606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190300,336616873,1035,1035,1035,1035,5417
|
|
20230707,190200,336616873,1035,1035,1035,1035,0
|
|
20230707,190100,336616873,1035,1035,1035,1035,0
|
|
20230707,190000,336616873,1035,1035,1035,1035,0
|
|
20230707,185900,336616873,1035,1035,1035,1035,0
|
|
20230707,185800,336616873,1035,1035,1035,1035,0
|
|
20230707,185700,336616873,1035,1035,1035,1035,0
|
|
20230707,185600,336616873,1035,1035,1035,1035,0
|
|
20230707,185500,336616873,1035,1035,1035,1035,0
|
|
20230707,185400,336616873,1035,1035,1035,1035,0
|
|
20230707,185300,336616873,1035,1035,1035,1035,0
|
|
20230707,185200,336616873,1035,1035,1035,1035,0
|
|
20230707,185100,336616873,1035,1035,1035,1035,0
|
|
20230707,185000,336616873,1035,1035,1035,1035,0
|
|
20230707,184900,336616873,1035,1035,1035,1035,0
|
|
20230707,184800,336616873,1035,1035,1035,1035,0
|
|
20230707,184700,336616873,1035,1035,1035,1035,0
|
|
20230707,184600,336616873,1035,1035,1035,1035,0
|
|
20230707,184500,336616873,1035,1035,1035,1035,0
|
|
20230707,184400,336616873,1035,1035,1035,1035,0
|
|
20230707,184300,336616873,1035,1035,1035,1035,0
|
|
20230707,184200,336616873,1035,1035,1035,1035,0
|
|
20230707,184100,336616873,1035,1035,1035,1035,0
|
|
20230707,184000,336616873,1035,1035,1035,1035,0
|
|
20230707,183900,336616873,1035,1035,1035,1035,0
|
|
20230707,183800,336616873,1035,1035,1035,1035,0
|
|
20230707,183700,336616873,1035,1035,1035,1035,0
|
|
20230707,183600,336616873,1035,1035,1035,1035,0
|
|
20230707,183500,336616873,1035,1035,1035,1035,0
|
|
20230707,183400,336616873,1035,1035,1035,1035,0
|
|
20230707,183300,336616873,1035,1035,1035,1035,5417
|
|
20230707,183200,336616873,1035,1035,1035,1035,0
|
|
20230707,183100,336616873,1035,1035,1035,1035,0
|
|
20230707,183000,336616873,1035,1035,1035,1035,0
|
|
20230707,182900,336616873,1035,1035,1035,1035,0
|
|
20230707,182800,336616873,1035,1035,1035,1035,0
|
|
20230707,182700,336616873,1035,1035,1035,1035,0
|
|
20230707,182600,336616873,1035,1035,1035,1035,0
|
|
20230707,182500,336616873,1035,1035,1035,1035,0
|
|
20230707,182400,336616873,1035,1035,1035,1035,0
|
|
20230707,182300,336616873,1035,1035,1035,1035,0
|
|
20230707,182200,336616873,1035,1035,1035,1035,0
|
|
20230707,182100,336616873,1035,1035,1035,1035,0
|
|
20230707,182000,336616873,1035,1035,1035,1035,0
|
|
20230707,181900,336616873,1035,1035,1035,1035,0
|
|
20230707,181800,336616873,1035,1035,1035,1035,0
|
|
20230707,181700,336616873,1035,1035,1035,1035,0
|
|
20230707,181600,336616873,1035,1035,1035,1035,0
|
|
20230707,181500,336616873,1035,1035,1035,1035,0
|
|
20230707,181400,336616873,1035,1035,1035,1035,0
|
|
20230707,181300,336616873,1035,1035,1035,1035,0
|
|
20230707,181200,336616873,1035,1035,1035,1035,0
|
|
20230707,181100,336616873,1035,1035,1035,1035,0
|
|
20230707,181000,336616873,1035,1035,1035,1035,0
|
|
20230707,180900,336616873,1035,1035,1035,1035,0
|
|
20230707,180800,336616873,1035,1035,1035,1035,0
|
|
20230707,180700,336616873,1035,1035,1035,1035,0
|
|
20230707,180600,336616873,1035,1035,1035,1035,0
|
|
20230707,180500,336616873,1035,1035,1035,1035,0
|
|
20230707,180400,336616873,1035,1035,1035,1035,0
|
|
20230707,180300,336616873,1035,1035,1035,1035,5417
|
|
20230707,180200,336616873,1035,1035,1035,1035,0
|
|
20230707,180100,336616873,1035,1035,1035,1035,0
|
|
20230707,180000,336616873,1035,1035,1035,1035,0
|
|
20230707,175900,336616873,1035,1035,1035,1035,0
|
|
20230707,175800,336616873,1035,1035,1035,1035,0
|
|
20230707,175700,336616873,1035,1035,1035,1035,0
|
|
20230707,175600,336616873,1035,1035,1035,1035,0
|
|
20230707,175500,336616873,1035,1035,1035,1035,0
|
|
20230707,175400,336616873,1035,1035,1035,1035,0
|
|
20230707,175300,336616873,1035,1035,1035,1035,0
|
|
20230707,175200,336616873,1035,1035,1035,1035,0
|
|
20230707,175100,336616873,1035,1035,1035,1035,0
|
|
20230707,175000,336616873,1035,1035,1035,1035,0
|
|
20230707,174900,336616873,1035,1035,1035,1035,0
|
|
20230707,174800,336616873,1035,1035,1035,1035,0
