
|
|
20230706,143300,382465242,1041,1040,1041,1040,1503
|
|
20230706,143200,380902121,1041,1041,1041,1041,3153
|
|
20230706,143100,377619848,1041,1041,1042,1041,9
|
|
20230706,143000,377610478,1041,1041,1042,1041,6
|
|
20230706,142900,377604231,1041,1041,1041,1041,0
|
|
20230706,142800,377604231,1041,1041,1041,1041,0
|
|
20230706,142700,377604231,1041,1041,1041,1041,99
|
|
20230706,142600,377501172,1041,1041,1041,1041,0
|
|
20230706,142500,377501172,1041,1041,1042,1041,51
|
|
20230706,142400,377448032,1042,1042,1042,1040,5002
|
|
20230706,142300,372241951,1043,1043,1043,1043,0
|
|
20230706,142200,372241951,1043,1043,1043,1043,0
|
|
20230706,142100,372241951,1043,1043,1043,1043,1080
|
|
20230706,142000,371115511,1044,1044,1044,1044,1
|
|
20230706,141900,371114467,1044,1044,1044,1044,1001
|
|
20230706,141800,370069423,1044,1043,1044,1043,52
|
|
20230706,141700,370015136,1043,1043,1043,1043,409
|
|
20230706,141600,369588549,1044,1044,1044,1044,500
|
|
20230706,141500,369066549,1043,1043,1044,1043,111
|
|
20230706,141400,368950757,1043,1043,1043,1043,0
|
|
20230706,141300,368950757,1043,1043,1043,1043,0
|
|
20230706,141200,368950757,1043,1043,1043,1043,4943
|
|
20230706,141100,363795208,1043,1043,1044,1043,59
|
|
20230706,141000,363733670,1042,1042,1042,1042,0
|
|
20230706,140900,363733670,1042,1042,1042,1042,2
|
|
20230706,140800,363731586,1042,1042,1042,1042,101
|
|
20230706,140700,363626344,1042,1042,1042,1042,10
|
|
20230706,140600,363615924,1042,1043,1043,1042,12
|
|
20230706,140500,363603410,1042,1043,1043,1042,87
|
|
20230706,140400,363512670,1043,1044,1044,1043,3
|
|
20230706,140300,363509540,1043,1042,1043,1042,965
|
|
20230706,140200,362503086,1042,1041,1042,1041,963
|
|
20230706,140100,361499641,1041,1040,1041,1040,194
|
|
20230706,140000,361297880,1040,1042,1042,1040,3001
|
|
20230706,135900,358175603,1041,1041,1041,1041,0
|
|
20230706,135800,358175603,1041,1042,1042,1041,331
|
|
20230706,135700,357831025,1041,1041,1041,1041,0
|
|
20230706,135600,357831025,1041,1041,1041,1041,0
|
|
20230706,135500,357831025,1041,1041,1042,1041,12
|
|
20230706,135400,357818532,1041,1041,1042,1040,1061
|
|
20230706,135300,356714013,1040,1040,1040,1040,0
|
|
20230706,135200,356714013,1040,1040,1040,1040,17
|
|
20230706,135100,356696333,1041,1041,1041,1041,3
|
|
20230706,135000,356693210,1041,1041,1041,1041,3
|
|
20230706,134900,356690087,1040,1040,1040,1040,3
|
|
20230706,134800,356686967,1040,1040,1040,1039,6
|
|
20230706,134700,356680729,1039,1039,1040,1039,8
|
|
20230706,134600,356672416,1042,1039,1042,1039,14
|
|
20230706,134500,356657855,1043,1039,1043,1039,354
|
|
20230706,134400,356290045,1039,1039,1039,1039,0
|
|
20230706,134300,356290045,1039,1038,1039,1038,1031
|
|
20230706,134200,355218849,1038,1039,1039,1038,1007
|
|
20230706,134100,354172585,1039,1039,1040,1039,103
|
|
20230706,134000,354065469,1039,1039,1040,1039,103
|
|
20230706,133900,353958352,1038,1038,1038,1038,16
|
|
