639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193600,363495855,1264,1264,1264,1264,2504
|
|
20230704,193500,363495855,1264,1264,1264,1264,0
|
|
20230704,193400,363495855,1264,1264,1264,1264,0
|
|
20230704,193300,363495855,1264,1264,1264,1264,0
|
|
20230704,193200,363495855,1264,1264,1264,1264,0
|
|
20230704,193100,363495855,1264,1264,1264,1264,0
|
|
20230704,193000,363495855,1264,1264,1264,1264,0
|
|
20230704,192900,363495855,1264,1264,1264,1264,0
|
|
20230704,192800,363495855,1264,1264,1264,1264,0
|
|
20230704,192700,363495855,1264,1264,1264,1264,0
|
|
20230704,192600,363495855,1264,1264,1264,1264,0
|
|
20230704,192500,363495855,1264,1264,1264,1264,0
|
|
20230704,192400,363495855,1264,1264,1264,1264,0
|
|
20230704,192300,363495855,1264,1264,1264,1264,0
|
|
20230704,192200,363495855,1264,1264,1264,1264,0
|
|
20230704,192100,363495855,1264,1264,1264,1264,0
|
|
20230704,192000,363495855,1264,1264,1264,1264,0
|
|
20230704,191900,363495855,1264,1264,1264,1264,0
|
|
20230704,191800,363495855,1264,1264,1264,1264,0
|
|
20230704,191700,363495855,1264,1264,1264,1264,0
|
|
20230704,191600,363495855,1264,1264,1264,1264,0
|
|
20230704,191500,363495855,1264,1264,1264,1264,0
|
|
20230704,191400,363495855,1264,1264,1264,1264,0
|
|
20230704,191300,363495855,1264,1264,1264,1264,0
|
|
20230704,191200,363495855,1264,1264,1264,1264,0
|
|
20230704,191100,363495855,1264,1264,1264,1264,0
|
|
20230704,191000,363495855,1264,1264,1264,1264,0
|
|
20230704,190900,363495855,1264,1264,1264,1264,0
|
|
20230704,190800,363495855,1264,1264,1264,1264,0
|
|
20230704,190700,363495855,1264,1264,1264,1264,0
|
|
20230704,190600,363495855,1264,1264,1264,1264,2504
|
|
20230704,190500,363495855,1264,1264,1264,1264,0
|
|
20230704,190400,363495855,1264,1264,1264,1264,0
|
|
20230704,190300,363495855,1264,1264,1264,1264,0
|
|
20230704,190200,363495855,1264,1264,1264,1264,0
|
|
20230704,190100,363495855,1264,1264,1264,1264,0
|
|
20230704,190000,363495855,1264,1264,1264,1264,0
|
|
20230704,185900,363495855,1264,1264,1264,1264,0
|
|
20230704,185800,363495855,1264,1264,1264,1264,0
|
|
20230704,185700,363495855,1264,1264,1264,1264,0
|
|
20230704,185600,363495855,1264,1264,1264,1264,0
|
|
20230704,185500,363495855,1264,1264,1264,1264,0
|
|
20230704,185400,363495855,1264,1264,1264,1264,0
|
|
20230704,185300,363495855,1264,1264,1264,1264,0
|
|
20230704,185200,363495855,1264,1264,1264,1264,0
|
|
20230704,185100,363495855,1264,1264,1264,1264,0
|
|
20230704,185000,363495855,1264,1264,1264,1264,0
|
|
20230704,184900,363495855,1264,1264,1264,1264,0
|
|
20230704,184800,363495855,1264,1264,1264,1264,0
|
|
20230704,184700,363495855,1264,1264,1264,1264,0
|
|
20230704,184600,363495855,1264,1264,1264,1264,0
|
|
20230704,184500,363495855,1264,1264,1264,1264,0
|
|
20230704,184400,363495855,1264,1264,1264,1264,0
|
|
20230704,184300,363495855,1264,1264,1264,1264,0
|
|
20230704,184200,363495855,1264,1264,1264,1264,0
|
|
20230704,184100,363495855,1264,1264,1264,1264,0
|
|
20230704,184000,363495855,1264,1264,1264,1264,0
|
|
20230704,183900,363495855,1264,1264,1264,1264,0
|
|