|
|
20230707,174700,336616873,1035,1035,1035,1035,0
|
|
20230707,174600,336616873,1035,1035,1035,1035,0
|
|
20230707,174500,336616873,1035,1035,1035,1035,0
|
|
20230707,174400,336616873,1035,1035,1035,1035,0
|
|
20230707,174300,336616873,1035,1035,1035,1035,0
|
|
20230707,174200,336616873,1035,1035,1035,1035,0
|
|
20230707,174100,336616873,1035,1035,1035,1035,0
|
|
20230707,174000,336616873,1035,1035,1035,1035,0
|
|
20230707,173900,336616873,1035,1035,1035,1035,0
|
|
20230707,173800,336616873,1035,1035,1035,1035,0
|
|
20230707,173700,336616873,1035,1035,1035,1035,0
|
|
20230707,173600,336616873,1035,1035,1035,1035,0
|
|
20230707,173500,336616873,1035,1035,1035,1035,0
|
|
20230707,173400,336616873,1035,1035,1035,1035,0
|
|
20230707,173300,336616873,1035,1035,1035,1035,5417
|
|
20230707,173200,336616873,1035,1035,1035,1035,0
|
|
20230707,173100,336616873,1035,1035,1035,1035,0
|
|
20230707,173000,336616873,1035,1035,1035,1035,0
|
|
20230707,172900,336616873,1035,1035,1035,1035,0
|
|
20230707,172800,336616873,1035,1035,1035,1035,0
|
|
20230707,172700,336616873,1035,1035,1035,1035,0
|
|
20230707,172600,336616873,1035,1035,1035,1035,0
|
|
20230707,172500,336616873,1035,1035,1035,1035,0
|
|
20230707,172400,336616873,1035,1035,1035,1035,0
|
|
20230707,172300,336616873,1035,1035,1035,1035,0
|
|
20230707,172200,336616873,1035,1035,1035,1035,0
|
|
20230707,172100,336616873,1035,1035,1035,1035,0
|
|
20230707,172000,336616873,1035,1035,1035,1035,0
|
|
20230707,171900,336616873,1035,1035,1035,1035,0
|
|
20230707,171800,336616873,1035,1035,1035,1035,0
|
|
20230707,171700,336616873,1035,1035,1035,1035,0
|
|
20230707,171600,336616873,1035,1035,1035,1035,0
|
|
20230707,171500,336616873,1035,1035,1035,1035,0
|
|
20230707,171400,336616873,1035,1035,1035,1035,0
|
|
20230707,171300,336616873,1035,1035,1035,1035,0
|
|
20230707,171200,336616873,1035,1035,1035,1035,0
|
|
20230707,171100,336616873,1035,1035,1035,1035,0
|
|
20230707,171000,336616873,1035,1035,1035,1035,0
|
|
20230707,170900,336616873,1035,1035,1035,1035,0
|
|
20230707,170800,336616873,1035,1035,1035,1035,0
|
|
20230707,170700,336616873,1035,1035,1035,1035,0
|
|
20230707,170600,336616873,1035,1035,1035,1035,0
|
|
20230707,170500,336616873,1035,1035,1035,1035,0
|
|
20230707,170400,336616873,1035,1035,1035,1035,0
|
|
20230707,170300,336616873,1035,1035,1035,1035,5417
|
|
20230707,170200,336616873,1035,1035,1035,1035,0
|
|
20230707,170100,336616873,1035,1035,1035,1035,0
|
|
20230707,170000,336616873,1035,1035,1035,1035,0
|
|
20230707,165900,336616873,1035,1035,1035,1035,0
|
|
20230707,165800,336616873,1035,1035,1035,1035,0
|
|
20230707,165700,336616873,1035,1035,1035,1035,0
|
|
20230707,165600,336616873,1035,1035,1035,1035,0
|
|
20230707,165500,336616873,1035,1035,1035,1035,0
|
|
20230707,165400,336616873,1035,1035,1035,1035,0
|
|
20230707,165300,336616873,1035,1035,1035,1035,0
|
|
20230707,165200,336616873,1035,1035,1035,1035,0
|
|
20230707,165100,336616873,1035,1035,1035,1035,0
|
|
20230707,165000,336616873,1035,1035,1035,1035,0
|
|
20230707,164900,336616873,1035,1035,1035,1035,0
|
|
20230707,164800,336616873,1035,1035,1035,1035,0
|
|
20230707,164700,336616873,1035,1035,1035,1035,0
|
|
20230707,164600,336616873,1035,1035,1035,1035,0
|
|
20230707,164500,336616873,1035,1035,1035,1035,0
|
|
20230707,164400,336616873,1035,1035,1035,1035,0
|
|
20230707,164300,336616873,1035,1035,1035,1035,0
|
|
20230707,164200,336616873,1035,1035,1035,1035,0
|
|
20230707,164100,336616873,1035,1035,1035,1035,0
|
|
20230707,164000,336616873,1035,1035,1035,1035,0
|
|
20230707,163900,336616873,1035,1035,1035,1035,0
|
|
20230707,163800,336616873,1035,1035,1035,1035,0
|
|
20230707,163700,336616873,1035,1035,1035,1035,0
|
|
20230707,163600,336616873,1035,1035,1035,1035,0
|
|
20230707,163500,336616873,1035,1035,1035,1035,0
|
|
20230707,163400,336616873,1035,1035,1035,1035,0
|
|
20230707,163300,336616873,1035,1035,1035,1035,5417
|
|
20230707,163200,336616873,1035,1035,1035,1035,0
|
|
20230707,163100,336616873,1035,1035,1035,1035,0