20230706,133800,353941744,1038,1039,1040,1038,3295
|
|
20230706,133700,350520032,1038,1039,1039,1038,104
|
|
20230706,133600,350412076,1038,1039,1039,1038,510
|
|
20230706,133500,349882686,1039,1039,1039,1038,128
|
|
20230706,133400,349749695,1039,1039,1039,1039,10
|
|
20230706,133300,349739305,1039,1039,1039,1039,712
|
|
20230706,133200,348999537,1040,1040,1040,1040,1
|
|
20230706,133100,348998497,1040,1039,1040,1038,18542
|
|
20230706,133000,329734624,1040,1040,1040,1040,22883
|
|
20230706,132900,305936304,1041,1041,1041,1041,2
|
|
20230706,132800,305934222,1041,1041,1041,1041,100
|
|
20230706,132700,305830122,1044,1044,1044,1044,0
|
|
20230706,132600,305830122,1044,1044,1044,1044,1
|
|
20230706,132500,305829078,1044,1041,1044,1041,795
|
|
20230706,132400,305001474,1040,1040,1040,1040,51
|
|
20230706,132300,304948434,1040,1041,1041,1040,501
|
|
20230706,132200,304427393,1041,1041,1041,1041,1
|
|
20230706,132100,304426352,1041,1041,1041,1041,1
|
|
20230706,132000,304425311,1041,1041,1041,1041,0
|
|
20230706,131900,304425311,1041,1041,1041,1041,12
|
|
20230706,131800,304412819,1041,1041,1041,1041,2193
|
|
20230706,131700,302129906,1041,1041,1041,1041,50
|
|
20230706,131600,302077856,1045,1045,1045,1045,0
|
|
20230706,131500,302077856,1045,1045,1045,1045,2
|
|
20230706,131400,302075766,1041,1041,1041,1041,10
|
|
20230706,131300,302065356,1042,1042,1042,1042,0
|
|
20230706,131200,302065356,1042,1042,1042,1042,1
|
|
20230706,131100,302064314,1041,1041,1041,1041,5352
|
|
20230706,131000,296492882,1043,1043,1043,1043,0
|
|
20230706,130900,296492882,1043,1043,1043,1043,13018
|
|
20230706,130800,282915108,1045,1045,1045,1045,2
|
|
20230706,130700,282913018,1045,1044,1045,1043,819
|
|
20230706,130600,282058787,1043,1043,1043,1043,3750
|
|
20230706,130500,278147537,1044,1044,1047,1044,9
|
|
20230706,130400,278138132,1044,1046,1047,1043,1344
|
|
20230706,130300,276736240,1047,1043,1047,1043,5147
|
|
20230706,130200,271367911,1043,1043,1043,1043,0
|
|
20230706,130100,271367911,1043,1043,1043,1042,14
|
|
20230706,130000,271353319,1043,1042,1043,1042,2
|
|
20230706,125900,271351234,1043,1043,1043,1043,0
|
|
20230706,125800,271351234,1043,1043,1043,1043,1
|
|
20230706,125700,271350191,1043,1043,1043,1043,1
|
|
20230706,125600,271349148,1043,1043,1043,1043,1
|
|
20230706,125500,271348105,1041,1042,1042,1041,3113
|
|
20230706,125400,268106231,1042,1042,1042,1042,2
|
|
20230706,125300,268104147,1042,1042,1042,1042,53
|
|
20230706,125200,268048921,1042,1042,1042,1042,3
|
|
20230706,125100,268045795,1042,1042,1042,1042,2
|
|
20230706,125000,268043711,1042,1042,1042,1042,1
|
|
20230706,124900,268042669,1041,1043,1043,1041,7587
|
|
20230706,124800,260144600,1043,1043,1043,1043,2
|
|
20230706,124700,260142514,1041,1041,1041,1041,701
|
|
20230706,124600,259412773,1043,1043,1043,1043,2
|
|
20230706,124500,259410687,1042,1042,1042,1042,2
|
|
20230706,124400,259408603,1042,1042,1042,1042,461
|
|
20230706,124300,258928241,1043,1043,1043,1043,10
