637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193400,113835683,1599,1599,1599,1599,578
|
|
20230704,193300,113835683,1599,1599,1599,1599,0
|
|
20230704,193200,113835683,1599,1599,1599,1599,0
|
|
20230704,193100,113835683,1599,1599,1599,1599,0
|
|
20230704,193000,113835683,1599,1599,1599,1599,0
|
|
20230704,192900,113835683,1599,1599,1599,1599,0
|
|
20230704,192800,113835683,1599,1599,1599,1599,0
|
|
20230704,192700,113835683,1599,1599,1599,1599,0
|
|
20230704,192600,113835683,1599,1599,1599,1599,0
|
|
20230704,192500,113835683,1599,1599,1599,1599,0
|
|
20230704,192400,113835683,1599,1599,1599,1599,0
|
|
20230704,192300,113835683,1599,1599,1599,1599,0
|
|
20230704,192200,113835683,1599,1599,1599,1599,0
|
|
20230704,192100,113835683,1599,1599,1599,1599,0
|
|
20230704,192000,113835683,1599,1599,1599,1599,0
|
|
20230704,191900,113835683,1599,1599,1599,1599,0
|
|
20230704,191800,113835683,1599,1599,1599,1599,0
|
|
20230704,191700,113835683,1599,1599,1599,1599,0
|
|
20230704,191600,113835683,1599,1599,1599,1599,0
|
|
20230704,191500,113835683,1599,1599,1599,1599,0
|
|
20230704,191400,113835683,1599,1599,1599,1599,0
|
|
20230704,191300,113835683,1599,1599,1599,1599,0
|
|
20230704,191200,113835683,1599,1599,1599,1599,0
|
|
20230704,191100,113835683,1599,1599,1599,1599,0
|
|
20230704,191000,113835683,1599,1599,1599,1599,0
|
|
20230704,190900,113835683,1599,1599,1599,1599,0
|
|
20230704,190800,113835683,1599,1599,1599,1599,0
|
|
20230704,190700,113835683,1599,1599,1599,1599,0
|
|
20230704,190600,113835683,1599,1599,1599,1599,0
|
|
20230704,190500,113835683,1599,1599,1599,1599,0
|
|
20230704,190400,113835683,1599,1599,1599,1599,578
|
|
20230704,190300,113835683,1599,1599,1599,1599,0
|
|
20230704,190200,113835683,1599,1599,1599,1599,0
|
|
20230704,190100,113835683,1599,1599,1599,1599,0
|
|
20230704,190000,113835683,1599,1599,1599,1599,0
|
|
20230704,185900,113835683,1599,1599,1599,1599,0
|
|
20230704,185800,113835683,1599,1599,1599,1599,0
|
|
20230704,185700,113835683,1599,1599,1599,1599,0
|
|
20230704,185600,113835683,1599,1599,1599,1599,0
|
|
20230704,185500,113835683,1599,1599,1599,1599,0
|
|
20230704,185400,113835683,1599,1599,1599,1599,0
|
|
20230704,185300,113835683,1599,1599,1599,1599,0
|
|
20230704,185200,113835683,1599,1599,1599,1599,0
|
|
20230704,185100,113835683,1599,1599,1599,1599,0
|
|
20230704,185000,113835683,1599,1599,1599,1599,0
|
|
20230704,184900,113835683,1599,1599,1599,1599,0
|
|
20230704,184800,113835683,1599,1599,1599,1599,0
|
|
20230704,184700,113835683,1599,1599,1599,1599,0
|
|
20230704,184600,113835683,1599,1599,1599,1599,0
|
|
20230704,184500,113835683,1599,1599,1599,1599,0
|
|
20230704,184400,113835683,1599,1599,1599,1599,0
|
|
20230704,184300,113835683,1599,1599,1599,1599,0
|
|
20230704,184200,113835683,1599,1599,1599,1599,0
|
|
20230704,184100,113835683,1599,1599,1599,1599,0
|
|
20230704,184000,113835683,1599,1599,1599,1599,0
|
|
20230704,183900,113835683,1599,1599,1599,1599,0
|
|
20230704,183800,113835683,1599,1599,1599,1599,0
|
|
20230704,183700,113835683,1599,1599,1599,1599,0
|
|
20230704,183600,113835683,1599,1599,1599,1599,0
|
|
20230704,183500,113835683,1599,1599,1599,1599,0
|
|
20230704,183400,113835683,1599,1599,1599,1599,578
|
|
20230704,183300,113835683,1599,1599,1599,1599,0
|
|
20230704,183200,113835683,1599,1599,1599,1599,0
|
|
20230704,183100,113835683,1599,1599,1599,1599,0
|
|
20230704,183000,113835683,1599,1599,1599,1599,0
|
|
20230704,182900,113835683,1599,1599,1599,1599,0
|
|
20230704,182800,113835683,1599,1599,1599,1599,0
|
|
20230704,182700,113835683,1599,1599,1599,1599,0
|
|
20230704,182600,113835683,1599,1599,1599,1599,0
|
|
20230704,182500,113835683,1599,1599,1599,1599,0
|
|
20230704,182400,113835683,1599,1599,1599,1599,0
|
|
20230704,182300,113835683,1599,1599,1599,1599,0
|
|
20230704,182200,113835683,1599,1599,1599,1599,0
|
|
20230704,182100,113835683,1599,1599,1599,1599,0
|
|
20230704,182000,113835683,1599,1599,1599,1599,0
|
|
20230704,181900,113835683,1599,1599,1599,1599,0
|
|
20230704,181800,113835683,1599,1599,1599,1599,0
|
|
20230704,181700,113835683,1599,1599,1599,1599,0
|
|