20230704,183800,363495855,1264,1264,1264,1264,0
|
|
20230704,183700,363495855,1264,1264,1264,1264,0
|
|
20230704,183600,363495855,1264,1264,1264,1264,2504
|
|
20230704,183500,363495855,1264,1264,1264,1264,0
|
|
20230704,183400,363495855,1264,1264,1264,1264,0
|
|
20230704,183300,363495855,1264,1264,1264,1264,0
|
|
20230704,183200,363495855,1264,1264,1264,1264,0
|
|
20230704,183100,363495855,1264,1264,1264,1264,0
|
|
20230704,183000,363495855,1264,1264,1264,1264,0
|
|
20230704,182900,363495855,1264,1264,1264,1264,0
|
|
20230704,182800,363495855,1264,1264,1264,1264,0
|
|
20230704,182700,363495855,1264,1264,1264,1264,0
|
|
20230704,182600,363495855,1264,1264,1264,1264,0
|
|
20230704,182500,363495855,1264,1264,1264,1264,0
|
|
20230704,182400,363495855,1264,1264,1264,1264,0
|
|
20230704,182300,363495855,1264,1264,1264,1264,0
|
|
20230704,182200,363495855,1264,1264,1264,1264,0
|
|
20230704,182100,363495855,1264,1264,1264,1264,0
|
|
20230704,182000,363495855,1264,1264,1264,1264,0
|
|
20230704,181900,363495855,1264,1264,1264,1264,0
|
|
20230704,181800,363495855,1264,1264,1264,1264,0
|
|
20230704,181700,363495855,1264,1264,1264,1264,0
|
|
20230704,181600,363495855,1264,1264,1264,1264,0
|
|
20230704,181500,363495855,1264,1264,1264,1264,0
|
|
20230704,181400,363495855,1264,1264,1264,1264,0
|
|
20230704,181300,363495855,1264,1264,1264,1264,0
|
|
20230704,181200,363495855,1264,1264,1264,1264,0
|
|
20230704,181100,363495855,1264,1264,1264,1264,0
|
|
20230704,181000,363495855,1264,1264,1264,1264,0
|
|
20230704,180900,363495855,1264,1264,1264,1264,0
|
|
20230704,180800,363495855,1264,1264,1264,1264,0
|
|
20230704,180700,363495855,1264,1264,1264,1264,0
|
|
20230704,180600,363495855,1264,1264,1264,1264,2504
|
|
20230704,180500,363495855,1264,1264,1264,1264,0
|
|
20230704,180400,363495855,1264,1264,1264,1264,0
|
|
20230704,180300,363495855,1264,1264,1264,1264,0
|
|
20230704,180200,363495855,1264,1264,1264,1264,0
|
|
20230704,180100,363495855,1264,1264,1264,1264,0
|
|
20230704,180000,363495855,1264,1264,1264,1264,0
|
|
20230704,175900,363495855,1264,1264,1264,1264,0
|
|
20230704,175800,363495855,1264,1264,1264,1264,0
|
|
20230704,175700,363495855,1264,1264,1264,1264,0
|
|
20230704,175600,363495855,1264,1264,1264,1264,0
|
|
20230704,175500,363495855,1264,1264,1264,1264,0
|
|
20230704,175400,363495855,1264,1264,1264,1264,0
|
|
20230704,175300,363495855,1264,1264,1264,1264,0
|
|
20230704,175200,363495855,1264,1264,1264,1264,0
|
|
20230704,175100,363495855,1264,1264,1264,1264,0
|
|
20230704,175000,363495855,1264,1264,1264,1264,0
|
|
20230704,174900,363495855,1264,1264,1264,1264,0
|
|
20230704,174800,363495855,1264,1264,1264,1264,0
|
|
20230704,174700,363495855,1264,1264,1264,1264,0
|
|
20230704,174600,363495855,1264,1264,1264,1264,0
|
|
20230704,174500,363495855,1264,1264,1264,1264,0
|
|
20230704,174400,363495855,1264,1264,1264,1264,0
|
|
20230704,174300,363495855,1264,1264,1264,1264,0
|
|
20230704,174200,363495855,1264,1264,1264,1264,0
|
|
20230704,174100,363495855,1264,1264,1264,1264,0
|
|
20230704,174000,363495855,1264,1264,1264,1264,0
|
|
20230704,173900,363495855,1264,1264,1264,1264,0
