608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190500,269090945,1037,1037,1037,1037,19044
|
|
20230714,190400,269090945,1037,1037,1037,1037,0
|
|
20230714,190300,269090945,1037,1037,1037,1037,0
|
|
20230714,190200,269090945,1037,1037,1037,1037,0
|
|
20230714,190100,269090945,1037,1037,1037,1037,0
|
|
20230714,190000,269090945,1037,1037,1037,1037,0
|
|
20230714,185900,269090945,1037,1037,1037,1037,0
|
|
20230714,185800,269090945,1037,1037,1037,1037,0
|
|
20230714,185700,269090945,1037,1037,1037,1037,0
|
|
20230714,185600,269090945,1037,1037,1037,1037,0
|
|
20230714,185500,269090945,1037,1037,1037,1037,0
|
|
20230714,185400,269090945,1037,1037,1037,1037,0
|
|
20230714,185300,269090945,1037,1037,1037,1037,0
|
|
20230714,185200,269090945,1037,1037,1037,1037,0
|
|
20230714,185100,269090945,1037,1037,1037,1037,0
|
|
20230714,185000,269090945,1037,1037,1037,1037,0
|
|
20230714,184900,269090945,1037,1037,1037,1037,0
|
|
20230714,184800,269090945,1037,1037,1037,1037,0
|
|
20230714,184700,269090945,1037,1037,1037,1037,0
|
|
20230714,184600,269090945,1037,1037,1037,1037,0
|
|
20230714,184500,269090945,1037,1037,1037,1037,0
|
|
20230714,184400,269090945,1037,1037,1037,1037,0
|
|
20230714,184300,269090945,1037,1037,1037,1037,0
|
|
20230714,184200,269090945,1037,1037,1037,1037,0
|
|
20230714,184100,269090945,1037,1037,1037,1037,0
|
|
20230714,184000,269090945,1037,1037,1037,1037,0
|
|
20230714,183900,269090945,1037,1037,1037,1037,0
|
|
20230714,183800,269090945,1037,1037,1037,1037,0
|
|
20230714,183700,269090945,1037,1037,1037,1037,0
|
|
20230714,183600,269090945,1037,1037,1037,1037,0
|
|
20230714,183500,269090945,1037,1037,1037,1037,19044
|
|
20230714,183400,269090945,1037,1037,1037,1037,0
|
|
20230714,183300,269090945,1037,1037,1037,1037,0
|
|
20230714,183200,269090945,1037,1037,1037,1037,0
|
|
20230714,183100,269090945,1037,1037,1037,1037,0
|
|
20230714,183000,269090945,1037,1037,1037,1037,0
|
|
20230714,182900,269090945,1037,1037,1037,1037,0
|
|
20230714,182800,269090945,1037,1037,1037,1037,0
|
|
20230714,182700,269090945,1037,1037,1037,1037,0
|
|
20230714,182600,269090945,1037,1037,1037,1037,0
|
|
20230714,182500,269090945,1037,1037,1037,1037,0
|
|
20230714,182400,269090945,1037,1037,1037,1037,0
|
|
20230714,182300,269090945,1037,1037,1037,1037,0
|
|
20230714,182200,269090945,1037,1037,1037,1037,0
|
|
20230714,182100,269090945,1037,1037,1037,1037,0
|
|
20230714,182000,269090945,1037,1037,1037,1037,0
|
|
20230714,181900,269090945,1037,1037,1037,1037,0
|
|
20230714,181800,269090945,1037,1037,1037,1037,0
|
|
20230714,181700,269090945,1037,1037,1037,1037,0
|
|
20230714,181600,269090945,1037,1037,1037,1037,0
|
|
20230714,181500,269090945,1037,1037,1037,1037,0
|
|
20230714,181400,269090945,1037,1037,1037,1037,0
|
|
20230714,181300,269090945,1037,1037,1037,1037,0
|
|
20230714,181200,269090945,1037,1037,1037,1037,0
|
|
20230714,181100,269090945,1037,1037,1037,1037,0
|
|
20230714,181000,269090945,1037,1037,1037,1037,0
|
|
20230714,180900,269090945,1037,1037,1037,1037,0
|
|
20230714,180800,269090945,1037,1037,1037,1037,0
|
|
20230714,180700,269090945,1037,1037,1037,1037,0
|
|
20230714,180600,269090945,1037,1037,1037,1037,0
|
|
20230714,180500,269090945,1037,1037,1037,1037,19044
|
|
20230714,180400,269090945,1037,1037,1037,1037,0
|
|
20230714,180300,269090945,1037,1037,1037,1037,0
|
|
20230714,180200,269090945,1037,1037,1037,1037,0
|
|
20230714,180100,269090945,1037,1037,1037,1037,0
|
|
20230714,180000,269090945,1037,1037,1037,1037,0
|
|
20230714,175900,269090945,1037,1037,1037,1037,0
|
|
20230714,175800,269090945,1037,1037,1037,1037,0
|
|
20230714,175700,269090945,1037,1037,1037,1037,0
|
|
20230714,175600,269090945,1037,1037,1037,1037,0
|
|
20230714,175500,269090945,1037,1037,1037,1037,0
|
|
20230714,175400,269090945,1037,1037,1037,1037,0
|
|
20230714,175300,269090945,1037,1037,1037,1037,0
|
|
20230714,175200,269090945,1037,1037,1037,1037,0
|
|
20230714,175100,269090945,1037,1037,1037,1037,0
|
|