20230704,181600,113835683,1599,1599,1599,1599,0
|
|
20230704,181500,113835683,1599,1599,1599,1599,0
|
|
20230704,181400,113835683,1599,1599,1599,1599,0
|
|
20230704,181300,113835683,1599,1599,1599,1599,0
|
|
20230704,181200,113835683,1599,1599,1599,1599,0
|
|
20230704,181100,113835683,1599,1599,1599,1599,0
|
|
20230704,181000,113835683,1599,1599,1599,1599,0
|
|
20230704,180900,113835683,1599,1599,1599,1599,0
|
|
20230704,180800,113835683,1599,1599,1599,1599,0
|
|
20230704,180700,113835683,1599,1599,1599,1599,0
|
|
20230704,180600,113835683,1599,1599,1599,1599,0
|
|
20230704,180500,113835683,1599,1599,1599,1599,0
|
|
20230704,180400,113835683,1599,1599,1599,1599,578
|
|
20230704,180300,113835683,1599,1599,1599,1599,0
|
|
20230704,180200,113835683,1599,1599,1599,1599,0
|
|
20230704,180100,113835683,1599,1599,1599,1599,0
|
|
20230704,180000,113835683,1599,1599,1599,1599,0
|
|
20230704,175900,113835683,1599,1599,1599,1599,0
|
|
20230704,175800,113835683,1599,1599,1599,1599,0
|
|
20230704,175700,113835683,1599,1599,1599,1599,0
|
|
20230704,175600,113835683,1599,1599,1599,1599,0
|
|
20230704,175500,113835683,1599,1599,1599,1599,0
|
|
20230704,175400,113835683,1599,1599,1599,1599,0
|
|
20230704,175300,113835683,1599,1599,1599,1599,0
|
|
20230704,175200,113835683,1599,1599,1599,1599,0
|
|
20230704,175100,113835683,1599,1599,1599,1599,0
|
|
20230704,175000,113835683,1599,1599,1599,1599,0
|
|
20230704,174900,113835683,1599,1599,1599,1599,0
|
|
20230704,174800,113835683,1599,1599,1599,1599,0
|
|
20230704,174700,113835683,1599,1599,1599,1599,0
|
|
20230704,174600,113835683,1599,1599,1599,1599,0
|
|
20230704,174500,113835683,1599,1599,1599,1599,0
|
|
20230704,174400,113835683,1599,1599,1599,1599,0
|
|
20230704,174300,113835683,1599,1599,1599,1599,0
|
|
20230704,174200,113835683,1599,1599,1599,1599,0
|
|
20230704,174100,113835683,1599,1599,1599,1599,0
|
|
20230704,174000,113835683,1599,1599,1599,1599,0
|
|
20230704,173900,113835683,1599,1599,1599,1599,0
|
|
20230704,173800,113835683,1599,1599,1599,1599,0
|
|
20230704,173700,113835683,1599,1599,1599,1599,0
|
|
20230704,173600,113835683,1599,1599,1599,1599,0
|
|
20230704,173500,113835683,1599,1599,1599,1599,0
|
|
20230704,173400,113835683,1599,1599,1599,1599,578
|
|
20230704,173300,113835683,1599,1599,1599,1599,0
|
|
20230704,173200,113835683,1599,1599,1599,1599,0
|
|
20230704,173100,113835683,1599,1599,1599,1599,0
|
|
20230704,173000,113835683,1599,1599,1599,1599,0
|
|
20230704,172900,113835683,1599,1599,1599,1599,0
|
|
20230704,172800,113835683,1599,1599,1599,1599,0
|
|
20230704,172700,113835683,1599,1599,1599,1599,0
|
|
20230704,172600,113835683,1599,1599,1599,1599,0
|
|
20230704,172500,113835683,1599,1599,1599,1599,0
|
|
20230704,172400,113835683,1599,1599,1599,1599,0
|
|
20230704,172300,113835683,1599,1599,1599,1599,0
|
|
20230704,172200,113835683,1599,1599,1599,1599,0
|
|
20230704,172100,113835683,1599,1599,1599,1599,0
|
|
20230704,172000,113835683,1599,1599,1599,1599,0
|
|
20230704,171900,113835683,1599,1599,1599,1599,0
|
|
20230704,171800,113835683,1599,1599,1599,1599,0
|
|
20230704,171700,113835683,1599,1599,1599,1599,0
|
|
20230704,171600,113835683,1599,1599,1599,1599,0
|
|
20230704,171500,113835683,1599,1599,1599,1599,0
|
|
20230704,171400,113835683,1599,1599,1599,1599,0
|
|
20230704,171300,113835683,1599,1599,1599,1599,0
|
|
20230704,171200,113835683,1599,1599,1599,1599,0
|
|
20230704,171100,113835683,1599,1599,1599,1599,0
|
|
20230704,171000,113835683,1599,1599,1599,1599,0
|
|
20230704,170900,113835683,1599,1599,1599,1599,0
|
|
20230704,170800,113835683,1599,1599,1599,1599,0
|
|
20230704,170700,113835683,1599,1599,1599,1599,0
|
|
20230704,170600,113835683,1599,1599,1599,1599,0
|
|
20230704,170500,113835683,1599,1599,1599,1599,0
|
|
20230704,170400,113835683,1599,1599,1599,1599,578
|
|
20230704,170300,113835683,1599,1599,1599,1599,0
|
|
20230704,170200,113835683,1599,1599,1599,1599,0
|
|
20230704,170100,113835683,1599,1599,1599,1599,0
|
|
20230704,170000,113835683,1599,1599,1599,1599,0
|
|
20230704,165900,113835683,1599,1599,1599,1599,0
|
|
20230704,165800,113835683,1599,1599,1599,1599,0
|
|