|
|
20230704,173800,363495855,1264,1264,1264,1264,0
|
|
20230704,173700,363495855,1264,1264,1264,1264,0
|
|
20230704,173600,363495855,1264,1264,1264,1264,2504
|
|
20230704,173500,363495855,1264,1264,1264,1264,0
|
|
20230704,173400,363495855,1264,1264,1264,1264,0
|
|
20230704,173300,363495855,1264,1264,1264,1264,0
|
|
20230704,173200,363495855,1264,1264,1264,1264,0
|
|
20230704,173100,363495855,1264,1264,1264,1264,0
|
|
20230704,173000,363495855,1264,1264,1264,1264,0
|
|
20230704,172900,363495855,1264,1264,1264,1264,0
|
|
20230704,172800,363495855,1264,1264,1264,1264,0
|
|
20230704,172700,363495855,1264,1264,1264,1264,0
|
|
20230704,172600,363495855,1264,1264,1264,1264,0
|
|
20230704,172500,363495855,1264,1264,1264,1264,0
|
|
20230704,172400,363495855,1264,1264,1264,1264,0
|
|
20230704,172300,363495855,1264,1264,1264,1264,0
|
|
20230704,172200,363495855,1264,1264,1264,1264,0
|
|
20230704,172100,363495855,1264,1264,1264,1264,0
|
|
20230704,172000,363495855,1264,1264,1264,1264,0
|
|
20230704,171900,363495855,1264,1264,1264,1264,0
|
|
20230704,171800,363495855,1264,1264,1264,1264,0
|
|
20230704,171700,363495855,1264,1264,1264,1264,0
|
|
20230704,171600,363495855,1264,1264,1264,1264,0
|
|
20230704,171500,363495855,1264,1264,1264,1264,0
|
|
20230704,171400,363495855,1264,1264,1264,1264,0
|
|
20230704,171300,363495855,1264,1264,1264,1264,0
|
|
20230704,171200,363495855,1264,1264,1264,1264,0
|
|
20230704,171100,363495855,1264,1264,1264,1264,0
|
|
20230704,171000,363495855,1264,1264,1264,1264,0
|
|
20230704,170900,363495855,1264,1264,1264,1264,0
|
|
20230704,170800,363495855,1264,1264,1264,1264,0
|
|
20230704,170700,363495855,1264,1264,1264,1264,0
|
|
20230704,170600,363495855,1264,1264,1264,1264,2504
|
|
20230704,170500,363495855,1264,1264,1264,1264,0
|
|
20230704,170400,363495855,1264,1264,1264,1264,0
|
|
20230704,170300,363495855,1264,1264,1264,1264,0
|
|
20230704,170200,363495855,1264,1264,1264,1264,0
|
|
20230704,170100,363495855,1264,1264,1264,1264,0
|
|
20230704,170000,363495855,1264,1264,1264,1264,0
|
|
20230704,165900,363495855,1264,1264,1264,1264,0
|
|
20230704,165800,363495855,1264,1264,1264,1264,0
|
|
20230704,165700,363495855,1264,1264,1264,1264,0
|
|
20230704,165600,363495855,1264,1264,1264,1264,0
|
|
20230704,165500,363495855,1264,1264,1264,1264,0
|
|
20230704,165400,363495855,1264,1264,1264,1264,0
|
|
20230704,165300,363495855,1264,1264,1264,1264,0
|
|
20230704,165200,363495855,1264,1264,1264,1264,0
|
|
20230704,165100,363495855,1264,1264,1264,1264,0
|
|
20230704,165000,363495855,1264,1264,1264,1264,0
|
|
20230704,164900,363495855,1264,1264,1264,1264,0
|
|
20230704,164800,363495855,1264,1264,1264,1264,0
|
|
20230704,164700,363495855,1264,1264,1264,1264,0
|
|
20230704,164600,363495855,1264,1264,1264,1264,0
|
|
20230704,164500,363495855,1264,1264,1264,1264,0
|
|
20230704,164400,363495855,1264,1264,1264,1264,0
|
|
20230704,164300,363495855,1264,1264,1264,1264,0
|
|
20230704,164200,363495855,1264,1264,1264,1264,0
|
|
20230704,164100,363495855,1264,1264,1264,1264,0
|
|
20230704,164000,363495855,1264,1264,1264,1264,0
|