20230714,175000,269090945,1037,1037,1037,1037,0
|
|
20230714,174900,269090945,1037,1037,1037,1037,0
|
|
20230714,174800,269090945,1037,1037,1037,1037,0
|
|
20230714,174700,269090945,1037,1037,1037,1037,0
|
|
20230714,174600,269090945,1037,1037,1037,1037,0
|
|
20230714,174500,269090945,1037,1037,1037,1037,0
|
|
20230714,174400,269090945,1037,1037,1037,1037,0
|
|
20230714,174300,269090945,1037,1037,1037,1037,0
|
|
20230714,174200,269090945,1037,1037,1037,1037,0
|
|
20230714,174100,269090945,1037,1037,1037,1037,0
|
|
20230714,174000,269090945,1037,1037,1037,1037,0
|
|
20230714,173900,269090945,1037,1037,1037,1037,0
|
|
20230714,173800,269090945,1037,1037,1037,1037,0
|
|
20230714,173700,269090945,1037,1037,1037,1037,0
|
|
20230714,173600,269090945,1037,1037,1037,1037,0
|
|
20230714,173500,269090945,1037,1037,1037,1037,19044
|
|
20230714,173400,269090945,1037,1037,1037,1037,0
|
|
20230714,173300,269090945,1037,1037,1037,1037,0
|
|
20230714,173200,269090945,1037,1037,1037,1037,0
|
|
20230714,173100,269090945,1037,1037,1037,1037,0
|
|
20230714,173000,269090945,1037,1037,1037,1037,0
|
|
20230714,172900,269090945,1037,1037,1037,1037,0
|
|
20230714,172800,269090945,1037,1037,1037,1037,0
|
|
20230714,172700,269090945,1037,1037,1037,1037,0
|
|
20230714,172600,269090945,1037,1037,1037,1037,0
|
|
20230714,172500,269090945,1037,1037,1037,1037,0
|
|
20230714,172400,269090945,1037,1037,1037,1037,0
|
|
20230714,172300,269090945,1037,1037,1037,1037,0
|
|
20230714,172200,269090945,1037,1037,1037,1037,0
|
|
20230714,172100,269090945,1037,1037,1037,1037,0
|
|
20230714,172000,269090945,1037,1037,1037,1037,0
|
|
20230714,171900,269090945,1037,1037,1037,1037,0
|
|
20230714,171800,269090945,1037,1037,1037,1037,0
|
|
20230714,171700,269090945,1037,1037,1037,1037,0
|
|
20230714,171600,269090945,1037,1037,1037,1037,0
|
|
20230714,171500,269090945,1037,1037,1037,1037,0
|
|
20230714,171400,269090945,1037,1037,1037,1037,0
|
|
20230714,171300,269090945,1037,1037,1037,1037,0
|
|
20230714,171200,269090945,1037,1037,1037,1037,0
|
|
20230714,171100,269090945,1037,1037,1037,1037,0
|
|
20230714,171000,269090945,1037,1037,1037,1037,0
|
|
20230714,170900,269090945,1037,1037,1037,1037,0
|
|
20230714,170800,269090945,1037,1037,1037,1037,0
|
|
20230714,170700,269090945,1037,1037,1037,1037,0
|
|
20230714,170600,269090945,1037,1037,1037,1037,0
|
|
20230714,170500,269090945,1037,1037,1037,1037,19044
|
|
20230714,170400,269090945,1037,1037,1037,1037,0
|
|
20230714,170300,269090945,1037,1037,1037,1037,0
|
|
20230714,170200,269090945,1037,1037,1037,1037,0
|
|
20230714,170100,269090945,1037,1037,1037,1037,0
|
|
20230714,170000,269090945,1037,1037,1037,1037,0
|
|
20230714,165900,269090945,1037,1037,1037,1037,0
|
|
20230714,165800,269090945,1037,1037,1037,1037,0
|
|
20230714,165700,269090945,1037,1037,1037,1037,0
|
|
20230714,165600,269090945,1037,1037,1037,1037,0
|
|
20230714,165500,269090945,1037,1037,1037,1037,0
|
|
20230714,165400,269090945,1037,1037,1037,1037,0
|
|
20230714,165300,269090945,1037,1037,1037,1037,0
|
|
20230714,165200,269090945,1037,1037,1037,1037,0
|
|
20230714,165100,269090945,1037,1037,1037,1037,0
|
|
20230714,165000,269090945,1037,1037,1037,1037,0
|
|
20230714,164900,269090945,1037,1037,1037,1037,0
|
|
20230714,164800,269090945,1037,1037,1037,1037,0
|
|
20230714,164700,269090945,1037,1037,1037,1037,0
|
|
20230714,164600,269090945,1037,1037,1037,1037,0
|
|
20230714,164500,269090945,1037,1037,1037,1037,0
|
|
20230714,164400,269090945,1037,1037,1037,1037,0
|
|
20230714,164300,269090945,1037,1037,1037,1037,0
|
|
20230714,164200,269090945,1037,1037,1037,1037,0
|
|
20230714,164100,269090945,1037,1037,1037,1037,0
|
|
20230714,164000,269090945,1037,1037,1037,1037,0
|
|
20230714,163900,269090945,1037,1037,1037,1037,0
|
|
20230714,163800,269090945,1037,1037,1037,1037,0
|
|
20230714,163700,269090945,1037,1037,1037,1037,0
|
|
20230714,163600,269090945,1037,1037,1037,1037,0
|
|
20230714,163500,269090945,1037,1037,1037,1037,19044
|
|
20230714,163400,269090945,1037,1037,1037,1037,0