|
|
20230707,163000,336616873,1035,1035,1035,1035,0
|
|
20230707,162900,336616873,1035,1035,1035,1035,0
|
|
20230707,162800,336616873,1035,1035,1035,1035,0
|
|
20230707,162700,336616873,1035,1035,1035,1035,0
|
|
20230707,162600,336616873,1035,1035,1035,1035,0
|
|
20230707,162500,336616873,1035,1035,1035,1035,0
|
|
20230707,162400,336616873,1035,1035,1035,1035,0
|
|
20230707,162300,336616873,1035,1035,1035,1035,0
|
|
20230707,162200,336616873,1035,1035,1035,1035,0
|
|
20230707,162100,336616873,1035,1035,1035,1035,0
|
|
20230707,162000,336616873,1035,1035,1035,1035,0
|
|
20230707,161900,336616873,1035,1035,1035,1035,0
|
|
20230707,161800,336616873,1035,1035,1035,1035,0
|
|
20230707,161700,336616873,1035,1035,1035,1035,0
|
|
20230707,161600,336616873,1035,1035,1035,1035,0
|
|
20230707,161500,336616873,1035,1035,1035,1035,0
|
|
20230707,161400,336616873,1035,1035,1035,1035,0
|
|
20230707,161300,336616873,1035,1035,1035,1035,0
|
|
20230707,161200,336616873,1035,1035,1035,1035,0
|
|
20230707,161100,336616873,1035,1035,1035,1035,0
|
|
20230707,161000,336616873,1035,1035,1035,1035,0
|
|
20230707,160900,336616873,1035,1035,1035,1035,0
|
|
20230707,160800,336616873,1035,1035,1035,1035,0
|
|
20230707,160700,336616873,1035,1035,1035,1035,0
|
|
20230707,160600,336616873,1035,1035,1035,1035,0
|
|
20230707,160500,336616873,1035,1035,1035,1035,0
|
|
20230707,160400,336616873,1035,1035,1035,1035,0
|
|
20230707,160300,336616873,1035,1035,1035,1035,5417
|
|
20230707,160200,336616873,1035,1035,1035,1035,0
|
|
20230707,160100,336616873,1035,1035,1035,1035,0
|
|
20230707,160000,336616873,1035,1035,1035,1035,0
|
|
20230707,155900,336616873,1035,1035,1035,1035,0
|
|
20230707,155800,336616873,1035,1035,1035,1035,0
|
|
20230707,155700,336616873,1035,1035,1035,1035,0
|
|
20230707,155600,336616873,1035,1035,1035,1035,0
|
|
20230707,155500,336616873,1035,1035,1035,1035,0
|
|
20230707,155400,336616873,1035,1035,1035,1035,0
|
|
20230707,155300,336616873,1035,1035,1035,1035,0
|
|
20230707,155200,336616873,1035,1035,1035,1035,0
|
|
20230707,155100,336616873,1035,1035,1035,1035,0
|
|
20230707,155000,336616873,1035,1035,1035,1035,0
|
|
20230707,154900,336616873,1035,1035,1035,1035,0
|
|
20230707,154800,336616873,1035,1035,1035,1035,0
|
|
20230707,154700,336616873,1035,1035,1035,1035,0
|
|
20230707,154600,336616873,1035,1035,1035,1035,0
|
|
20230707,154500,336616873,1035,1035,1035,1035,0
|
|
20230707,154400,336616873,1035,1035,1035,1035,0
|
|
20230707,154300,336616873,1035,1035,1035,1035,0
|
|
20230707,154200,336616873,1035,1035,1035,1035,0
|
|
20230707,154100,336616873,1035,1035,1035,1035,0
|
|
20230707,154000,336616873,1035,1035,1035,1035,0
|
|
20230707,153900,336616873,1035,1035,1035,1035,0
|
|
20230707,153800,336616873,1035,1035,1035,1035,0
|
|
20230707,153700,336616873,1035,1035,1035,1035,0
|
|
20230707,153600,336616873,1035,1035,1035,1035,0
|
|
20230707,153500,336616873,1035,1035,1035,1035,0
|
|
20230707,153400,336616873,1035,1035,1035,1035,0
|
|
20230707,153300,336616873,1035,1035,1035,1035,5417
|
|
20230707,153200,336616873,1035,1035,1035,1035,0
|
|
20230707,153100,336616873,1035,1035,1035,1035,0
|
|
20230707,153000,336616873,1035,1035,1035,1035,5417
|
|
20230707,152900,331010278,1036,1036,1036,1036,0
|
|
20230707,152800,331010278,1036,1036,1036,1036,0
|
|
20230707,152700,331010278,1036,1036,1036,1036,0
|
|
20230707,152600,331010278,1036,1036,1036,1036,0
|
|
20230707,152500,331010278,1036,1036,1036,1036,0
|
|
20230707,152400,331010278,1036,1036,1036,1036,0
|
|
20230707,152300,331010278,1036,1036,1036,1036,0
|
|
20230707,152200,331010278,1036,1036,1036,1036,0
|
|
20230707,152100,331010278,1036,1036,1036,1036,0
|
|
20230707,152000,331010278,1036,1036,1036,1036,0
|
|
20230707,151900,331010278,1036,1036,1036,1036,125
|
|
20230707,151800,330880778,1035,1035,1035,1035,0
|
|
20230707,151700,330880778,1035,1035,1035,1035,30
|
|
20230707,151600,330849728,1033,1035,1035,1033,654
|
|
20230707,151500,330174138,1035,1035,1035,1035,1644
|
|