|
20230704,163900,363495855,1264,1264,1264,1264,0
|
|
20230704,163800,363495855,1264,1264,1264,1264,0
|
|
20230704,163700,363495855,1264,1264,1264,1264,0
|
|
20230704,163600,363495855,1264,1264,1264,1264,2504
|
|
20230704,163500,363495855,1264,1264,1264,1264,0
|
|
20230704,163400,363495855,1264,1264,1264,1264,0
|
|
20230704,163300,363495855,1264,1264,1264,1264,0
|
|
20230704,163200,363495855,1264,1264,1264,1264,0
|
|
20230704,163100,363495855,1264,1264,1264,1264,0
|
|
20230704,163000,363495855,1264,1264,1264,1264,0
|
|
20230704,162900,363495855,1264,1264,1264,1264,0
|
|
20230704,162800,363495855,1264,1264,1264,1264,0
|
|
20230704,162700,363495855,1264,1264,1264,1264,0
|
|
20230704,162600,363495855,1264,1264,1264,1264,0
|
|
20230704,162500,363495855,1264,1264,1264,1264,0
|
|
20230704,162400,363495855,1264,1264,1264,1264,0
|
|
20230704,162300,363495855,1264,1264,1264,1264,0
|
|
20230704,162200,363495855,1264,1264,1264,1264,0
|
|
20230704,162100,363495855,1264,1264,1264,1264,0
|
|
20230704,162000,363495855,1264,1264,1264,1264,0
|
|
20230704,161900,363495855,1264,1264,1264,1264,0
|
|
20230704,161800,363495855,1264,1264,1264,1264,0
|
|
20230704,161700,363495855,1264,1264,1264,1264,0
|
|
20230704,161600,363495855,1264,1264,1264,1264,0
|
|
20230704,161500,363495855,1264,1264,1264,1264,0
|
|
20230704,161400,363495855,1264,1264,1264,1264,0
|
|
20230704,161300,363495855,1264,1264,1264,1264,0
|
|
20230704,161200,363495855,1264,1264,1264,1264,0
|
|
20230704,161100,363495855,1264,1264,1264,1264,0
|
|
20230704,161000,363495855,1264,1264,1264,1264,0
|
|
20230704,160900,363495855,1264,1264,1264,1264,0
|
|
20230704,160800,363495855,1264,1264,1264,1264,0
|
|
20230704,160700,363495855,1264,1264,1264,1264,0
|
|
20230704,160600,363495855,1264,1264,1264,1264,2504
|
|
20230704,160500,363495855,1264,1264,1264,1264,0
|
|
20230704,160400,363495855,1264,1264,1264,1264,0
|
|
20230704,160300,363495855,1264,1264,1264,1264,0
|
|
20230704,160200,363495855,1264,1264,1264,1264,0
|
|
20230704,160100,363495855,1264,1264,1264,1264,0
|
|
20230704,160000,363495855,1264,1264,1264,1264,0
|
|
20230704,155900,363495855,1264,1264,1264,1264,0
|
|
20230704,155800,363495855,1264,1264,1264,1264,0
|
|
20230704,155700,363495855,1264,1264,1264,1264,0
|
|
20230704,155600,363495855,1264,1264,1264,1264,0
|
|
20230704,155500,363495855,1264,1264,1264,1264,0
|
|
20230704,155400,363495855,1264,1264,1264,1264,0
|
|
20230704,155300,363495855,1264,1264,1264,1264,0
|
|
20230704,155200,363495855,1264,1264,1264,1264,0
|
|
20230704,155100,363495855,1264,1264,1264,1264,0
|
|
20230704,155000,363495855,1264,1264,1264,1264,0
|
|
20230704,154900,363495855,1264,1264,1264,1264,0
|
|
20230704,154800,363495855,1264,1264,1264,1264,0
|
|
20230704,154700,363495855,1264,1264,1264,1264,0
|
|
20230704,154600,363495855,1264,1264,1264,1264,0
|
|
20230704,154500,363495855,1264,1264,1264,1264,0
|
|
20230704,154400,363495855,1264,1264,1264,1264,0
|
|
20230704,154300,363495855,1264,1264,1264,1264,0
|
|
20230704,154200,363495855,1264,1264,1264,1264,0
|
|
20230704,154100,363495855,1264,1264,1264,1264,0
|
|