|
|
20230714,163300,269090945,1037,1037,1037,1037,0
|
|
20230714,163200,269090945,1037,1037,1037,1037,0
|
|
20230714,163100,269090945,1037,1037,1037,1037,0
|
|
20230714,163000,269090945,1037,1037,1037,1037,0
|
|
20230714,162900,269090945,1037,1037,1037,1037,0
|
|
20230714,162800,269090945,1037,1037,1037,1037,0
|
|
20230714,162700,269090945,1037,1037,1037,1037,0
|
|
20230714,162600,269090945,1037,1037,1037,1037,0
|
|
20230714,162500,269090945,1037,1037,1037,1037,0
|
|
20230714,162400,269090945,1037,1037,1037,1037,0
|
|
20230714,162300,269090945,1037,1037,1037,1037,0
|
|
20230714,162200,269090945,1037,1037,1037,1037,0
|
|
20230714,162100,269090945,1037,1037,1037,1037,0
|
|
20230714,162000,269090945,1037,1037,1037,1037,0
|
|
20230714,161900,269090945,1037,1037,1037,1037,0
|
|
20230714,161800,269090945,1037,1037,1037,1037,0
|
|
20230714,161700,269090945,1037,1037,1037,1037,0
|
|
20230714,161600,269090945,1037,1037,1037,1037,0
|
|
20230714,161500,269090945,1037,1037,1037,1037,0
|
|
20230714,161400,269090945,1037,1037,1037,1037,0
|
|
20230714,161300,269090945,1037,1037,1037,1037,0
|
|
20230714,161200,269090945,1037,1037,1037,1037,0
|
|
20230714,161100,269090945,1037,1037,1037,1037,0
|
|
20230714,161000,269090945,1037,1037,1037,1037,0
|
|
20230714,160900,269090945,1037,1037,1037,1037,0
|
|
20230714,160800,269090945,1037,1037,1037,1037,0
|
|
20230714,160700,269090945,1037,1037,1037,1037,0
|
|
20230714,160600,269090945,1037,1037,1037,1037,0
|
|
20230714,160500,269090945,1037,1037,1037,1037,19044
|
|
20230714,160400,269090945,1037,1037,1037,1037,0
|
|
20230714,160300,269090945,1037,1037,1037,1037,0
|
|
20230714,160200,269090945,1037,1037,1037,1037,0
|
|
20230714,160100,269090945,1037,1037,1037,1037,0
|
|
20230714,160000,269090945,1037,1037,1037,1037,0
|
|
20230714,155900,269090945,1037,1037,1037,1037,0
|
|
20230714,155800,269090945,1037,1037,1037,1037,0
|
|
20230714,155700,269090945,1037,1037,1037,1037,0
|
|
20230714,155600,269090945,1037,1037,1037,1037,0
|
|
20230714,155500,269090945,1037,1037,1037,1037,0
|
|
20230714,155400,269090945,1037,1037,1037,1037,0
|
|
20230714,155300,269090945,1037,1037,1037,1037,0
|
|
20230714,155200,269090945,1037,1037,1037,1037,0
|
|
20230714,155100,269090945,1037,1037,1037,1037,0
|
|
20230714,155000,269090945,1037,1037,1037,1037,0
|
|
20230714,154900,269090945,1037,1037,1037,1037,0
|
|
20230714,154800,269090945,1037,1037,1037,1037,0
|
|
20230714,154700,269090945,1037,1037,1037,1037,0
|
|
20230714,154600,269090945,1037,1037,1037,1037,0
|
|
20230714,154500,269090945,1037,1037,1037,1037,0
|
|
20230714,154400,269090945,1037,1037,1037,1037,0
|
|
20230714,154300,269090945,1037,1037,1037,1037,0
|
|
20230714,154200,269090945,1037,1037,1037,1037,0
|
|
20230714,154100,269090945,1037,1037,1037,1037,0
|
|
20230714,154000,269090945,1037,1037,1037,1037,0
|
|
20230714,153900,269090945,1037,1037,1037,1037,0
|
|
20230714,153800,269090945,1037,1037,1037,1037,0
|
|
20230714,153700,269090945,1037,1037,1037,1037,0
|
|
20230714,153600,269090945,1037,1037,1037,1037,0
|
|
20230714,153500,269090945,1037,1037,1037,1037,19044
|
|
20230714,153400,269090945,1037,1037,1037,1037,0
|
|
20230714,153300,269090945,1037,1037,1037,1037,0
|
|
20230714,153200,269090945,1037,1037,1037,1037,0
|
|
20230714,153100,269090945,1037,1037,1037,1037,0
|
|
20230714,153000,269090945,1037,1037,1037,1037,19044
|
|
20230714,152900,249342317,1035,1035,1035,1035,0
|
|
20230714,152800,249342317,1035,1035,1035,1035,0
|
|
20230714,152700,249342317,1035,1035,1035,1035,0
|
|
20230714,152600,249342317,1035,1035,1035,1035,0
|
|
20230714,152500,249342317,1035,1035,1035,1035,0
|
|
20230714,152400,249342317,1035,1035,1035,1035,0
|
|
20230714,152300,249342317,1035,1035,1035,1035,0
|
|
20230714,152200,249342317,1035,1035,1035,1035,0
|
|
20230714,152100,249342317,1035,1035,1035,1035,0
|
|
20230714,152000,249342317,1035,1035,1035,1035,0
|
|
20230714,151900,249342317,1035,1035,1035,1035,0
|
|
20230714,151800,249342317,1035,1032,1035,1032,7802