20230707,151400,328472598,1035,1033,1035,1032,28668
|
|
20230707,151300,298833326,1033,1033,1033,1033,156
|
|
20230707,151200,298672178,1033,1033,1033,1033,0
|
|
20230707,151100,298672178,1033,1033,1033,1033,5
|
|
20230707,151000,298667013,1033,1033,1033,1033,0
|
|
20230707,150900,298667013,1033,1033,1033,1033,2
|
|
20230707,150800,298664947,1032,1032,1032,1032,309
|
|
20230707,150700,298346059,1033,1033,1033,1033,27
|
|
20230707,150600,298318168,1033,1033,1033,1033,50
|
|
20230707,150500,298266518,1033,1033,1033,1033,0
|
|
20230707,150400,298266518,1033,1033,1033,1033,0
|
|
20230707,150300,298266518,1033,1033,1033,1033,0
|
|
20230707,150200,298266518,1033,1032,1033,1032,9
|
|
20230707,150100,298257228,1031,1031,1031,1031,0
|
|
20230707,150000,298257228,1031,1033,1033,1031,87
|
|
20230707,145900,298167359,1032,1033,1033,1032,55
|
|
20230707,145800,298110575,1033,1032,1033,1032,61
|
|
20230707,145700,298047600,1032,1033,1033,1032,2824
|
|
20230707,145600,295131906,1034,1034,1034,1034,77
|
|
20230707,145500,295052288,1034,1034,1034,1034,110
|
|
20230707,145400,294938548,1034,1034,1034,1033,1379
|
|
20230707,145300,293513962,1033,1033,1034,1033,132
|
|
20230707,145200,293377513,1034,1033,1034,1033,155
|
|
20230707,145100,293217259,1033,1033,1034,1033,108
|
|
20230707,145000,293105672,1033,1033,1034,1033,79
|
|
20230707,144900,293024041,1033,1034,1034,1033,1497
|
|
20230707,144800,291477197,1034,1034,1035,1034,76
|
|
20230707,144700,291398590,1035,1035,1035,1034,1134
|
|
20230707,144600,290225932,1035,1035,1035,1034,69
|
|
20230707,144500,290154523,1035,1034,1035,1034,109
|
|
20230707,144400,290041778,1034,1035,1035,1034,92
|
|
20230707,144300,289946587,1034,1035,1035,1034,42
|
|
20230707,144200,289903120,1035,1034,1035,1034,120
|
|
20230707,144100,289778970,1034,1034,1034,1034,103
|
|
20230707,144000,289672468,1034,1034,1034,1034,110
|
|
20230707,143900,289558728,1034,1034,1034,1034,452
|
|
20230707,143800,289091360,1034,1034,1034,1034,109
|
|
20230707,143700,288978654,1034,1034,1034,1034,79
|
|
20230707,143600,288896968,1034,1034,1034,1033,1034
|
|
20230707,143500,287828653,1034,1034,1034,1034,103
|
|
20230707,143400,287722151,1034,1034,1034,1033,126
|
|
20230707,143300,287591914,1033,1034,1034,1033,61
|
|
20230707,143200,287528863,1033,1033,1034,1033,79
|
|
20230707,143100,287447232,1033,1034,1034,1033,109
|
|
20230707,143000,287334612,1033,1034,1034,1033,951
|
|
20230707,142900,286352182,1034,1034,1034,1033,125
|
|
20230707,142800,286222948,1033,1034,1034,1032,197
|
|
20230707,142700,286019524,1033,1034,1034,1033,1438
|
|
20230707,142600,284533483,1034,1034,1034,1033,354
|
|
20230707,142500,284167747,1034,1033,1034,1033,403
|
|
20230707,142400,283751145,1033,1034,1034,1033,1956
|
|
20230707,142300,281730541,1034,1034,1034,1034,360
|
|
20230707,142200,281358301,1034,1034,1034,1034,63
|
|
20230707,142100,281293159,1034,1035,1035,1034,338
|
|
20230707,142000,280943605,1034,1034,1034,1033,948
|
|
20230707,141900,279963473,1034,1034,1034,1034,79
|
|
20230707,141800,279881787,1034,1034,1034,1033,1109
|
|
20230707,141700,278736081,1034,1034,1034,1033,1055
|
|
20230707,141600,277646211,1033,1033,1035,1033,1349
|
|
20230707,141500,276252625,1033,1035,1035,1033,2052
|
|
20230707,141400,274132795,1035,1035,1035,1035,125
|
|
20230707,141300,274003420,1035,1035,1035,1035,61
|
|
20230707,141200,273940285,1035,1036,1036,1035,110
|
|
20230707,141100,273826411,1035,1035,1036,1035,55
|
|
20230707,141000,273769470,1035,1035,1035,1035,133
|
|
20230707,140900,273631815,1035,1035,1035,1035,55
|
|
20230707,140800,273574890,1035,1035,1035,1035,110
|
|
20230707,140700,273461040,1035,1034,1035,1034,39
|
|
20230707,140600,273420691,1035,1034,1035,1034,126
|
|
20230707,140500,273290382,1035,1034,1035,1034,64
|
|
20230707,140400,273224181,1034,1034,1035,1034,116
|
|
20230707,140300,273104214,1035,1034,1035,1034,91
|
|
20230707,140200,273010100,1034,1034,1034,1034,113
|
|
20230707,140100,272893258,1034,1034,1034,1033,1727
|
|
20230707,140000,271109111,1033,1033,1034,1033,748