20230704,165700,113835683,1599,1599,1599,1599,0
|
|
20230704,165600,113835683,1599,1599,1599,1599,0
|
|
20230704,165500,113835683,1599,1599,1599,1599,0
|
|
20230704,165400,113835683,1599,1599,1599,1599,0
|
|
20230704,165300,113835683,1599,1599,1599,1599,0
|
|
20230704,165200,113835683,1599,1599,1599,1599,0
|
|
20230704,165100,113835683,1599,1599,1599,1599,0
|
|
20230704,165000,113835683,1599,1599,1599,1599,0
|
|
20230704,164900,113835683,1599,1599,1599,1599,0
|
|
20230704,164800,113835683,1599,1599,1599,1599,0
|
|
20230704,164700,113835683,1599,1599,1599,1599,0
|
|
20230704,164600,113835683,1599,1599,1599,1599,0
|
|
20230704,164500,113835683,1599,1599,1599,1599,0
|
|
20230704,164400,113835683,1599,1599,1599,1599,0
|
|
20230704,164300,113835683,1599,1599,1599,1599,0
|
|
20230704,164200,113835683,1599,1599,1599,1599,0
|
|
20230704,164100,113835683,1599,1599,1599,1599,0
|
|
20230704,164000,113835683,1599,1599,1599,1599,0
|
|
20230704,163900,113835683,1599,1599,1599,1599,0
|
|
20230704,163800,113835683,1599,1599,1599,1599,0
|
|
20230704,163700,113835683,1599,1599,1599,1599,0
|
|
20230704,163600,113835683,1599,1599,1599,1599,0
|
|
20230704,163500,113835683,1599,1599,1599,1599,0
|
|
20230704,163400,113835683,1599,1599,1599,1599,578
|
|
20230704,163300,113835683,1599,1599,1599,1599,0
|
|
20230704,163200,113835683,1599,1599,1599,1599,0
|
|
20230704,163100,113835683,1599,1599,1599,1599,0
|
|
20230704,163000,113835683,1599,1599,1599,1599,0
|
|
20230704,162900,113835683,1599,1599,1599,1599,0
|
|
20230704,162800,113835683,1599,1599,1599,1599,0
|
|
20230704,162700,113835683,1599,1599,1599,1599,0
|
|
20230704,162600,113835683,1599,1599,1599,1599,0
|
|
20230704,162500,113835683,1599,1599,1599,1599,0
|
|
20230704,162400,113835683,1599,1599,1599,1599,0
|
|
20230704,162300,113835683,1599,1599,1599,1599,0
|
|
20230704,162200,113835683,1599,1599,1599,1599,0
|
|
20230704,162100,113835683,1599,1599,1599,1599,0
|
|
20230704,162000,113835683,1599,1599,1599,1599,0
|
|
20230704,161900,113835683,1599,1599,1599,1599,0
|
|
20230704,161800,113835683,1599,1599,1599,1599,0
|
|
20230704,161700,113835683,1599,1599,1599,1599,0
|
|
20230704,161600,113835683,1599,1599,1599,1599,0
|
|
20230704,161500,113835683,1599,1599,1599,1599,0
|
|
20230704,161400,113835683,1599,1599,1599,1599,0
|
|
20230704,161300,113835683,1599,1599,1599,1599,0
|
|
20230704,161200,113835683,1599,1599,1599,1599,0
|
|
20230704,161100,113835683,1599,1599,1599,1599,0
|
|
20230704,161000,113835683,1599,1599,1599,1599,0
|
|
20230704,160900,113835683,1599,1599,1599,1599,0
|
|
20230704,160800,113835683,1599,1599,1599,1599,0
|
|
20230704,160700,113835683,1599,1599,1599,1599,0
|
|
20230704,160600,113835683,1599,1599,1599,1599,0
|
|
20230704,160500,113835683,1599,1599,1599,1599,0
|
|
20230704,160400,113835683,1599,1599,1599,1599,578
|
|
20230704,160300,113835683,1599,1599,1599,1599,0
|
|
20230704,160200,113835683,1599,1599,1599,1599,0
|
|
20230704,160100,113835683,1599,1599,1599,1599,0
|
|
20230704,160000,113835683,1599,1599,1599,1599,0
|
|
20230704,155900,113835683,1599,1599,1599,1599,0
|
|
20230704,155800,113835683,1599,1599,1599,1599,0
|
|
20230704,155700,113835683,1599,1599,1599,1599,0
|
|
20230704,155600,113835683,1599,1599,1599,1599,0
|
|
20230704,155500,113835683,1599,1599,1599,1599,0
|
|
20230704,155400,113835683,1599,1599,1599,1599,0
|
|
20230704,155300,113835683,1599,1599,1599,1599,0
|
|
20230704,155200,113835683,1599,1599,1599,1599,0
|
|
20230704,155100,113835683,1599,1599,1599,1599,0
|
|
20230704,155000,113835683,1599,1599,1599,1599,0
|
|
20230704,154900,113835683,1599,1599,1599,1599,0
|
|
20230704,154800,113835683,1599,1599,1599,1599,0
|
|
20230704,154700,113835683,1599,1599,1599,1599,0
|
|
20230704,154600,113835683,1599,1599,1599,1599,0
|
|
20230704,154500,113835683,1599,1599,1599,1599,0
|
|
20230704,154400,113835683,1599,1599,1599,1599,0
|
|
20230704,154300,113835683,1599,1599,1599,1599,0
|
|
20230704,154200,113835683,1599,1599,1599,1599,0
|
|
20230704,154100,113835683,1599,1599,1599,1599,0
|
|
20230704,154000,113835683,1599,1599,1599,1599,0
|
|
20230704,153900,113835683,1599,1599,1599,1599,0
|
|
20230704,153800,113835683,1599,1599,1599,1599,0