|
|
20230714,151700,241289616,1033,1032,1033,1032,156
|
|
20230714,151600,241128622,1033,1033,1033,1033,1
|
|
20230714,151500,241127589,1033,1035,1035,1033,8720
|
|
20230714,151400,232119825,1033,1035,1035,1033,7340
|
|
20230714,151300,224536826,1035,1035,1035,1035,0
|
|
20230714,151200,224536826,1035,1035,1035,1035,4
|
|
20230714,151100,224532686,1035,1035,1035,1035,0
|
|
20230714,151000,224532686,1035,1034,1035,1034,2
|
|
20230714,150900,224530617,1035,1035,1035,1035,0
|
|
20230714,150800,224530617,1035,1035,1035,1035,10
|
|
20230714,150700,224520267,1035,1035,1035,1035,3
|
|
20230714,150600,224517162,1033,1034,1034,1033,100
|
|
20230714,150500,224413833,1033,1033,1033,1033,4
|
|
20230714,150400,224409701,1035,1033,1035,1033,3
|
|
20230714,150300,224406598,1035,1033,1035,1033,2
|
|
20230714,150200,224404530,1035,1035,1035,1035,22
|
|
20230714,150100,224381760,1035,1033,1035,1033,3829
|
|
20230714,150000,220426401,1033,1033,1033,1033,101
|
|
20230714,145900,220322068,1033,1033,1033,1033,1123
|
|
20230714,145800,219162009,1032,1032,1032,1032,10
|
|
20230714,145700,219151689,1032,1033,1033,1032,9
|
|
20230714,145600,219142393,1033,1033,1033,1033,0
|
|
20230714,145500,219142393,1033,1033,1033,1033,1
|
|
20230714,145400,219141360,1033,1033,1033,1033,0
|
|
20230714,145300,219141360,1033,1033,1033,1033,1
|
|
20230714,145200,219140327,1033,1032,1033,1032,6462
|
|
20230714,145100,212471540,1033,1033,1033,1033,2
|
|
20230714,145000,212469474,1033,1033,1033,1033,107
|
|
20230714,144900,212358943,1032,1032,1032,1032,30
|
|
20230714,144800,212327983,1033,1033,1033,1033,1
|
|
20230714,144700,212326950,1033,1033,1033,1033,0
|
|
20230714,144600,212326950,1033,1033,1033,1033,12
|
|
20230714,144500,212314554,1033,1033,1033,1033,0
|
|
20230714,144400,212314554,1033,1033,1033,1033,1002
|
|
20230714,144300,211279488,1033,1033,1033,1033,0
|
|
20230714,144200,211279488,1033,1033,1033,1033,1
|
|
20230714,144100,211278455,1033,1033,1033,1033,1
|
|
20230714,144000,211277422,1033,1033,1033,1033,30
|
|
20230714,143900,211246432,1033,1033,1033,1033,1
|
|
20230714,143800,211245399,1033,1033,1033,1033,2
|
|
20230714,143700,211243333,1033,1033,1033,1033,1
|
|
20230714,143600,211242300,1033,1033,1033,1033,4
|
|
20230714,143500,211238168,1033,1033,1033,1033,15
|
|
20230714,143400,211222673,1033,1033,1033,1033,1
|
|
20230714,143300,211221640,1033,1033,1033,1033,0
|
|
20230714,143200,211221640,1033,1033,1033,1033,1
|
|
20230714,143100,211220607,1033,1033,1033,1033,0
|
|
20230714,143000,211220607,1033,1033,1033,1033,1
|
|
20230714,142900,211219574,1033,1033,1033,1033,2
|
|
20230714,142800,211217508,1033,1033,1033,1033,1
|
|
20230714,142700,211216475,1033,1033,1033,1033,35
|
|
20230714,142600,211180320,1032,1032,1032,1032,1
|
|
20230714,142500,211179288,1033,1033,1033,1033,1
|
|
20230714,142400,211178255,1033,1033,1033,1033,48
|
|
20230714,142300,211128671,1033,1033,1033,1033,1
|
|
20230714,142200,211127638,1033,1033,1033,1033,0
|
|
20230714,142100,211127638,1033,1033,1033,1033,1
|
|
20230714,142000,211126605,1033,1033,1033,1033,70
|
|
20230714,141900,211054295,1033,1033,1033,1033,0
|
|
20230714,141800,211054295,1033,1033,1033,1033,3
|
|
20230714,141700,211051196,1033,1033,1033,1033,3
|
|
20230714,141600,211048097,1033,1033,1033,1033,1
|
|
20230714,141500,211047064,1033,1033,1033,1033,0
|
|
20230714,141400,211047064,1033,1031,1033,1031,52
|
|
20230714,141300,210993448,1033,1033,1033,1033,0
|
|
20230714,141200,210993448,1033,1033,1033,1033,0
|
|
20230714,141100,210993448,1033,1033,1033,1033,1
|
|
20230714,141000,210992415,1033,1032,1033,1032,100
|
|
20230714,140900,210889214,1032,1033,1033,1032,2
|
|
20230714,140800,210887149,1033,1033,1033,1033,0
|
|
20230714,140700,210887149,1033,1033,1033,1033,1
|
|
20230714,140600,210886116,1033,1032,1033,1032,401
|
|
20230714,140500,210472283,1032,1032,1032,1032,2668
|
|
20230714,140400,207718907,1033,1033,1033,1033,1
|
|
20230714,140300,207717874,1033,1032,1033,1032,11
|
|