|
|
20230707,135900,270336403,1034,1034,1034,1034,126
|
|
20230707,135800,270206119,1034,1034,1036,1034,62
|
|
20230707,135700,270141965,1033,1034,1035,1033,993
|
|
20230707,135600,269116079,1033,1035,1035,1033,598
|
|
20230707,135500,268498012,1035,1035,1035,1035,86
|
|
20230707,135400,268409002,1035,1035,1035,1035,78
|
|
20230707,135300,268328272,1035,1035,1035,1035,86
|
|
20230707,135200,268239262,1035,1035,1035,1035,62
|
|
20230707,135100,268175092,1035,1034,1035,1034,1588
|
|
20230707,135000,266533021,1034,1032,1034,1032,3413
|
|
20230707,134900,263006525,1033,1033,1033,1032,1242
|
|
20230707,134800,261723592,1033,1032,1033,1032,3369
|
|
20230707,134700,258244509,1032,1032,1032,1032,63
|
|
20230707,134600,258179493,1032,1032,1032,1032,125
|
|
20230707,134500,258050493,1032,1032,1032,1032,62
|
|
20230707,134400,257986509,1032,1032,1032,1032,127
|
|
20230707,134300,257855445,1032,1033,1033,1032,601
|
|
20230707,134200,257235141,1033,1033,1033,1033,155
|
|
20230707,134100,257075026,1033,1033,1033,1033,79
|
|
20230707,134000,256993419,1033,1032,1033,1032,97
|
|
20230707,133900,256893300,1032,1033,1033,1032,82
|
|
20230707,133800,256808636,1032,1034,1034,1032,64
|
|
20230707,133700,256742527,1033,1032,1033,1032,84
|
|
20230707,133600,256655816,1032,1033,1033,1032,63
|
|
20230707,133500,256590784,1034,1032,1034,1032,104
|
|
20230707,133400,256483339,1032,1032,1033,1032,80
|
|
20230707,133300,256400740,1032,1032,1032,1032,93
|
|
20230707,133200,256304764,1031,1031,1031,1031,4278
|
|
20230707,133100,251894146,1031,1031,1031,1031,126
|
|
20230707,133000,251764240,1031,1031,1031,1031,62
|
|
20230707,132900,251700318,1031,1031,1031,1031,125
|
|
20230707,132800,251571443,1030,1030,1030,1030,2021
|
|
20230707,132700,249489813,1029,1030,1030,1029,110
|
|
20230707,132600,249376514,1030,1030,1030,1029,100
|
|
20230707,132500,249273516,1030,1030,1030,1030,62
|
|
20230707,132400,249209656,1030,1030,1030,1030,126
|
|
20230707,132300,249079876,1030,1030,1030,1030,38
|
|
20230707,132200,249040736,1030,1030,1030,1030,110
|
|
20230707,132100,248927436,1030,1030,1030,1030,78
|
|
20230707,132000,248847096,1030,1030,1030,1029,415
|
|
20230707,131900,248419951,1030,1030,1030,1030,55
|
|
20230707,131800,248363301,1030,1030,1030,1030,208
|
|
20230707,131700,248149061,1030,1030,1030,1030,62
|
|
20230707,131600,248085201,1030,1029,1030,1029,1126
|
|
20230707,131500,246926421,1029,1029,1030,1029,2673
|
|
20230707,131400,244175842,1030,1030,1030,1030,125
|
|
20230707,131300,244047092,1030,1029,1030,1029,1077
|
|
20230707,131200,242938796,1030,1030,1030,1030,886
|
|
20230707,131100,242026216,1030,1030,1030,1030,155
|
|
20230707,131000,241866566,1030,1030,1030,1030,72
|
|
20230707,130900,241792406,1030,1031,1031,1030,468
|
|
20230707,130800,241310350,1031,1031,1031,1031,63
|
|
20230707,130700,241245397,1031,1031,1031,1031,85
|
|
20230707,130600,241157762,1031,1031,1031,1031,79
|
|
20230707,130500,241076313,1031,1031,1031,1031,111
|
|
20230707,130400,240961872,1031,1033,1033,1030,2406
|
|
20230707,130300,238483568,1031,1031,1032,1030,3058
|
|
20230707,130200,235331695,1033,1031,1033,1031,53
|
|
20230707,130100,235277006,1033,1033,1033,1032,159
|
|
20230707,130000,235112806,1033,1032,1033,1032,62
|
|
20230707,125900,235048799,1032,1033,1033,1032,93
|
|
20230707,125800,234952745,1033,1032,1033,1032,95
|
|
20230707,125700,234854611,1032,1033,1033,1032,165
|
|
20230707,125600,234684282,1034,1034,1034,1033,104
|
|
20230707,125500,234576771,1034,1034,1035,1034,1039
|
|
20230707,125400,233502422,1033,1030,1034,1030,5738
|
|
20230707,125300,227592142,1030,1030,1030,1030,63
|
|
20230707,125200,227527252,1030,1030,1030,1030,609
|
|
20230707,125100,226899982,1030,1030,1030,1030,55
|
|
20230707,125000,226843332,1030,1030,1030,1030,128
|
|
20230707,124900,226711492,1030,1030,1030,1030,103
|
|
20230707,124800,226605402,1030,1030,1030,1030,140
|
|
20230707,124700,226461202,1030,1030,1030,1030,69
|
|
20230707,124600,226390132,1030,1030,1030,1029,1794
|
|