|
|
20230704,153700,113835683,1599,1599,1599,1599,0
|
|
20230704,153600,113835683,1599,1599,1599,1599,0
|
|
20230704,153500,113835683,1599,1599,1599,1599,0
|
|
20230704,153400,113835683,1599,1599,1599,1599,578
|
|
20230704,153300,113835683,1599,1599,1599,1599,0
|
|
20230704,153200,113835683,1599,1599,1599,1599,0
|
|
20230704,153100,113835683,1599,1599,1599,1599,0
|
|
20230704,153000,113835683,1599,1599,1599,1599,578
|
|
20230704,152900,112911461,1596,1596,1596,1596,0
|
|
20230704,152800,112911461,1596,1596,1596,1596,0
|
|
20230704,152700,112911461,1596,1596,1596,1596,0
|
|
20230704,152600,112911461,1596,1596,1596,1596,0
|
|
20230704,152500,112911461,1596,1596,1596,1596,0
|
|
20230704,152400,112911461,1596,1596,1596,1596,0
|
|
20230704,152300,112911461,1596,1596,1596,1596,0
|
|
20230704,152200,112911461,1596,1596,1596,1596,0
|
|
20230704,152100,112911461,1596,1596,1596,1596,0
|
|
20230704,152000,112911461,1596,1596,1596,1596,0
|
|
20230704,151900,112911461,1596,1599,1599,1596,124
|
|
20230704,151800,112713497,1599,1599,1599,1599,44
|
|
20230704,151700,112643141,1599,1599,1599,1599,14
|
|
20230704,151600,112620755,1599,1599,1599,1599,58
|
|
20230704,151500,112528013,1599,1599,1599,1599,12
|
|
20230704,151400,112508825,1600,1600,1600,1600,0
|
|
20230704,151300,112508825,1600,1600,1600,1600,0
|
|
20230704,151200,112508825,1600,1600,1600,1600,98
|
|
20230704,151100,112352025,1599,1599,1599,1599,46
|
|
20230704,151000,112278471,1596,1596,1596,1596,0
|
|
20230704,150900,112278471,1596,1596,1596,1596,0
|
|
20230704,150800,112278471,1596,1596,1596,1596,312
|
|
20230704,150700,111780519,1597,1597,1597,1597,1
|
|
20230704,150600,111778922,1598,1598,1598,1598,4
|
|
20230704,150500,111772530,1599,1599,1599,1599,2
|
|
20230704,150400,111769332,1600,1600,1600,1600,0
|
|
20230704,150300,111769332,1600,1600,1600,1600,0
|
|
20230704,150200,111769332,1600,1600,1600,1600,0
|
|
20230704,150100,111769332,1600,1600,1600,1600,0
|
|
20230704,150000,111769332,1600,1600,1600,1600,1637
|
|
20230704,145900,109150132,1601,1601,1601,1601,0
|
|
20230704,145800,109150132,1601,1601,1601,1601,0
|
|
20230704,145700,109150132,1601,1601,1601,1601,0
|
|
20230704,145600,109150132,1601,1601,1601,1601,0
|
|
20230704,145500,109150132,1601,1601,1601,1601,631
|
|
20230704,145400,108139901,1600,1600,1600,1600,52
|
|
20230704,145300,108056701,1601,1601,1601,1601,0
|
|
20230704,145200,108056701,1601,1601,1601,1601,0
|
|
20230704,145100,108056701,1601,1601,1601,1601,0
|
|
20230704,145000,108056701,1601,1601,1601,1601,10
|
|
20230704,144900,108040691,1601,1601,1601,1601,0
|
|
20230704,144800,108040691,1601,1601,1601,1601,132
|
|
20230704,144700,107829359,1601,1601,1601,1601,302
|
|
20230704,144600,107345857,1601,1601,1601,1601,0
|
|
20230704,144500,107345857,1601,1601,1601,1601,0
|
|
20230704,144400,107345857,1601,1601,1601,1601,0
|
|
20230704,144300,107345857,1601,1601,1601,1601,0
|
|
20230704,144200,107345857,1601,1601,1601,1601,0
|
|
20230704,144100,107345857,1601,1601,1601,1601,0
|
|
20230704,144000,107345857,1601,1601,1601,1601,0
|
|
20230704,143900,107345857,1601,1601,1601,1601,0
|
|
20230704,143800,107345857,1601,1601,1601,1601,120
|
|
20230704,143700,107153737,1601,1601,1601,1601,91
|
|
20230704,143600,107008046,1601,1601,1601,1601,0
|
|
20230704,143500,107008046,1601,1601,1601,1601,0
|
|
20230704,143400,107008046,1601,1601,1601,1601,0
|
|
20230704,143300,107008046,1601,1601,1601,1601,64
|
|
20230704,143200,106905582,1600,1600,1600,1600,2010
|
|
20230704,143100,103689582,1600,1600,1600,1600,0
|
|
20230704,143000,103689582,1600,1600,1600,1600,300
|
|
20230704,142900,103209582,1600,1600,1600,1600,0
|
|
20230704,142800,103209582,1600,1600,1600,1600,133
|
|
20230704,142700,102996782,1600,1600,1600,1600,0
|
|
20230704,142600,102996782,1600,1600,1600,1600,4
|
|
20230704,142500,102990382,1595,1595,1595,1595,26
|
|
20230704,142400,102948912,1600,1600,1600,1600,0
|
|
20230704,142300,102948912,1600,1600,1600,1600,0
|
|
20230704,142200,102948912,1600,1600,1600,1600,0
|
|
20230704,142100,102948912,1600,1600,1600,1600,0
|
|
20230704,142000,102948912,1600,1600,1600,1600,0
|
|