20230704,154000,363495855,1264,1264,1264,1264,0
|
|
20230704,153900,363495855,1264,1264,1264,1264,0
|
|
20230704,153800,363495855,1264,1264,1264,1264,0
|
|
20230704,153700,363495855,1264,1264,1264,1264,0
|
|
20230704,153600,363495855,1264,1264,1264,1264,2504
|
|
20230704,153500,363495855,1264,1264,1264,1264,0
|
|
20230704,153400,363495855,1264,1264,1264,1264,0
|
|
20230704,153300,363495855,1264,1264,1264,1264,0
|
|
20230704,153200,363495855,1264,1264,1264,1264,0
|
|
20230704,153100,363495855,1264,1264,1264,1264,0
|
|
20230704,153000,363495855,1264,1264,1264,1264,2504
|
|
20230704,152900,360330799,1264,1264,1264,1264,0
|
|
20230704,152800,360330799,1264,1264,1264,1264,0
|
|
20230704,152700,360330799,1264,1264,1264,1264,0
|
|
20230704,152600,360330799,1264,1264,1264,1264,0
|
|
20230704,152500,360330799,1264,1264,1264,1264,0
|
|
20230704,152400,360330799,1264,1264,1264,1264,0
|
|
20230704,152300,360330799,1264,1264,1264,1264,0
|
|
20230704,152200,360330799,1264,1264,1264,1264,0
|
|
20230704,152100,360330799,1264,1264,1264,1264,0
|
|
20230704,152000,360330799,1264,1264,1264,1264,0
|
|
20230704,151900,360330799,1264,1261,1264,1260,3809
|
|
20230704,151800,355529911,1262,1263,1263,1262,2247
|
|
20230704,151700,352694147,1263,1263,1263,1263,1305
|
|
20230704,151600,351045932,1264,1264,1264,1264,0
|
|
20230704,151500,351045932,1264,1262,1264,1262,89
|
|
20230704,151400,350933554,1263,1265,1265,1263,1022
|
|
20230704,151300,349642506,1265,1267,1267,1265,41
|
|
20230704,151200,349590563,1267,1267,1267,1267,26
|
|
20230704,151100,349557621,1265,1265,1265,1265,20
|
|
20230704,151000,349532321,1267,1267,1267,1267,0
|
|
20230704,150900,349532321,1267,1265,1267,1265,4
|
|
20230704,150800,349527257,1268,1265,1268,1265,61
|
|
20230704,150700,349450089,1264,1264,1264,1264,9
|
|
20230704,150600,349438713,1264,1264,1264,1264,0
|
|
20230704,150500,349438713,1264,1264,1264,1264,1
|
|
20230704,150400,349437449,1263,1263,1263,1263,22
|
|
20230704,150300,349409663,1262,1262,1262,1262,0
|
|
20230704,150200,349409663,1262,1262,1262,1262,0
|
|
20230704,150100,349409663,1262,1262,1262,1262,0
|
|
20230704,150000,349409663,1262,1262,1262,1262,3
|
|
20230704,145900,349405877,1262,1262,1262,1262,0
|
|
20230704,145800,349405877,1262,1262,1262,1262,0
|
|
20230704,145700,349405877,1262,1262,1262,1262,0
|
|
20230704,145600,349405877,1262,1262,1262,1262,180
|
|
20230704,145500,349178717,1262,1262,1262,1262,10
|
|
20230704,145400,349166097,1262,1262,1262,1262,0
|
|
20230704,145300,349166097,1262,1264,1264,1262,1614
|
|
20230704,145200,347127727,1265,1265,1265,1265,3
|
|
20230704,145100,347123932,1265,1265,1265,1265,0
|
|
20230704,145000,347123932,1265,1265,1265,1265,0
|
|
20230704,144900,347123932,1265,1265,1265,1265,0
|
|
20230704,144800,347123932,1265,1265,1265,1265,5
|
|
20230704,144700,347117607,1264,1264,1264,1264,100
|
|
20230704,144600,346991207,1264,1264,1264,1264,0
|
|
20230704,144500,346991207,1264,1264,1264,1264,999
|
|
20230704,144400,345728471,1264,1265,1265,1262,36
|
|
20230704,144300,345682976,1269,1269,1269,1268,402
|
|
20230704,144200,345172839,1270,1270,1270,1270,0
|