|
|
20230706,124200,258917811,1041,1041,1041,1041,1000
|
|
20230706,124100,257876811,1041,1041,1041,1041,0
|
|
20230706,124000,257876811,1041,1041,1041,1041,0
|
|
20230706,123900,257876811,1041,1041,1041,1041,0
|
|
20230706,123800,257876811,1041,1041,1041,1041,6888
|
|
20230706,123700,250706403,1042,1042,1042,1042,56
|
|
20230706,123600,250648051,1042,1042,1042,1042,1036
|
|
20230706,123500,249568539,1042,1043,1043,1042,18429
|
|
20230706,123400,230358727,1043,1043,1044,1043,148
|
|
20230706,123300,230204353,1043,1044,1044,1043,77
|
|
20230706,123200,230123989,1045,1045,1045,1045,2
|
|
20230706,123100,230121899,1045,1045,1045,1045,10
|
|
20230706,123000,230111449,1043,1044,1044,1043,1187
|
|
20230706,122900,228873303,1045,1045,1045,1045,12
|
|
20230706,122800,228860763,1045,1043,1045,1043,878
|
|
20230706,122700,227944853,1043,1044,1045,1043,1971
|
|
20230706,122600,225887231,1045,1045,1045,1045,1
|
|
20230706,122500,225886186,1045,1045,1045,1045,24
|
|
20230706,122400,225861106,1045,1045,1045,1045,0
|
|
20230706,122300,225861106,1045,1045,1045,1045,1
|
|
20230706,122200,225860061,1045,1045,1045,1045,1484
|
|
20230706,122100,224309281,1045,1045,1045,1045,0
|
|
20230706,122000,224309281,1045,1046,1046,1045,799
|
|
20230706,121900,223474321,1046,1047,1047,1046,2
|
|
20230706,121800,223472228,1047,1047,1047,1047,1
|
|
20230706,121700,223471181,1047,1047,1047,1047,18
|
|
20230706,121600,223452335,1048,1048,1048,1048,0
|
|
20230706,121500,223452335,1048,1048,1048,1048,0
|
|
20230706,121400,223452335,1048,1048,1048,1048,0
|
|
20230706,121300,223452335,1048,1048,1048,1048,0
|
|
20230706,121200,223452335,1048,1048,1048,1048,0
|
|
20230706,121100,223452335,1048,1048,1048,1048,0
|
|
20230706,121000,223452335,1048,1048,1048,1048,0
|
|
20230706,120900,223452335,1048,1048,1048,1048,1
|
|
20230706,120800,223451287,1049,1050,1050,1049,3
|
|
20230706,120700,223448138,1050,1050,1050,1050,0
|
|
20230706,120600,223448138,1050,1050,1050,1050,10
|
|
20230706,120500,223437638,1050,1050,1050,1050,0
|
|
20230706,120400,223437638,1050,1046,1050,1045,24
|
|
20230706,120300,223412548,1050,1050,1050,1050,0
|
|
20230706,120200,223412548,1050,1050,1050,1050,0
|
|
20230706,120100,223412548,1050,1050,1050,1050,10
|
|
20230706,120000,223402048,1050,1050,1050,1050,586
|
|
20230706,115900,222786748,1050,1050,1050,1050,0
|
|
20230706,115800,222786748,1050,1050,1050,1050,0
|
|
20230706,115700,222786748,1050,1044,1050,1044,3457
|
|
20230706,115600,219174349,1044,1045,1045,1044,8001
|
|
20230706,115500,210813305,1045,1045,1045,1045,100
|
|
20230706,115400,210708805,1045,1045,1045,1045,0
|
|
20230706,115300,210708805,1045,1045,1045,1045,0
|
|
20230706,115200,210708805,1045,1045,1045,1045,0
|
|
20230706,115100,210708805,1045,1045,1045,1045,0
|
|
20230706,115000,210708805,1045,1045,1045,1045,0
|
|
20230706,114900,210708805,1045,1045,1045,1045,0
|
|
20230706,114800,210708805,1045,1045,1045,1045,0
|
|