20230714,140200,207706521,1033,1033,1033,1033,307
|
|
20230714,140100,207389390,1033,1033,1033,1033,0
|
|
20230714,140000,207389390,1033,1035,1035,1032,107
|
|
20230714,135900,207278910,1032,1033,1035,1032,17116
|
|
20230714,135800,189610394,1035,1035,1035,1035,0
|
|
20230714,135700,189610394,1035,1035,1035,1035,0
|
|
20230714,135600,189610394,1035,1034,1035,1034,22
|
|
20230714,135500,189587645,1034,1034,1034,1034,600
|
|
20230714,135400,188967245,1034,1034,1034,1034,260
|
|
20230714,135300,188698405,1034,1034,1034,1034,0
|
|
20230714,135200,188698405,1034,1034,1034,1034,0
|
|
20230714,135100,188698405,1034,1034,1034,1034,4
|
|
20230714,135000,188694269,1034,1034,1034,1034,3
|
|
20230714,134900,188691167,1034,1034,1034,1034,1
|
|
20230714,134800,188690133,1034,1034,1034,1034,0
|
|
20230714,134700,188690133,1034,1034,1034,1034,0
|
|
20230714,134600,188690133,1034,1034,1034,1034,0
|
|
20230714,134500,188690133,1034,1034,1034,1034,0
|
|
20230714,134400,188690133,1034,1034,1034,1034,12
|
|
20230714,134300,188677725,1034,1033,1034,1033,2
|
|
20230714,134200,188675658,1035,1035,1035,1035,0
|
|
20230714,134100,188675658,1035,1034,1035,1034,4
|
|
20230714,134000,188671521,1035,1035,1035,1035,0
|
|
20230714,133900,188671521,1035,1035,1035,1035,0
|
|
20230714,133800,188671521,1035,1033,1035,1033,2
|
|
20230714,133700,188669453,1035,1035,1035,1035,1
|
|
20230714,133600,188668418,1033,1033,1033,1033,27
|
|
20230714,133500,188640527,1033,1033,1033,1033,500
|
|
20230714,133400,188124027,1035,1035,1035,1035,0
|
|
20230714,133300,188124027,1035,1035,1035,1035,0
|
|
20230714,133200,188124027,1035,1035,1035,1035,0
|
|
20230714,133100,188124027,1035,1035,1035,1035,1
|
|
20230714,133000,188122992,1035,1035,1035,1035,1
|
|
20230714,132900,188121957,1034,1034,1034,1034,201
|
|
20230714,132800,187914123,1035,1035,1035,1035,0
|
|
20230714,132700,187914123,1035,1035,1035,1035,0
|
|
20230714,132600,187914123,1035,1035,1035,1035,0
|
|
20230714,132500,187914123,1035,1035,1035,1035,0
|
|
20230714,132400,187914123,1035,1035,1035,1035,0
|
|
20230714,132300,187914123,1035,1035,1035,1035,0
|
|
20230714,132200,187914123,1035,1035,1035,1035,1
|
|
20230714,132100,187913088,1033,1033,1033,1033,0
|
|
20230714,132000,187913088,1033,1033,1033,1033,0
|
|
20230714,131900,187913088,1033,1033,1033,1033,300
|
|
20230714,131800,187603188,1034,1034,1034,1034,0
|
|
20230714,131700,187603188,1034,1034,1034,1034,240
|
|
20230714,131600,187355028,1034,1034,1034,1034,10
|
|
20230714,131500,187344688,1035,1035,1035,1035,0
|
|
20230714,131400,187344688,1035,1035,1035,1035,1
|
|
20230714,131300,187343653,1035,1035,1035,1035,160
|
|
20230714,131200,187178053,1033,1033,1033,1033,1
|
|
20230714,131100,187177020,1035,1035,1035,1035,0
|
|
20230714,131000,187177020,1035,1035,1035,1035,1
|
|
20230714,130900,187175985,1033,1033,1033,1033,259
|
|
20230714,130800,186908438,1035,1035,1035,1035,0
|
|
20230714,130700,186908438,1035,1035,1035,1035,30
|
|
20230714,130600,186877388,1035,1035,1035,1035,0
|
|
20230714,130500,186877388,1035,1033,1035,1033,201
|
|
20230714,130400,186669753,1035,1035,1035,1035,0
|
|
20230714,130300,186669753,1035,1035,1035,1035,0
|
|
20230714,130200,186669753,1035,1035,1035,1035,0
|
|
20230714,130100,186669753,1035,1035,1035,1035,0
|
|
20230714,130000,186669753,1035,1035,1035,1035,1
|
|
20230714,125900,186668718,1036,1036,1036,1036,2
|
|
20230714,125800,186666646,1037,1037,1037,1037,0
|
|
20230714,125700,186666646,1037,1037,1037,1037,0
|
|
20230714,125600,186666646,1037,1037,1037,1037,0
|
|
20230714,125500,186666646,1037,1037,1037,1037,0
|
|
20230714,125400,186666646,1037,1035,1037,1035,27
|
|
20230714,125300,186638686,1035,1035,1035,1035,500
|
|
20230714,125200,186121186,1033,1033,1033,1033,0
|
|
20230714,125100,186121186,1033,1033,1033,1033,59
|
|
20230714,125000,186060239,1035,1035,1035,1035,0
|
|
20230714,124900,186060239,1035,1035,1035,1035,4
|
|
20230714,124800,186056099,1032,1032,1032,1032,0
|
|
20230714,124700,186056099,1032,1035,1035,1032,3501
|
|