20230707,124500,224544041,1030,1029,1030,1029,343
|
|
20230707,124400,224190986,1029,1030,1030,1029,3079
|
|
20230707,124300,221022616,1030,1030,1030,1029,5729
|
|
20230707,124200,215127315,1030,1030,1030,1029,561
|
|
20230707,124100,214549985,1030,1030,1030,1030,141
|
|
20230707,124000,214404755,1030,1030,1030,1030,62
|
|
20230707,123900,214340895,1030,1030,1030,1030,125
|
|
20230707,123800,214212145,1030,1030,1030,1030,63
|
|
20230707,123700,214147255,1030,1030,1030,1029,1860
|
|
20230707,123600,212231606,1030,1030,1030,1030,108
|
|
20230707,123500,212120366,1030,1030,1030,1030,86
|
|
20230707,123400,212031786,1030,1032,1032,1030,93
|
|
20230707,123300,211935903,1031,1031,1032,1030,118
|
|
20230707,123200,211814236,1031,1032,1032,1031,46
|
|
20230707,123100,211766787,1030,1032,1032,1030,180
|
|
20230707,123000,211581323,1030,1030,1030,1030,3350
|
|
20230707,122900,208130823,1030,1030,1030,1030,101
|
|
20230707,122800,208026793,1030,1031,1031,1030,131
|
|
20230707,122700,207891847,1033,1032,1033,1030,324
|
|
20230707,122600,207557996,1033,1031,1033,1030,1693
|
|
20230707,122500,205814088,1033,1033,1033,1032,62
|
|
20230707,122400,205750066,1032,1032,1033,1032,86
|
|
20230707,122300,205661291,1033,1032,1033,1030,10041
|
|
20230707,122200,195317637,1033,1034,1034,1032,1743
|
|
20230707,122100,193516720,1034,1034,1034,1034,83
|
|
20230707,122000,193430898,1034,1034,1034,1034,110
|
|
20230707,121900,193317158,1034,1034,1034,1034,41
|
|
20230707,121800,193274764,1034,1033,1034,1033,435
|
|
20230707,121700,192825330,1033,1033,1033,1033,644
|
|
20230707,121600,192160078,1034,1034,1034,1034,79
|
|
20230707,121500,192078392,1034,1033,1034,1033,75
|
|
20230707,121400,192000894,1033,1033,1033,1033,62
|
|
20230707,121300,191936848,1033,1034,1034,1033,89
|
|
20230707,121200,191844909,1034,1032,1034,1032,67
|
|
20230707,121100,191775719,1032,1032,1032,1032,139
|
|
20230707,121000,191632271,1032,1032,1032,1032,63
|
|
20230707,120900,191567255,1032,1032,1032,1032,111
|
|
20230707,120800,191452703,1032,1031,1032,1031,70
|
|
20230707,120700,191380494,1031,1030,1031,1030,188
|
|
20230707,120600,191186716,1031,1031,1031,1030,94
|
|
20230707,120500,191089812,1031,1032,1032,1031,110
|
|
20230707,120400,190976339,1030,1030,1030,1030,6471
|
|
20230707,120300,184311209,1030,1030,1030,1030,2350
|
|
20230707,120200,181890709,1030,1030,1030,1030,118
|
|
20230707,120100,181769169,1030,1030,1030,1030,80
|
|
20230707,120000,181686769,1030,1030,1030,1030,112
|
|
20230707,115900,181571409,1030,1030,1030,1029,223
|
|
20230707,115800,181341819,1030,1032,1032,1030,319
|
|
20230707,115700,181013089,1030,1030,1030,1030,2498
|
|
20230707,115600,178440149,1030,1030,1030,1030,1645
|
|
20230707,115500,176745799,1030,1030,1030,1030,62
|
|
20230707,115400,176681939,1030,1031,1031,1030,590
|
|
20230707,115300,176074169,1030,1030,1030,1030,2573
|
|
20230707,115200,173423979,1031,1030,1031,1030,77
|
|
20230707,115100,173344631,1031,1031,1032,1030,316
|
|
20230707,115000,173018794,1030,1030,1031,1030,567
|
|
20230707,114900,172434761,1030,1031,1031,1030,224
|
|
20230707,114800,172203995,1030,1030,1030,1030,450
|
|
20230707,114700,171740495,1030,1030,1030,1030,438
|
|
20230707,114600,171289355,1030,1032,1032,1030,695
|
|
20230707,114500,170573394,1032,1032,1032,1032,109
|
|
20230707,114400,170460906,1032,1032,1032,1032,47
|
|
20230707,114300,170412402,1031,1033,1033,1031,141
|
|
20230707,114200,170266836,1032,1033,1033,1032,61
|
|
20230707,114100,170203861,1032,1033,1033,1032,110
|
|
20230707,114000,170090318,1032,1032,1032,1032,386
|
|
20230707,113900,169691966,1032,1032,1032,1032,38
|
|
20230707,113800,169652750,1032,1033,1033,1032,1624
|
|
20230707,113700,167976742,1035,1035,1035,1035,123
|
|
20230707,113600,167849437,1035,1034,1035,1030,1111
|
|
20230707,113500,166704566,1034,1034,1034,1033,1040
|
|
20230707,113400,165629223,1034,1032,1034,1030,2024
|
|
20230707,113300,163544345,1034,1033,1034,1030,324
|
|
20230707,113200,163210340,1033,1035,1035,1033,38
|
|