20230704,141900,102948912,1600,1600,1600,1600,1
|
|
20230704,141800,102947312,1596,1596,1596,1596,370
|
|
20230704,141700,102356792,1600,1600,1600,1600,66
|
|
20230704,141600,102251192,1595,1599,1599,1595,558
|
|
20230704,141500,101360849,1599,1599,1599,1599,1
|
|
20230704,141400,101359250,1599,1599,1599,1599,0
|
|
20230704,141300,101359250,1599,1599,1599,1599,0
|
|
20230704,141200,101359250,1599,1599,1599,1599,1
|
|
20230704,141100,101357651,1598,1598,1598,1598,0
|
|
20230704,141000,101357651,1598,1599,1599,1598,7
|
|
20230704,140900,101346459,1599,1599,1599,1599,0
|
|
20230704,140800,101346459,1599,1599,1599,1599,50
|
|
20230704,140700,101266509,1600,1598,1600,1598,442
|
|
20230704,140600,100559760,1599,1599,1599,1599,0
|
|
20230704,140500,100559760,1599,1599,1599,1599,1
|
|
20230704,140400,100558161,1599,1599,1599,1599,0
|
|
20230704,140300,100558161,1599,1599,1599,1599,1
|
|
20230704,140200,100556562,1595,1595,1595,1595,1
|
|
20230704,140100,100554967,1599,1595,1599,1595,2
|
|
20230704,140000,100551773,1595,1595,1595,1595,1
|
|
20230704,135900,100550178,1599,1599,1599,1599,3
|
|
20230704,135800,100545381,1595,1596,1596,1595,886
|
|
20230704,135700,99131326,1595,1595,1595,1595,1
|
|
20230704,135600,99129731,1596,1596,1596,1596,1116
|
|
20230704,135500,97348595,1598,1596,1598,1596,134
|
|
20230704,135400,97134465,1598,1596,1598,1596,124
|
|
20230704,135300,96936315,1598,1597,1598,1596,1601
|
|
20230704,135200,94380425,1597,1597,1597,1597,1
|
|
20230704,135100,94378828,1599,1597,1599,1597,158
|
|
20230704,135000,94126482,1597,1599,1599,1597,1601
|
|
20230704,134900,91569485,1599,1597,1599,1597,2
|
|
20230704,134800,91566289,1597,1597,1597,1597,0
|
|
20230704,134700,91566289,1597,1597,1597,1597,1
|
|
20230704,134600,91564692,1597,1597,1597,1597,1
|
|
20230704,134500,91563095,1599,1597,1599,1597,134
|
|
20230704,134400,91348831,1597,1597,1597,1597,1
|
|
20230704,134300,91347234,1597,1597,1597,1597,1
|
|
20230704,134200,91345637,1597,1597,1597,1597,0
|
|
20230704,134100,91345637,1597,1597,1597,1597,1
|
|
20230704,134000,91344040,1599,1597,1599,1597,261
|
|
20230704,133900,90927220,1597,1597,1597,1597,1
|
|
20230704,133800,90925623,1597,1597,1597,1597,1
|
|
20230704,133700,90924026,1597,1597,1597,1597,0
|
|
20230704,133600,90924026,1597,1597,1597,1597,1
|
|
20230704,133500,90922429,1597,1598,1598,1597,1001
|
|
20230704,133400,89323831,1597,1597,1597,1597,1
|
|
20230704,133300,89322234,1597,1597,1597,1597,1
|
|
20230704,133200,89320637,1597,1597,1597,1597,1
|
|
20230704,133100,89319040,1597,1600,1600,1597,231
|
|
20230704,133000,88949443,1597,1597,1597,1597,1
|
|
20230704,132900,88947846,1600,1597,1600,1597,2
|
|
20230704,132800,88944649,1597,1597,1597,1597,1
|
|
20230704,132700,88943052,1597,1600,1600,1597,2
|
|
20230704,132600,88939855,1597,1597,1597,1597,0
|
|
20230704,132500,88939855,1597,1597,1597,1597,1
|
|
20230704,132400,88938258,1597,1597,1597,1597,1
|
|
20230704,132300,88936661,1597,1597,1597,1597,1
|
|
20230704,132200,88935064,1597,1600,1600,1597,2
|
|
20230704,132100,88931867,1597,1597,1597,1597,1
|
|
20230704,132000,88930270,1597,1597,1597,1597,0
|
|
20230704,131900,88930270,1597,1597,1597,1597,1
|
|
20230704,131800,88928673,1597,1597,1597,1597,1
|
|
20230704,131700,88927076,1597,1597,1597,1597,1
|
|
20230704,131600,88925479,1598,1598,1598,1598,1
|
|
20230704,131500,88923881,1597,1597,1597,1597,0
|
|
20230704,131400,88923881,1597,1598,1598,1597,539
|
|
20230704,131300,88062560,1598,1598,1598,1598,1
|
|
20230704,131200,88060962,1598,1599,1599,1598,3
|
|
20230704,131100,88056166,1599,1598,1599,1598,503
|
|
20230704,131000,87252370,1598,1598,1598,1598,1
|
|
20230704,130900,87250772,1598,1598,1598,1598,0
|
|
20230704,130800,87250772,1598,1598,1598,1598,1
|
|
20230704,130700,87249174,1598,1598,1598,1598,1
|
|
20230704,130600,87247576,1598,1598,1598,1598,1
|
|
20230704,130500,87245978,1597,1597,1597,1597,1
|
|
20230704,130400,87244381,1600,1600,1600,1600,1001
|
|
20230704,130300,85642781,1598,1599,1599,1598,4
|
|
20230704,130200,85636386,1599,1599,1599,1599,1
|
|
20230704,130100,85634787,1600,1600,1600,1600,400
|
|
20230704,130000,84994787,1600,1600,1600,1600,0