20230714,124600,182439540,1035,1035,1035,1035,0
|
|
20230714,124500,182439540,1035,1035,1035,1035,1
|
|
20230714,124400,182438505,1035,1035,1035,1035,0
|
|
20230714,124300,182438505,1035,1033,1035,1033,840
|
|
20230714,124200,181570783,1034,1034,1034,1034,0
|
|
20230714,124100,181570783,1034,1034,1034,1034,2561
|
|
20230714,124000,178922709,1034,1034,1034,1034,0
|
|
20230714,123900,178922709,1034,1034,1034,1034,10
|
|
20230714,123800,178912369,1034,1034,1034,1034,0
|
|
20230714,123700,178912369,1034,1034,1034,1034,0
|
|
20230714,123600,178912369,1034,1034,1034,1034,0
|
|
20230714,123500,178912369,1034,1034,1034,1034,3000
|
|
20230714,123400,175810369,1035,1035,1035,1035,800
|
|
20230714,123300,174982369,1035,1035,1035,1035,292
|
|
20230714,123200,174680149,1037,1037,1037,1037,0
|
|
20230714,123100,174680149,1037,1037,1037,1037,0
|
|
20230714,123000,174680149,1037,1037,1037,1037,0
|
|
20230714,122900,174680149,1037,1037,1037,1037,0
|
|
20230714,122800,174680149,1037,1037,1037,1037,0
|
|
20230714,122700,174680149,1037,1037,1037,1037,1
|
|
20230714,122600,174679112,1037,1037,1037,1037,60
|
|
20230714,122500,174616892,1037,1035,1037,1035,1055
|
|
20230714,122400,173524188,1035,1034,1035,1034,899
|
|
20230714,122300,172593923,1033,1033,1033,1033,0
|
|
20230714,122200,172593923,1033,1033,1033,1033,0
|
|
20230714,122100,172593923,1033,1033,1033,1033,0
|
|
20230714,122000,172593923,1033,1033,1033,1031,5001
|
|
20230714,121900,167434257,1035,1035,1035,1035,0
|
|
20230714,121800,167434257,1035,1035,1035,1035,29
|
|
20230714,121700,167404242,1032,1032,1032,1032,34
|
|
20230714,121600,167369154,1032,1033,1033,1032,5379
|
|
20230714,121500,161818023,1031,1031,1031,1031,0
|
|
20230714,121400,161818023,1031,1031,1031,1031,0
|
|
20230714,121300,161818023,1031,1031,1031,1031,0
|
|
20230714,121200,161818023,1031,1031,1031,1031,0
|
|
20230714,121100,161818023,1031,1035,1035,1031,5500
|
|
20230714,121000,156140239,1033,1033,1033,1033,0
|
|
20230714,120900,156140239,1033,1033,1033,1033,500
|
|
20230714,120800,155623739,1033,1033,1033,1033,0
|
|
20230714,120700,155623739,1033,1033,1033,1033,0
|
|
20230714,120600,155623739,1033,1033,1033,1033,0
|
|
20230714,120500,155623739,1033,1033,1033,1033,1
|
|
20230714,120400,155622706,1035,1035,1035,1035,1
|
|
20230714,120300,155621671,1035,1035,1035,1035,0
|
|
20230714,120200,155621671,1035,1035,1035,1035,1
|
|
20230714,120100,155620636,1032,1033,1033,1032,63
|
|
20230714,120000,155555618,1035,1035,1035,1035,0
|
|
20230714,115900,155555618,1035,1033,1035,1032,550
|
|
20230714,115800,154987765,1035,1035,1035,1035,0
|
|
20230714,115700,154987765,1035,1033,1035,1033,55
|
|
20230714,115600,154930946,1035,1035,1035,1035,0
|
|
20230714,115500,154930946,1035,1035,1035,1035,0
|
|
20230714,115400,154930946,1035,1035,1035,1035,0
|
|
20230714,115300,154930946,1035,1034,1035,1034,101
|
|
20230714,115200,154826511,1035,1035,1035,1035,11
|
|
20230714,115100,154815126,1035,1035,1035,1035,50
|
|
20230714,115000,154763376,1035,1034,1035,1034,254
|
|
20230714,114900,154500654,1034,1034,1035,1034,13
|
|
20230714,114800,154487211,1034,1034,1034,1034,15
|
|
20230714,114700,154471701,1034,1033,1034,1033,6
|
|
20230714,114600,154465498,1034,1034,1034,1033,17
|
|
20230714,114500,154447921,1034,1034,1034,1034,0
|
|
20230714,114400,154447921,1034,1034,1034,1034,4
|
|
20230714,114300,154443785,1032,1033,1033,1032,227
|
|
20230714,114200,154209519,1033,1033,1033,1033,0
|
|
20230714,114100,154209519,1033,1033,1033,1033,0
|
|
20230714,114000,154209519,1033,1032,1033,1032,6336
|
|
20230714,113900,147669536,1032,1032,1032,1032,1
|
|
20230714,113800,147668504,1032,1032,1032,1032,1123
|
|
20230714,113700,146509568,1032,1032,1032,1032,1739
|
|
20230714,113600,144714920,1032,1032,1032,1032,1771
|
|
20230714,113500,142887248,1032,1031,1032,1031,338
|
|
20230714,113400,142538433,1030,1030,1030,1030,0
|
|
20230714,113300,142538433,1030,1030,1030,1030,8
|
|
20230714,113200,142530193,1033,1033,1033,1033,251
|
|