20230706,114700,210708805,1045,1045,1045,1045,0
|
|
20230706,114600,210708805,1045,1045,1045,1045,0
|
|
20230706,114500,210708805,1045,1045,1045,1045,1
|
|
20230706,114400,210707760,1042,1044,1044,1042,21823
|
|
20230706,114300,187950639,1044,1044,1044,1044,0
|
|
20230706,114200,187950639,1044,1044,1044,1044,2447
|
|
20230706,114100,185395971,1044,1044,1044,1044,3248
|
|
20230706,114000,182005059,1045,1044,1045,1044,921
|
|
20230706,113900,181043531,1045,1045,1045,1045,30
|
|
20230706,113800,181012181,1045,1045,1045,1045,95
|
|
20230706,113700,180912906,1045,1045,1045,1045,2000
|
|
20230706,113600,178822906,1045,1044,1045,1044,2
|
|
20230706,113500,178820817,1044,1044,1044,1044,3
|
|
20230706,113400,178817685,1044,1044,1044,1044,1061
|
|
20230706,113300,177710001,1044,1045,1045,1044,40
|
|
20230706,113200,177668231,1045,1045,1045,1045,0
|
|
20230706,113100,177668231,1045,1045,1045,1045,1
|
|
20230706,113000,177667186,1043,1043,1043,1043,21
|
|
20230706,112900,177645283,1043,1043,1043,1043,0
|
|
20230706,112800,177645283,1043,1044,1044,1043,10049
|
|
20230706,112700,167154326,1044,1044,1044,1044,0
|
|
20230706,112600,167154326,1044,1045,1045,1044,477
|
|
20230706,112500,166655862,1045,1045,1045,1045,0
|
|
20230706,112400,166655862,1045,1046,1046,1045,21758
|
|
20230706,112300,143918747,1045,1045,1045,1045,0
|
|
20230706,112200,143918747,1045,1045,1045,1045,1
|
|
20230706,112100,143917702,1045,1046,1047,1045,13
|
|
20230706,112000,143904095,1047,1046,1047,1046,541
|
|
20230706,111900,143338170,1047,1047,1047,1047,2
|
|
20230706,111800,143336076,1048,1046,1048,1046,2869
|
|
20230706,111700,140335100,1046,1046,1046,1046,2006
|
|
20230706,111600,138236824,1046,1046,1046,1046,1
|
|
20230706,111500,138235778,1046,1048,1048,1046,886
|
|
20230706,111400,137309002,1046,1046,1046,1046,0
|
|
20230706,111300,137309002,1046,1046,1046,1046,0
|
|
20230706,111200,137309002,1046,1047,1047,1046,1060
|
|
20230706,111100,136200239,1048,1048,1048,1048,2
|
|
20230706,111000,136198143,1051,1051,1051,1051,0
|
|
20230706,110900,136198143,1051,1049,1051,1049,2
|
|
20230706,110800,136196043,1046,1046,1046,1046,20
|
|
20230706,110700,136175123,1046,1045,1046,1045,3353
|
|
20230706,110600,132671232,1045,1045,1045,1045,2
|
|
20230706,110500,132669142,1045,1045,1045,1045,1054
|
|
20230706,110400,131567712,1045,1046,1046,1045,22832
|
|
20230706,110300,107701410,1047,1047,1047,1047,2966
|
|
20230706,110200,104596008,1048,1050,1050,1048,509
|
|
20230706,110100,104062572,1050,1050,1050,1050,8
|
|
20230706,110000,104054172,1051,1051,1051,1051,0
|
|
20230706,105900,104054172,1051,1048,1051,1048,1004
|
|
20230706,105800,103001977,1048,1048,1048,1048,0
|
|
20230706,105700,103001977,1048,1051,1051,1048,707
|
|
20230706,105600,102260996,1051,1051,1051,1051,10
|
|
20230706,105500,102250486,1051,1051,1051,1051,1
|
|
20230706,105400,102249435,1050,1049,1050,1048,53
|
|
20230706,105300,102193855,1049,1049,1049,1049,0
|
|