|
|
20230704,125900,84994787,1600,1600,1600,1600,0
|
|
20230704,125800,84994787,1600,1600,1600,1600,0
|
|
20230704,125700,84994787,1600,1601,1601,1600,494
|
|
20230704,125600,84204382,1601,1601,1601,1601,3
|
|
20230704,125500,84199579,1600,1600,1600,1600,225
|
|
20230704,125400,83839579,1600,1600,1600,1600,127
|
|
20230704,125300,83636379,1600,1600,1600,1600,1
|
|
20230704,125200,83634779,1596,1596,1596,1596,200
|
|
20230704,125100,83315579,1596,1596,1596,1596,0
|
|
20230704,125000,83315579,1596,1596,1596,1596,0
|
|
20230704,124900,83315579,1596,1596,1596,1596,0
|
|
20230704,124800,83315579,1596,1600,1600,1596,4
|
|
20230704,124700,83309183,1600,1600,1600,1600,323
|
|
20230704,124600,82792383,1598,1598,1598,1598,0
|
|
20230704,124500,82792383,1598,1598,1598,1598,0
|
|
20230704,124400,82792383,1598,1598,1598,1598,13
|
|
20230704,124300,82771609,1597,1597,1597,1597,500
|
|
20230704,124200,81973109,1598,1598,1598,1598,0
|
|
20230704,124100,81973109,1598,1598,1598,1598,0
|
|
20230704,124000,81973109,1598,1598,1598,1598,7
|
|
20230704,123900,81961923,1598,1598,1598,1598,0
|
|
20230704,123800,81961923,1598,1598,1598,1598,0
|
|
20230704,123700,81961923,1598,1598,1598,1598,0
|
|
20230704,123600,81961923,1598,1598,1598,1598,0
|
|
20230704,123500,81961923,1598,1598,1598,1598,0
|
|
20230704,123400,81961923,1598,1598,1598,1598,0
|
|
20230704,123300,81961923,1598,1598,1598,1598,0
|
|
20230704,123200,81961923,1598,1598,1598,1598,2
|
|
20230704,123100,81958727,1597,1597,1597,1597,0
|
|
20230704,123000,81958727,1597,1597,1597,1597,0
|
|
20230704,122900,81958727,1597,1597,1597,1597,0
|
|
20230704,122800,81958727,1597,1597,1597,1597,233
|
|
20230704,122700,81586626,1597,1597,1597,1597,0
|
|
20230704,122600,81586626,1597,1597,1597,1597,0
|
|
20230704,122500,81586626,1597,1597,1597,1597,7088
|
|
20230704,122400,70267090,1601,1598,1601,1597,5329
|
|
20230704,122300,61754676,1601,1601,1601,1601,1
|
|
20230704,122200,61753075,1600,1600,1600,1600,0
|
|
20230704,122100,61753075,1600,1600,1600,1600,13
|
|
20230704,122000,61732275,1600,1600,1600,1600,0
|
|
20230704,121900,61732275,1600,1600,1600,1600,0
|
|
20230704,121800,61732275,1600,1599,1600,1599,125
|
|
20230704,121700,61532395,1600,1600,1600,1600,0
|
|
20230704,121600,61532395,1600,1600,1600,1600,0
|
|
20230704,121500,61532395,1600,1600,1600,1600,0
|
|
20230704,121400,61532395,1600,1600,1600,1600,1
|
|
20230704,121300,61530795,1600,1600,1600,1600,0
|
|
20230704,121200,61530795,1600,1600,1600,1600,2
|
|
20230704,121100,61527595,1600,1600,1600,1600,0
|
|
20230704,121000,61527595,1600,1600,1600,1600,0
|
|
20230704,120900,61527595,1600,1600,1600,1600,0
|
|
20230704,120800,61527595,1600,1600,1600,1600,101
|
|
20230704,120700,61365995,1602,1602,1602,1602,0
|
|
20230704,120600,61365995,1602,1602,1602,1602,0
|
|
20230704,120500,61365995,1602,1598,1602,1598,4
|
|
20230704,120400,61359591,1598,1598,1598,1598,0
|
|
20230704,120300,61359591,1598,1598,1602,1598,2297
|
|
20230704,120200,57688457,1599,1599,1599,1599,339
|
|
20230704,120100,57146396,1599,1599,1599,1599,0
|
|
20230704,120000,57146396,1599,1599,1599,1599,800
|
|
20230704,115900,55867196,1599,1599,1599,1599,0
|
|
20230704,115800,55867196,1599,1599,1599,1599,0
|
|
20230704,115700,55867196,1599,1599,1599,1599,0
|
|
20230704,115600,55867196,1599,1599,1599,1599,0
|
|
20230704,115500,55867196,1599,1599,1599,1599,0
|
|
20230704,115400,55867196,1599,1599,1599,1599,0
|
|
20230704,115300,55867196,1599,1602,1602,1599,70
|
|
20230704,115200,55755234,1602,1602,1602,1602,0
|
|
20230704,115100,55755234,1602,1602,1602,1602,0
|
|
20230704,115000,55755234,1602,1602,1602,1602,0
|
|
20230704,114900,55755234,1602,1602,1602,1602,0
|
|
20230704,114800,55755234,1602,1602,1602,1602,0
|
|
20230704,114700,55755234,1602,1602,1602,1602,0
|
|
20230704,114600,55755234,1602,1602,1602,1602,0
|
|
20230704,114500,55755234,1602,1602,1602,1602,0
|
|
20230704,114400,55755234,1602,1602,1602,1602,0
|
|
20230704,114300,55755234,1602,1602,1602,1602,0
|
|
20230704,114200,55755234,1602,1602,1602,1602,0
|
|
20230704,114100,55755234,1602,1602,1602,1602,0
|
|
20230704,114000,55755234,1602,1602,1602,1602,1