20230714,113100,142270910,1033,1033,1033,1033,0
|
|
20230714,113000,142270910,1033,1033,1033,1033,1
|
|
20230714,112900,142269877,1033,1033,1033,1033,0
|
|
20230714,112800,142269877,1033,1033,1033,1033,1
|
|
20230714,112700,142268844,1031,1033,1033,1031,21676
|
|
20230714,112600,119915893,1033,1033,1033,1033,117
|
|
20230714,112500,119795032,1032,1032,1032,1032,0
|
|
20230714,112400,119795032,1032,1032,1032,1032,1
|
|
20230714,112300,119794000,1032,1033,1033,1032,5
|
|
20230714,112200,119788839,1033,1033,1033,1032,1010
|
|
20230714,112100,118745510,1033,1033,1033,1033,19
|
|
20230714,112000,118725883,1033,1033,1033,1033,9
|
|
20230714,111900,118716586,1033,1033,1033,1033,7192
|
|
20230714,111800,111287250,1033,1033,1033,1033,0
|
|
20230714,111700,111287250,1033,1033,1033,1033,0
|
|
20230714,111600,111287250,1033,1033,1033,1033,1
|
|
20230714,111500,111286217,1033,1033,1033,1033,1104
|
|
20230714,111400,110145785,1033,1033,1033,1033,18
|
|
20230714,111300,110127191,1033,1033,1033,1033,0
|
|
20230714,111200,110127191,1033,1032,1033,1032,201
|
|
20230714,111100,109919758,1033,1033,1033,1033,0
|
|
20230714,111000,109919758,1033,1033,1033,1033,1321
|
|
20230714,110900,108555165,1034,1034,1034,1034,0
|
|
20230714,110800,108555165,1034,1034,1034,1034,56
|
|
20230714,110700,108497261,1034,1034,1034,1034,0
|
|
20230714,110600,108497261,1034,1034,1034,1034,1
|
|
20230714,110500,108496227,1034,1034,1034,1034,2
|
|
20230714,110400,108494159,1033,1033,1033,1033,0
|
|
20230714,110300,108494159,1033,1035,1035,1033,4107
|
|
20230714,110200,104244812,1035,1035,1035,1035,100
|
|
20230714,110100,104141312,1033,1034,1034,1033,350
|
|
20230714,110000,103779553,1035,1035,1035,1035,160
|
|
20230714,105900,103613953,1035,1035,1035,1035,0
|
|
20230714,105800,103613953,1035,1035,1035,1035,10
|
|
20230714,105700,103603603,1036,1036,1036,1036,10
|
|
20230714,105600,103593243,1036,1036,1036,1036,0
|
|
20230714,105500,103593243,1036,1035,1036,1035,78
|
|
20230714,105400,103512512,1035,1035,1035,1035,3300
|
|
20230714,105300,100097012,1035,1035,1035,1035,0
|
|
20230714,105200,100097012,1035,1035,1035,1035,1
|
|
20230714,105100,100095977,1033,1033,1033,1033,1723
|
|
20230714,105000,98316118,1033,1033,1033,1033,500
|
|
20230714,104900,97799618,1035,1035,1035,1035,0
|
|
20230714,104800,97799618,1035,1035,1035,1035,0
|
|
20230714,104700,97799618,1035,1035,1035,1035,10
|
|
20230714,104600,97789268,1035,1035,1035,1035,0
|
|
20230714,104500,97789268,1035,1033,1035,1033,2
|
|
20230714,104400,97787200,1036,1036,1036,1036,8
|
|
20230714,104300,97778912,1034,1034,1036,1034,2340
|
|
20230714,104200,95359350,1036,1036,1036,1036,1
|
|
20230714,104100,95358314,1034,1034,1034,1034,0
|
|
20230714,104000,95358314,1034,1036,1036,1034,206
|
|
20230714,103900,95144904,1034,1034,1034,1034,0
|
|
20230714,103800,95144904,1034,1034,1034,1034,6
|
|
20230714,103700,95138700,1036,1036,1036,1036,0
|
|
20230714,103600,95138700,1036,1036,1036,1036,11
|
|
20230714,103500,95127304,1036,1036,1036,1036,0
|
|
20230714,103400,95127304,1036,1036,1036,1036,2
|
|
20230714,103300,95125232,1034,1034,1034,1034,1
|
|
20230714,103200,95124198,1034,1034,1034,1034,1
|
|
20230714,103100,95123164,1034,1034,1034,1034,801
|
|
20230714,103000,94294930,1034,1034,1034,1034,0
|
|
20230714,102900,94294930,1034,1033,1034,1033,501
|
|
20230714,102800,93777396,1034,1034,1034,1034,0
|
|
20230714,102700,93777396,1034,1034,1034,1034,0
|
|
20230714,102600,93777396,1034,1034,1034,1034,0
|
|
20230714,102500,93777396,1034,1034,1034,1034,88
|
|
20230714,102400,93686404,1034,1035,1035,1034,144
|
|
20230714,102300,93537365,1035,1034,1035,1034,112
|
|
20230714,102200,93421556,1034,1034,1034,1034,0
|
|
20230714,102100,93421556,1034,1034,1034,1034,0
|
|
20230714,102000,93421556,1034,1034,1034,1034,0
|
|
20230714,101900,93421556,1034,1034,1034,1034,0
|
|
20230714,101800,93421556,1034,1034,1034,1034,1
|
|
20230714,101700,93420522,1035,1035,1035,1035,134
|
|
20230714,101600,93281832,1036,1036,1036,1036,0
|
|