|
20230704,144100,345172839,1270,1271,1271,1269,101
|
|
20230704,144000,345044475,1271,1271,1271,1271,0
|
|
20230704,143900,345044475,1271,1271,1271,1271,0
|
|
20230704,143800,345044475,1271,1271,1271,1271,0
|
|
20230704,143700,345044475,1271,1271,1271,1271,0
|
|
20230704,143600,345044475,1271,1271,1271,1271,0
|
|
20230704,143500,345044475,1271,1271,1271,1271,0
|
|
20230704,143400,345044475,1271,1271,1271,1271,0
|
|
20230704,143300,345044475,1271,1271,1271,1271,0
|
|
20230704,143200,345044475,1271,1269,1271,1269,2099
|
|
20230704,143100,342378221,1270,1270,1270,1270,0
|
|
20230704,143000,342378221,1270,1270,1270,1270,0
|
|
20230704,142900,342378221,1270,1270,1270,1270,0
|
|
20230704,142800,342378221,1270,1265,1270,1265,52
|
|
20230704,142700,342312335,1267,1268,1270,1265,64
|
|
20230704,142600,342231335,1270,1265,1270,1265,70
|
|
20230704,142500,342142584,1270,1265,1270,1265,1580
|
|
20230704,142400,340137157,1265,1265,1265,1265,3
|
|
20230704,142300,340133362,1268,1267,1268,1267,97
|
|
20230704,142200,340010389,1269,1269,1269,1269,0
|
|
20230704,142100,340010389,1269,1269,1269,1269,0
|
|
20230704,142000,340010389,1269,1269,1269,1269,0
|
|
20230704,141900,340010389,1269,1269,1269,1269,0
|
|
20230704,141800,340010389,1269,1269,1269,1269,0
|
|
20230704,141700,340010389,1269,1269,1269,1269,0
|
|
20230704,141600,340010389,1269,1269,1269,1269,100
|
|
20230704,141500,339883489,1268,1268,1268,1268,200
|
|
20230704,141400,339629889,1268,1262,1268,1261,12
|
|
20230704,141300,339614693,1261,1261,1261,1261,18
|
|
20230704,141200,339591995,1261,1261,1261,1261,1482
|
|
20230704,141100,337723193,1271,1271,1271,1271,12
|
|
20230704,141000,337707941,1272,1272,1272,1272,0
|
|
20230704,140900,337707941,1272,1271,1272,1271,28
|
|
20230704,140800,337672340,1273,1273,1273,1273,0
|
|
20230704,140700,337672340,1273,1273,1273,1273,0
|
|
20230704,140600,337672340,1273,1273,1273,1273,0
|
|
20230704,140500,337672340,1273,1270,1273,1269,127
|
|
20230704,140400,337510867,1260,1272,1273,1260,295
|
|
20230704,140300,337138281,1273,1269,1273,1267,155
|
|
20230704,140200,336941482,1270,1269,1270,1267,260
|
|
20230704,140100,336611329,1265,1269,1270,1265,376
|
|
20230704,140000,336133839,1270,1266,1270,1266,22
|
|
20230704,135900,336105953,1265,1261,1265,1261,49
|
|
20230704,135800,336044064,1261,1261,1261,1261,1
|
|
20230704,135700,336042803,1260,1260,1260,1260,90
|
|
20230704,135600,335929403,1261,1262,1262,1261,5469
|
|
20230704,135500,329030803,1262,1262,1263,1262,85
|
|
20230704,135400,328923511,1262,1266,1266,1262,1547
|
|
20230704,135300,326969008,1266,1266,1266,1266,47
|
|
20230704,135200,326909506,1266,1266,1266,1266,5
|
|
20230704,135100,326903176,1270,1267,1270,1267,150
|
|
20230704,135000,326712764,1267,1267,1267,1267,0
|
|
20230704,134900,326712764,1267,1266,1267,1266,15
|
|
20230704,134800,326693773,1266,1267,1267,1266,4
|
|
20230704,134700,326688708,1270,1269,1270,1269,97
|
|
20230704,134600,326565525,1269,1269,1269,1269,1
|
|
20230704,134500,326564256,1270,1266,1270,1266,7
|
|
20230704,134400,326555370,1266,1266,1266,1266,0
|
|