20230706,105200,102193855,1049,1050,1050,1049,1355
|
|
20230706,105100,100772454,1052,1052,1052,1052,0
|
|
20230706,105000,100772454,1052,1052,1052,1052,0
|
|
20230706,104900,100772454,1052,1051,1052,1051,65
|
|
20230706,104800,100704138,1051,1051,1051,1051,0
|
|
20230706,104700,100704138,1051,1051,1051,1051,0
|
|
20230706,104600,100704138,1051,1051,1051,1051,0
|
|
20230706,104500,100704138,1051,1051,1051,1051,30
|
|
20230706,104400,100672608,1051,1051,1051,1051,1000
|
|
20230706,104300,99621608,1051,1051,1051,1051,0
|
|
20230706,104200,99621608,1051,1051,1051,1051,1000
|
|
20230706,104100,98570608,1051,1051,1054,1051,2801
|
|
20230706,104000,95626754,1051,1051,1054,1051,2201
|
|
20230706,103900,93313500,1051,1051,1051,1051,1000
|
|
20230706,103800,92262500,1051,1048,1051,1048,201
|
|
20230706,103700,92051252,1048,1048,1048,1048,1
|
|
20230706,103600,92050204,1048,1048,1048,1048,1
|
|
20230706,103500,92049156,1048,1048,1048,1048,0
|
|
20230706,103400,92049156,1048,1048,1048,1048,1
|
|
20230706,103300,92048108,1047,1049,1049,1047,464
|
|
20230706,103200,91562291,1050,1050,1050,1050,0
|
|
20230706,103100,91562291,1050,1050,1050,1050,310
|
|
20230706,103000,91236791,1051,1051,1051,1051,0
|
|
20230706,102900,91236791,1051,1051,1051,1051,0
|
|
20230706,102800,91236791,1051,1051,1051,1051,0
|
|
20230706,102700,91236791,1051,1051,1051,1051,0
|
|
20230706,102600,91236791,1051,1051,1051,1051,0
|
|
20230706,102500,91236791,1051,1051,1051,1051,0
|
|
20230706,102400,91236791,1051,1051,1051,1051,0
|
|
20230706,102300,91236791,1051,1051,1051,1051,0
|
|
20230706,102200,91236791,1051,1051,1051,1051,1
|
|
20230706,102100,91235740,1046,1046,1046,1046,0
|
|
20230706,102000,91235740,1046,1046,1046,1046,398
|
|
20230706,101900,90819432,1046,1047,1047,1046,833
|
|
20230706,101800,89948112,1046,1046,1046,1046,0
|
|
20230706,101700,89948112,1046,1046,1046,1046,1
|
|
20230706,101600,89947066,1046,1047,1047,1046,1556
|
|
20230706,101500,88319205,1051,1051,1051,1051,1
|
|
20230706,101400,88318154,1046,1046,1046,1046,125
|
|
20230706,101300,88187404,1047,1047,1047,1047,571
|
|
20230706,101200,87589567,1047,1048,1048,1047,1519
|
|
20230706,101100,85998674,1048,1050,1050,1048,2039
|
|
20230706,101000,83861300,1048,1048,1048,1048,477
|
|
20230706,100900,83361404,1048,1048,1048,1048,10
|
|
20230706,100800,83350924,1048,1048,1048,1048,110
|
|
20230706,100700,83235644,1051,1051,1051,1051,0
|
|
20230706,100600,83235644,1051,1051,1051,1051,1
|
|
20230706,100500,83234593,1048,1048,1048,1048,0
|
|
20230706,100400,83234593,1048,1048,1048,1048,1
|
|
20230706,100300,83233545,1046,1046,1046,1046,0
|
|
20230706,100200,83233545,1046,1046,1046,1046,60
|
|
20230706,100100,83170785,1046,1048,1048,1046,1500
|
|
20230706,100000,81600553,1048,1048,1048,1048,0
|
|
20230706,095900,81600553,1048,1049,1049,1048,67
|
|
20230706,095800,81530335,1051,1051,1051,1051,0
|
|
20230706,095700,81530335,1051,1051,1051,1051,0
|
|
20230706,095600,81530335,1051,1051,1051,1051,10