20230714,101500,93281832,1036,1036,1036,1036,0
|
|
20230714,101400,93281832,1036,1034,1036,1034,260
|
|
20230714,101300,93012990,1034,1032,1034,1032,3842
|
|
20230714,101200,89040562,1033,1033,1033,1033,1
|
|
20230714,101100,89039529,1034,1034,1034,1034,1001
|
|
20230714,101000,88004495,1033,1033,1033,1033,233
|
|
20230714,100900,87763806,1033,1033,1033,1033,300
|
|
20230714,100800,87453906,1031,1031,1031,1031,0
|
|
20230714,100700,87453906,1031,1033,1034,1031,223
|
|
20230714,100600,87223931,1033,1033,1033,1033,200
|
|
20230714,100500,87017331,1033,1033,1033,1033,21
|
|
20230714,100400,86995638,1033,1033,1033,1033,0
|
|
20230714,100300,86995638,1033,1030,1033,1028,1904
|
|
20230714,100200,85037243,1029,1029,1029,1029,622
|
|
20230714,100100,84397205,1029,1031,1035,1029,411
|
|
20230714,100000,83974216,1031,1029,1031,1029,4
|
|
20230714,095900,83970098,1031,1030,1031,1030,3663
|
|
20230714,095800,80195208,1030,1028,1030,1028,2
|
|
20230714,095700,80193150,1028,1028,1028,1028,2
|
|
20230714,095600,80191094,1030,1030,1030,1030,1
|
|
20230714,095500,80190064,1030,1029,1030,1029,14
|
|
20230714,095400,80175646,1030,1028,1030,1028,6696
|
|
20230714,095300,73290180,1029,1029,1030,1029,13621
|
|
20230714,095200,59273670,1030,1030,1030,1029,133
|
|
20230714,095100,59136773,1030,1030,1030,1030,13
|
|
20230714,095000,59123383,1029,1030,1030,1029,553
|
|
20230714,094900,58553794,1030,1030,1030,1030,2588
|
|
20230714,094800,55888154,1030,1030,1030,1030,0
|
|
20230714,094700,55888154,1030,1030,1030,1030,1
|
|
20230714,094600,55887124,1030,1030,1030,1029,3440
|
|
20230714,094500,52343925,1030,1030,1030,1029,65
|
|
20230714,094400,52276976,1030,1030,1030,1030,1
|
|
20230714,094300,52275946,1030,1030,1030,1030,1065
|
|
20230714,094200,51178996,1030,1029,1030,1029,754
|
|
20230714,094100,50402544,1030,1030,1030,1030,0
|
|
20230714,094000,50402544,1030,1032,1032,1030,90
|
|
20230714,093900,50309842,1032,1030,1032,1030,5186
|
|
20230714,093800,44968260,1032,1032,1032,1032,10
|
|
20230714,093700,44957940,1032,1032,1032,1031,486
|
|
20230714,093600,44456859,1032,1032,1032,1032,20
|
|
20230714,093500,44436219,1032,1031,1032,1031,885
|
|
20230714,093400,43523774,1031,1032,1032,1031,520
|
|
20230714,093300,42987630,1032,1031,1032,1031,1431
|
|
20230714,093200,41512248,1031,1031,1031,1031,13
|
|
20230714,093100,41498845,1031,1032,1032,1031,206
|
|
20230714,093000,41286454,1032,1030,1032,1030,530
|
|
20230714,092900,40740150,1030,1031,1031,1030,2430
|
|
20230714,092800,38235067,1031,1032,1032,1031,2515
|
|
20230714,092700,35640587,1032,1031,1032,1031,350
|
|
20230714,092600,35279687,1032,1032,1032,1032,158
|
|
20230714,092500,35116631,1032,1032,1032,1032,5425
|
|
20230714,092400,29518031,1032,1033,1035,1032,504
|
|
20230714,092300,28997417,1033,1033,1033,1033,1
|
|
20230714,092200,28996384,1033,1033,1033,1033,0
|
|
20230714,092100,28996384,1033,1036,1036,1033,2405
|
|
20230714,092000,26512016,1034,1035,1036,1034,2221
|
|
20230714,091900,24213898,1036,1036,1036,1036,0
|
|
20230714,091800,24213898,1036,1036,1036,1036,0
|
|
20230714,091700,24213898,1036,1036,1036,1036,0
|
|
20230714,091600,24213898,1036,1036,1036,1036,0
|
|
20230714,091500,24213898,1036,1036,1036,1036,44
|
|
20230714,091400,24168314,1036,1036,1036,1036,2
|
|
20230714,091300,24166242,1035,1035,1035,1035,2701
|
|
20230714,091200,21370707,1036,1036,1036,1036,500
|
|
20230714,091100,20852707,1036,1039,1039,1036,9250
|
|
20230714,091000,11262913,1038,1038,1038,1038,0
|
|
20230714,090900,11262913,1038,1038,1038,1038,1
|
|
20230714,090800,11261875,1040,1040,1040,1040,1
|
|
20230714,090700,11260835,1040,1040,1040,1037,2803
|
|
20230714,090600,8353818,1038,1038,1038,1038,1801
|
|
20230714,090500,6484380,1038,1038,1038,1038,827
|
|
20230714,090400,5625954,1038,1038,1038,1038,30
|
|
20230714,090300,5594814,1035,1036,1036,1035,2534
|
|
20230714,090200,2972012,1035,1036,1036,1035,1556
|
|
20230714,090100,1361546,1035,1035,1035,1035,802
|
|
20230714,090000,531476,1038,1036,1038,1036,511
|