20230704,134300,326555370,1266,1266,1266,1266,0
|
|
20230704,134200,326555370,1266,1266,1266,1266,2
|
|
20230704,134100,326552838,1266,1266,1266,1266,21
|
|
20230704,134000,326526252,1269,1269,1269,1269,57
|
|
20230704,133900,326453919,1270,1270,1270,1270,0
|
|
20230704,133800,326453919,1270,1270,1270,1270,0
|
|
20230704,133700,326453919,1270,1270,1270,1270,0
|
|
20230704,133600,326453919,1270,1270,1270,1270,0
|
|
20230704,133500,326453919,1270,1270,1270,1270,0
|
|
20230704,133400,326453919,1270,1270,1270,1270,0
|
|
20230704,133300,326453919,1270,1270,1270,1270,0
|
|
20230704,133200,326453919,1270,1270,1270,1270,0
|
|
20230704,133100,326453919,1270,1265,1270,1265,1429
|
|
20230704,133000,324643708,1265,1265,1265,1265,0
|
|
20230704,132900,324643708,1265,1265,1265,1265,98
|
|
20230704,132800,324519738,1264,1264,1264,1264,0
|
|
20230704,132700,324519738,1264,1264,1264,1264,1
|
|
20230704,132600,324518474,1263,1263,1263,1263,0
|
|
20230704,132500,324518474,1263,1263,1263,1263,0
|
|
20230704,132400,324518474,1263,1263,1263,1263,0
|
|
20230704,132300,324518474,1263,1263,1263,1263,0
|
|
20230704,132200,324518474,1263,1263,1263,1263,0
|
|
20230704,132100,324518474,1263,1263,1263,1263,0
|
|
20230704,132000,324518474,1263,1263,1263,1263,0
|
|
20230704,131900,324518474,1263,1263,1263,1263,0
|
|
20230704,131800,324518474,1263,1263,1263,1263,0
|
|
20230704,131700,324518474,1263,1263,1263,1263,0
|
|
20230704,131600,324518474,1263,1263,1263,1263,100
|
|
20230704,131500,324392174,1263,1263,1263,1263,244
|
|
20230704,131400,324084002,1263,1263,1263,1263,1
|
|
20230704,131300,324082739,1262,1267,1267,1262,178
|
|
20230704,131200,323857701,1267,1267,1267,1267,71
|
|
20230704,131100,323767744,1267,1267,1267,1267,0
|
|
20230704,131000,323767744,1267,1267,1267,1267,0
|
|
20230704,130900,323767744,1267,1267,1267,1267,36
|
|
20230704,130800,323722132,1267,1267,1267,1267,0
|
|
20230704,130700,323722132,1267,1267,1267,1267,164
|
|
20230704,130600,323514344,1267,1267,1267,1267,0
|
|
20230704,130500,323514344,1267,1263,1267,1263,1059
|
|
20230704,130400,322172711,1264,1264,1264,1264,109
|
|
20230704,130300,322034935,1273,1273,1273,1273,0
|
|
20230704,130200,322034935,1273,1273,1273,1273,1
|
|
20230704,130100,322033662,1268,1268,1268,1268,0
|
|
20230704,130000,322033662,1268,1268,1268,1268,690
|
|
20230704,125900,321158742,1267,1268,1268,1267,419
|
|
20230704,125800,320627727,1267,1267,1267,1267,0
|
|
20230704,125700,320627727,1267,1267,1267,1267,2000
|
|
20230704,125600,318093727,1270,1270,1270,1270,0
|
|
20230704,125500,318093727,1270,1270,1270,1270,0
|
|
20230704,125400,318093727,1270,1268,1270,1267,1988
|
|
20230704,125300,315569055,1270,1270,1270,1270,0
|
|
20230704,125200,315569055,1270,1270,1270,1270,0
|
|
20230704,125100,315569055,1270,1270,1270,1270,100
|
|
20230704,125000,315442055,1270,1270,1270,1270,0
|
|
20230704,124900,315442055,1270,1270,1270,1270,20
|
|
20230704,124800,315416655,1270,1270,1270,1270,0
|
|
20230704,124700,315416655,1270,1269,1270,1269,1056
|
|
20230704,124600,314075557,1269,1272,1272,1268,617
|
|
20230704,124500,313291997,1268,1268,1268,1268,0
|
|