|
|
20230704,113900,55753632,1599,1599,1599,1599,0
|
|
20230704,113800,55753632,1599,1599,1599,1599,500
|
|
20230704,113700,54954132,1599,1599,1599,1599,0
|
|
20230704,113600,54954132,1599,1599,1599,1599,0
|
|
20230704,113500,54954132,1599,1599,1599,1599,0
|
|
20230704,113400,54954132,1599,1600,1600,1599,200
|
|
20230704,113300,54634290,1601,1601,1601,1601,39
|
|
20230704,113200,54571851,1601,1601,1601,1601,0
|
|
20230704,113100,54571851,1601,1601,1601,1601,0
|
|
20230704,113000,54571851,1601,1601,1601,1601,0
|
|
20230704,112900,54571851,1601,1601,1601,1601,0
|
|
20230704,112800,54571851,1601,1601,1601,1601,0
|
|
20230704,112700,54571851,1601,1601,1601,1601,0
|
|
20230704,112600,54571851,1601,1601,1601,1601,100
|
|
20230704,112500,54411751,1601,1601,1601,1601,50
|
|
20230704,112400,54331701,1602,1602,1602,1602,0
|
|
20230704,112300,54331701,1602,1602,1602,1602,0
|
|
20230704,112200,54331701,1602,1602,1602,1602,1
|
|
20230704,112100,54330099,1602,1602,1602,1602,0
|
|
20230704,112000,54330099,1602,1602,1602,1602,0
|
|
20230704,111900,54330099,1602,1602,1602,1602,0
|
|
20230704,111800,54330099,1602,1602,1602,1602,0
|
|
20230704,111700,54330099,1602,1602,1602,1602,0
|
|
20230704,111600,54330099,1602,1601,1602,1601,904
|
|
20230704,111500,52882691,1602,1602,1602,1602,0
|
|
20230704,111400,52882691,1602,1602,1602,1602,0
|
|
20230704,111300,52882691,1602,1602,1602,1602,2
|
|
20230704,111200,52879487,1602,1602,1602,1602,0
|
|
20230704,111100,52879487,1602,1602,1602,1602,0
|
|
20230704,111000,52879487,1602,1602,1602,1602,0
|
|
20230704,110900,52879487,1602,1602,1602,1602,0
|
|
20230704,110800,52879487,1602,1602,1602,1602,0
|
|
20230704,110700,52879487,1602,1602,1602,1602,0
|
|
20230704,110600,52879487,1602,1602,1602,1602,0
|
|
20230704,110500,52879487,1602,1602,1602,1602,0
|
|
20230704,110400,52879487,1602,1602,1602,1602,0
|
|
20230704,110300,52879487,1602,1602,1602,1602,0
|
|
20230704,110200,52879487,1602,1602,1602,1602,0
|
|
20230704,110100,52879487,1602,1602,1602,1602,0
|
|
20230704,110000,52879487,1602,1602,1602,1602,0
|
|
20230704,105900,52879487,1602,1602,1602,1602,101
|
|
20230704,105800,52717685,1602,1602,1602,1602,1382
|
|
20230704,105700,50503721,1602,1602,1602,1602,0
|
|
20230704,105600,50503721,1602,1601,1602,1601,2999
|
|
20230704,105500,45701963,1602,1600,1602,1600,1723
|
|
20230704,105400,42943503,1600,1600,1600,1600,14
|
|
20230704,105300,42921103,1600,1600,1600,1600,35
|
|
20230704,105200,42865103,1600,1600,1600,1600,0
|
|
20230704,105100,42865103,1600,1600,1600,1600,0
|
|
20230704,105000,42865103,1600,1600,1600,1600,1
|
|
20230704,104900,42863503,1599,1599,1599,1599,0
|
|
20230704,104800,42863503,1599,1599,1599,1599,1
|
|
20230704,104700,42861904,1600,1600,1600,1600,0
|
|
20230704,104600,42861904,1600,1600,1600,1600,0
|
|
20230704,104500,42861904,1600,1600,1600,1600,0
|
|
20230704,104400,42861904,1600,1600,1600,1600,0
|
|
20230704,104300,42861904,1600,1600,1600,1600,0
|
|
20230704,104200,42861904,1600,1600,1600,1600,0
|
|
20230704,104100,42861904,1600,1600,1600,1600,0
|
|
20230704,104000,42861904,1600,1600,1600,1600,0
|
|
20230704,103900,42861904,1600,1601,1601,1600,815
|
|
20230704,103800,41557902,1602,1602,1602,1602,0
|
|
20230704,103700,41557902,1602,1602,1602,1602,0
|
|
20230704,103600,41557902,1602,1602,1602,1602,0
|
|
20230704,103500,41557902,1602,1602,1602,1602,0
|
|
20230704,103400,41557902,1602,1602,1602,1602,0
|
|
20230704,103300,41557902,1602,1602,1602,1602,0
|
|
20230704,103200,41557902,1602,1602,1602,1602,1
|
|
20230704,103100,41556300,1601,1601,1601,1601,0
|
|
20230704,103000,41556300,1601,1601,1601,1601,0
|
|
20230704,102900,41556300,1601,1601,1601,1601,0
|
|
20230704,102800,41556300,1601,1601,1601,1601,0
|
|
20230704,102700,41556300,1601,1601,1601,1601,0
|
|
20230704,102600,41556300,1601,1601,1601,1601,0
|
|
20230704,102500,41556300,1601,1601,1601,1601,0
|
|
20230704,102400,41556300,1601,1601,1601,1601,0
|
|
20230704,102300,41556300,1601,1601,1601,1601,0
|
|
20230704,102200,41556300,1601,1601,1601,1601,0
|
|
20230704,102100,41556300,1601,1601,1601,1601,600
|
|
20230704,102000,40595700,1601,1601,1601,1601,0
|
|