20230707,113100,163171040,1033,1034,1035,1029,3158
|
|
20230707,113000,159919533,1033,1033,1035,1033,102
|
|
20230707,112900,159814103,1034,1035,1035,1033,65
|
|
20230707,112800,159746866,1035,1032,1035,1032,95
|
|
20230707,112700,159648820,1032,1032,1032,1032,25
|
|
20230707,112600,159623020,1032,1032,1032,1032,31
|
|
20230707,112500,159591028,1032,1032,1032,1032,1
|
|
20230707,112400,159589996,1029,1029,1029,1029,0
|
|
20230707,112300,159589996,1029,1029,1029,1029,3700
|
|
20230707,112200,155782696,1030,1030,1030,1030,1
|
|
20230707,112100,155781666,1029,1029,1029,1029,1246
|
|
20230707,112000,154499532,1028,1030,1030,1028,3313
|
|
20230707,111900,151090806,1032,1032,1032,1032,1
|
|
20230707,111800,151089774,1032,1032,1032,1032,0
|
|
20230707,111700,151089774,1032,1030,1032,1029,3094
|
|
20230707,111600,147905646,1032,1032,1032,1032,1
|
|
20230707,111500,147904614,1030,1030,1030,1030,605
|
|
20230707,111400,147281464,1030,1030,1030,1030,202
|
|
20230707,111300,147073404,1030,1030,1030,1029,544
|
|
20230707,111200,146513108,1030,1030,1030,1030,847
|
|
20230707,111100,145640698,1030,1030,1030,1030,633
|
|
20230707,111000,144988708,1029,1029,1029,1029,873
|
|
20230707,110900,144090391,1029,1029,1029,1029,725
|
|
20230707,110800,143344366,1030,1030,1030,1030,0
|
|
20230707,110700,143344366,1030,1030,1030,1030,6
|
|
20230707,110600,143338186,1030,1030,1030,1030,194
|
|
20230707,110500,143138366,1030,1030,1030,1030,0
|
|
20230707,110400,143138366,1030,1030,1030,1029,202
|
|
20230707,110300,142930307,1030,1030,1030,1029,2563
|
|
20230707,110200,140290917,1030,1030,1030,1030,32
|
|
20230707,110100,140257957,1030,1030,1030,1030,5
|
|
20230707,110000,140252807,1030,1030,1030,1030,684
|
|
20230707,105900,139548287,1030,1030,1032,1030,5006
|
|
20230707,105800,134392087,1031,1031,1031,1031,7127
|
|
20230707,105700,127044150,1032,1032,1032,1032,0
|
|
20230707,105600,127044150,1032,1032,1032,1032,0
|
|
20230707,105500,127044150,1032,1032,1032,1032,324
|
|
20230707,105400,126709782,1032,1032,1032,1032,0
|
|
20230707,105300,126709782,1032,1031,1032,1031,107
|
|
20230707,105200,126599458,1032,1032,1032,1032,139
|
|
20230707,105100,126456010,1032,1032,1032,1032,1
|
|
20230707,105000,126454978,1032,1032,1032,1032,8
|
|
20230707,104900,126446722,1032,1036,1036,1032,221
|
|
20230707,104800,126218250,1036,1036,1036,1036,0
|
|
20230707,104700,126218250,1036,1036,1036,1036,1
|
|
20230707,104600,126217214,1032,1032,1032,1032,0
|
|
20230707,104500,126217214,1032,1032,1032,1032,2
|
|
20230707,104400,126215150,1032,1032,1032,1032,2075
|
|
20230707,104300,124073750,1033,1033,1033,1033,2
|
|
20230707,104200,124071684,1033,1033,1033,1033,7
|
|
20230707,104100,124064453,1037,1034,1037,1034,80
|
|
20230707,104000,123981496,1033,1033,1033,1033,0
|
|
20230707,103900,123981496,1033,1034,1034,1033,1962
|
|
20230707,103800,121954547,1037,1037,1037,1037,0
|
|
20230707,103700,121954547,1037,1037,1037,1037,0
|
|
20230707,103600,121954547,1037,1037,1037,1037,0
|
|
20230707,103500,121954547,1037,1037,1037,1037,0
|
|
20230707,103400,121954547,1037,1037,1037,1037,1
|
|
20230707,103300,121953510,1035,1037,1037,1035,1029
|
|
20230707,103200,120888489,1036,1037,1037,1036,8
|
|
20230707,103100,120880200,1037,1037,1037,1037,52
|
|
20230707,103000,120826276,1037,1034,1037,1034,26
|
|
20230707,102900,120799358,1036,1036,1036,1036,6
|
|
20230707,102800,120793142,1034,1034,1034,1034,988
|
|
20230707,102700,119771550,1038,1038,1038,1038,139
|
|
20230707,102600,119627268,1038,1038,1038,1038,5
|
|
20230707,102500,119622078,1035,1035,1035,1035,312
|
|
20230707,102400,119299158,1039,1039,1039,1039,1
|
|
20230707,102300,119298119,1038,1038,1038,1038,197
|
|
20230707,102200,119093633,1039,1039,1039,1039,0
|
|
20230707,102100,119093633,1039,1038,1039,1038,102
|
|
20230707,102000,118987755,1038,1038,1038,1038,0
|
|
20230707,101900,118987755,1038,1038,1038,1038,0
|
|
20230707,101800,118987755,1038,1039,1039,1038,138
|
|
20230707,101700,118844461,1039,1039,1039,1039,0
|
|