|
|
20230706,095500,81519825,1048,1051,1051,1048,245
|
|
20230706,095400,81262665,1049,1049,1049,1049,0
|
|
20230706,095300,81262665,1049,1050,1050,1049,18
|
|
20230706,095200,81243773,1051,1051,1051,1051,10
|
|
20230706,095100,81233263,1051,1051,1051,1051,1
|
|
20230706,095000,81232212,1050,1050,1050,1050,0
|
|
20230706,094900,81232212,1050,1050,1050,1050,530
|
|
20230706,094800,80675712,1051,1051,1051,1051,19
|
|
20230706,094700,80655743,1051,1051,1051,1051,250
|
|
20230706,094600,80392993,1051,1050,1051,1048,501
|
|
20230706,094500,79867923,1051,1051,1051,1051,1
|
|
20230706,094400,79866872,1051,1051,1051,1051,0
|
|
20230706,094300,79866872,1051,1051,1051,1051,312
|
|
20230706,094200,79538960,1051,1050,1054,1050,757
|
|
20230706,094100,78742464,1048,1048,1048,1048,0
|
|
20230706,094000,78742464,1048,1050,1050,1048,1016
|
|
20230706,093900,77677628,1050,1053,1053,1050,171
|
|
20230706,093800,77498072,1053,1052,1053,1052,332
|
|
20230706,093700,77148807,1052,1052,1052,1052,7
|
|
20230706,093600,77141443,1052,1052,1052,1052,13
|
|
20230706,093500,77127767,1052,1052,1052,1049,23
|
|
20230706,093400,77103577,1048,1053,1053,1048,55
|
|
20230706,093300,77045912,1048,1048,1048,1048,0
|
|
20230706,093200,77045912,1048,1049,1049,1048,11
|
|
20230706,093100,77034381,1054,1054,1054,1054,34
|
|
20230706,093000,76998545,1049,1049,1049,1049,1
|
|
20230706,092900,76997496,1047,1047,1047,1047,0
|
|
20230706,092800,76997496,1047,1047,1047,1047,0
|
|
20230706,092700,76997496,1047,1047,1047,1047,1
|
|
20230706,092600,76996449,1054,1054,1054,1054,0
|
|
20230706,092500,76996449,1054,1054,1054,1054,0
|
|
20230706,092400,76996449,1054,1054,1054,1054,0
|
|
20230706,092300,76996449,1054,1045,1054,1045,178
|
|
20230706,092200,76810370,1045,1045,1045,1045,53
|
|
20230706,092100,76754985,1045,1050,1050,1045,995
|
|
20230706,092000,75714750,1054,1054,1054,1054,2823
|
|
20230706,091900,72739308,1054,1049,1054,1049,530
|
|
20230706,091800,72181963,1049,1049,1049,1049,500
|
|
20230706,091700,71657463,1045,1045,1046,1045,2081
|
|
20230706,091600,69481818,1044,1044,1044,1044,0
|
|
20230706,091500,69481818,1044,1044,1044,1044,0
|
|
20230706,091400,69481818,1044,1044,1044,1044,2
|
|
20230706,091300,69479730,1044,1044,1044,1044,1695
|
|
20230706,091200,67710150,1044,1045,1045,1043,1805
|
|
20230706,091100,65827504,1044,1046,1046,1044,2031
|
|
20230706,091000,63706431,1046,1046,1046,1045,7358
|
|
20230706,090900,56013863,1050,1046,1050,1046,51
|
|
20230706,090800,55960513,1045,1049,1049,1045,7599
|
|
20230706,090700,48003812,1049,1052,1052,1049,17570
|
|
20230706,090600,29555906,1054,1052,1054,1050,4194
|
|
20230706,090500,25149114,1052,1055,1055,1052,12996
|
|
20230706,090400,11451411,1055,1059,1059,1055,7635
|
|
20230706,090300,3390143,1059,1059,1059,1059,1
|
|
20230706,090200,3389084,1059,1062,1062,1059,80
|
|
20230706,090100,3304361,1060,1062,1062,1060,169
|
|
20230706,090000,3125115,1066,1070,1070,1066,2767
|