20230704,101900,40595700,1601,1601,1601,1601,0
|
|
20230704,101800,40595700,1601,1601,1601,1601,0
|
|
20230704,101700,40595700,1601,1601,1601,1601,0
|
|
20230704,101600,40595700,1601,1601,1601,1601,0
|
|
20230704,101500,40595700,1601,1601,1601,1601,0
|
|
20230704,101400,40595700,1601,1601,1601,1601,0
|
|
20230704,101300,40595700,1601,1601,1601,1601,0
|
|
20230704,101200,40595700,1601,1601,1601,1601,0
|
|
20230704,101100,40595700,1601,1601,1601,1601,42
|
|
20230704,101000,40528458,1606,1606,1606,1606,100
|
|
20230704,100900,40367858,1606,1606,1606,1606,117
|
|
20230704,100800,40179956,1606,1606,1606,1606,0
|
|
20230704,100700,40179956,1606,1606,1606,1606,0
|
|
20230704,100600,40179956,1606,1606,1606,1606,0
|
|
20230704,100500,40179956,1606,1606,1606,1606,0
|
|
20230704,100400,40179956,1606,1606,1606,1606,0
|
|
20230704,100300,40179956,1606,1606,1606,1606,0
|
|
20230704,100200,40179956,1606,1606,1606,1606,0
|
|
20230704,100100,40179956,1606,1606,1606,1606,430
|
|
20230704,100000,39489376,1607,1607,1607,1607,1
|
|
20230704,095900,39487769,1600,1600,1600,1600,0
|
|
20230704,095800,39487769,1600,1601,1601,1600,2600
|
|
20230704,095700,35327386,1602,1602,1602,1602,0
|
|
20230704,095600,35327386,1602,1602,1602,1602,1
|
|
20230704,095500,35325784,1601,1601,1601,1601,0
|
|
20230704,095400,35325784,1601,1601,1601,1601,0
|
|
20230704,095300,35325784,1601,1601,1601,1601,0
|
|
20230704,095200,35325784,1601,1601,1601,1601,0
|
|
20230704,095100,35325784,1601,1601,1601,1601,0
|
|
20230704,095000,35325784,1601,1601,1601,1601,22
|
|
20230704,094900,35290562,1601,1601,1601,1601,2
|
|
20230704,094800,35287360,1601,1601,1601,1601,0
|
|
20230704,094700,35287360,1601,1601,1601,1601,76
|
|
20230704,094600,35165684,1601,1601,1601,1601,260
|
|
20230704,094500,34749424,1609,1609,1609,1609,1
|
|
20230704,094400,34747815,1600,1600,1600,1599,390
|
|
20230704,094300,34123915,1601,1601,1601,1601,210
|
|
20230704,094200,33787705,1600,1600,1600,1600,448
|
|
20230704,094100,33070905,1600,1600,1600,1600,0
|
|
20230704,094000,33070905,1600,1600,1600,1600,1800
|
|
20230704,093900,30190905,1601,1601,1601,1601,274
|
|
20230704,093800,29752231,1602,1602,1602,1602,0
|
|
20230704,093700,29752231,1602,1609,1609,1602,4
|
|
20230704,093600,29745816,1609,1609,1609,1609,2
|
|
20230704,093500,29742598,1609,1609,1609,1609,0
|
|
20230704,093400,29742598,1609,1609,1609,1609,67
|
|
20230704,093300,29634795,1609,1609,1609,1609,1
|
|
20230704,093200,29633186,1609,1609,1609,1609,2
|
|
20230704,093100,29629968,1603,1603,1603,1603,1
|
|
20230704,093000,29628365,1609,1609,1609,1609,2
|
|
20230704,092900,29625147,1609,1609,1609,1609,0
|
|
20230704,092800,29625147,1609,1609,1609,1609,1
|
|
20230704,092700,29623538,1599,1599,1599,1599,1
|
|
20230704,092600,29621939,1599,1600,1600,1599,2337
|
|
20230704,092500,25882740,1600,1609,1610,1600,1340
|
|
20230704,092400,23735070,1607,1607,1607,1607,100
|
|
20230704,092300,23574370,1607,1607,1607,1607,2
|
|
20230704,092200,23571156,1600,1600,1600,1600,0
|
|
20230704,092100,23571156,1600,1602,1602,1600,3105
|
|
20230704,092000,18600048,1601,1601,1601,1601,0
|
|
20230704,091900,18600048,1601,1605,1605,1601,1123
|
|
20230704,091800,16800514,1606,1606,1606,1606,1
|
|
20230704,091700,16798908,1606,1606,1606,1606,817
|
|
20230704,091600,15486806,1607,1609,1609,1607,6946
|
|
20230704,091500,4320138,1609,1609,1609,1609,100
|
|
20230704,091400,4159238,1610,1610,1610,1610,0
|
|
20230704,091300,4159238,1610,1610,1610,1610,5
|
|
20230704,091200,4151188,1611,1611,1611,1611,500
|
|
20230704,091100,3345688,1611,1611,1611,1611,5
|
|
20230704,091000,3337633,1609,1609,1609,1609,500
|
|
20230704,090900,2533133,1610,1611,1611,1610,515
|
|
20230704,090800,1703974,1617,1617,1617,1617,0
|
|
20230704,090700,1703974,1617,1617,1617,1617,0
|
|
20230704,090600,1703974,1617,1617,1617,1617,300
|
|
20230704,090500,1218874,1618,1618,1618,1618,0
|
|
20230704,090400,1218874,1618,1618,1618,1618,0
|
|
20230704,090300,1218874,1618,1618,1618,1618,0
|
|
20230704,090200,1218874,1618,1618,1618,1618,0
|
|
20230704,090100,1218874,1618,1608,1618,1608,101
|
|
20230704,090000,1056456,1608,1608,1608,1608,657
|