20230707,101600,118844461,1039,1039,1039,1039,0
|
|
20230707,101500,118844461,1039,1039,1039,1039,0
|
|
20230707,101400,118844461,1039,1038,1040,1038,1205
|
|
20230707,101300,117592585,1038,1038,1038,1038,0
|
|
20230707,101200,117592585,1038,1038,1038,1038,1
|
|
20230707,101100,117591547,1039,1039,1039,1039,0
|
|
20230707,101000,117591547,1039,1032,1039,1032,3
|
|
20230707,100900,117588437,1035,1034,1035,1034,6011
|
|
20230707,100800,111370164,1034,1034,1034,1034,1
|
|
20230707,100700,111369130,1034,1032,1034,1031,5004
|
|
20230707,100600,106207994,1032,1034,1034,1032,12
|
|
20230707,100500,106195606,1031,1033,1033,1031,5044
|
|
20230707,100400,100990603,1032,1034,1034,1032,20005
|
|
20230707,100300,80337240,1033,1035,1035,1033,1771
|
|
20230707,100200,78505513,1035,1036,1036,1035,4071
|
|
20230707,100100,74291990,1039,1036,1039,1035,15030
|
|
20230707,100000,58729421,1037,1037,1037,1037,9246
|
|
20230707,095900,49141319,1039,1038,1039,1037,5001
|
|
20230707,095800,43953333,1039,1039,1039,1039,3
|
|
20230707,095700,43950216,1038,1038,1038,1038,33
|
|
20230707,095600,43915962,1039,1039,1039,1039,43
|
|
20230707,095500,43871285,1039,1039,1039,1039,1
|
|
20230707,095400,43870246,1042,1042,1042,1042,10
|
|
20230707,095300,43859826,1042,1042,1042,1042,0
|
|
20230707,095200,43859826,1042,1042,1042,1042,0
|
|
20230707,095100,43859826,1042,1042,1042,1042,0
|
|
20230707,095000,43859826,1042,1042,1042,1042,1
|
|
20230707,094900,43858784,1042,1041,1042,1041,300
|
|
20230707,094800,43546465,1041,1041,1041,1041,100
|
|
20230707,094700,43442365,1041,1041,1041,1041,85
|
|
20230707,094600,43353880,1039,1039,1039,1039,0
|
|
20230707,094500,43353880,1039,1039,1039,1039,189
|
|
20230707,094400,43157509,1037,1037,1037,1037,0
|
|
20230707,094300,43157509,1037,1037,1037,1037,0
|
|
20230707,094200,43157509,1037,1040,1040,1037,822
|
|
20230707,094100,42304162,1042,1041,1042,1041,16
|
|
20230707,094000,42287504,1041,1042,1042,1041,2
|
|
20230707,093900,42285421,1042,1043,1043,1042,3
|
|
20230707,093800,42282293,1044,1044,1044,1044,0
|
|
20230707,093700,42282293,1044,1044,1044,1044,14
|
|
20230707,093600,42267677,1044,1044,1044,1044,68
|
|
20230707,093500,42196685,1044,1044,1044,1044,15
|
|
20230707,093400,42181025,1044,1040,1044,1038,1919
|
|
20230707,093300,40185768,1040,1040,1040,1040,148
|
|
20230707,093200,40031848,1040,1040,1040,1040,1
|
|
20230707,093100,40030808,1040,1040,1044,1040,1123
|
|
20230707,093000,38862884,1041,1041,1041,1041,0
|
|
20230707,092900,38862884,1041,1041,1041,1041,2
|
|
20230707,092800,38860802,1044,1037,1044,1037,1516
|
|
20230707,092700,37288682,1037,1038,1038,1037,1228
|
|
20230707,092600,36015046,1037,1038,1038,1037,3434
|
|
20230707,092500,32453938,1038,1038,1038,1038,312
|
|
20230707,092400,32130082,1038,1038,1038,1038,2500
|
|
20230707,092300,29535082,1038,1038,1038,1038,570
|
|
20230707,092200,28943422,1038,1038,1038,1037,730
|
|
20230707,092100,28185732,1038,1039,1046,1038,12176
|
|
20230707,092000,15539581,1040,1041,1048,1039,1285
|
|
20230707,091900,14201630,1039,1039,1040,1039,2833
|
|
20230707,091800,11258137,1039,1039,1039,1039,0
|
|
20230707,091700,11258137,1039,1040,1040,1039,3344
|
|
20230707,091600,7783685,1041,1041,1041,1041,0
|
|
20230707,091500,7783685,1041,1040,1041,1039,1592
|
|
20230707,091400,6128074,1042,1042,1042,1042,3
|
|
20230707,091300,6124948,1041,1042,1042,1041,3875
|
|
20230707,091200,2090538,1042,1042,1042,1042,225
|
|
20230707,091100,1856088,1044,1045,1045,1043,602
|
|
20230707,091000,1227991,1045,1045,1045,1045,131
|
|
20230707,090900,1091096,1045,1045,1045,1045,11
|
|
20230707,090800,1079601,1049,1049,1049,1049,2
|
|
20230707,090700,1077503,1050,1050,1050,1050,0
|
|
20230707,090600,1077503,1050,1050,1050,1050,1
|
|
20230707,090500,1076453,1050,1049,1050,1046,771
|
|
20230707,090400,267320,1050,1050,1050,1050,0
|
|
20230707,090300,267320,1050,1052,1052,1050,114
|
|
20230707,090200,147420,1053,1053,1053,1053,0
|
|
20230707,090100,147420,1053,1053,1053,1053,120
|
|
20230707,090000,21060,1053,1053,1053,1053,20
|