20230704,124400,313291997,1268,1268,1268,1268,311
|
|
20230704,124300,312897649,1273,1273,1273,1273,0
|
|
20230704,124200,312897649,1273,1273,1273,1273,1
|
|
20230704,124100,312896376,1270,1270,1270,1270,1160
|
|
20230704,124000,311423176,1273,1273,1273,1273,0
|
|
20230704,123900,311423176,1273,1273,1273,1273,0
|
|
20230704,123800,311423176,1273,1273,1273,1273,0
|
|
20230704,123700,311423176,1273,1272,1273,1270,608
|
|
20230704,123600,310650061,1272,1274,1274,1272,104
|
|
20230704,123500,310517573,1276,1274,1276,1274,2
|
|
20230704,123400,310515023,1277,1277,1277,1277,50
|
|
20230704,123300,310451173,1277,1277,1277,1277,0
|
|
20230704,123200,310451173,1277,1277,1277,1277,4
|
|
20230704,123100,310446065,1277,1277,1277,1277,2444
|
|
20230704,123000,307325077,1277,1272,1277,1272,554
|
|
20230704,122900,306618293,1272,1272,1272,1272,30
|
|
20230704,122800,306580133,1277,1277,1277,1277,0
|
|
20230704,122700,306580133,1277,1273,1277,1272,4460
|
|
20230704,122600,300900494,1277,1277,1277,1277,1
|
|
20230704,122500,300899217,1274,1274,1274,1274,23
|
|
20230704,122400,300869915,1274,1276,1276,1274,900
|
|
20230704,122300,299723087,1277,1275,1277,1275,245
|
|
20230704,122200,299410706,1275,1275,1275,1275,336
|
|
20230704,122100,298982306,1275,1275,1275,1275,588
|
|
20230704,122000,298232606,1276,1276,1276,1276,100
|
|
20230704,121900,298105006,1276,1276,1276,1276,0
|
|
20230704,121800,298105006,1276,1272,1276,1271,820
|
|
20230704,121700,297061347,1275,1272,1275,1272,309
|
|
20230704,121600,296667375,1272,1272,1272,1272,0
|
|
20230704,121500,296667375,1272,1272,1272,1272,10
|
|
20230704,121400,296654655,1270,1270,1270,1270,0
|
|
20230704,121300,296654655,1270,1270,1270,1270,350
|
|
20230704,121200,296210155,1279,1279,1279,1279,0
|
|
20230704,121100,296210155,1279,1279,1279,1279,0
|
|
20230704,121000,296210155,1279,1279,1279,1279,0
|
|
20230704,120900,296210155,1279,1278,1279,1278,2316
|
|
20230704,120800,293249285,1277,1277,1277,1277,0
|
|
20230704,120700,293249285,1277,1277,1277,1277,30
|
|
20230704,120600,293210975,1277,1277,1277,1277,160
|
|
20230704,120500,293006655,1266,1277,1280,1266,2113
|
|
20230704,120400,290319866,1277,1277,1277,1277,0
|
|
20230704,120300,290319866,1277,1277,1277,1277,0
|
|
20230704,120200,290319866,1277,1277,1277,1277,473
|
|
20230704,120100,289715845,1277,1277,1277,1277,120
|
|
20230704,120000,289562605,1277,1277,1277,1277,24
|
|
20230704,115900,289531957,1270,1270,1270,1270,0
|
|
20230704,115800,289531957,1270,1270,1270,1270,0
|
|
20230704,115700,289531957,1270,1270,1270,1270,3462
|
|
20230704,115600,285135217,1270,1272,1272,1270,565
|
|
20230704,115500,284417527,1276,1276,1276,1276,5
|
|
20230704,115400,284411147,1277,1276,1280,1276,5080
|
|
20230704,115300,277913728,1276,1276,1276,1276,81
|
|
20230704,115200,277810372,1275,1275,1275,1275,1168
|
|
20230704,115100,276321172,1273,1272,1273,1272,766
|
|
20230704,115000,275346144,1269,1271,1271,1269,5224
|
|
20230704,114900,268715686,1273,1274,1274,1273,976
|
|
20230704,114800,267472956,1274,1274,1274,1274,0
|
|
20230704,114700,267472956,1274,1274,1274,1274,0
|
|
20230704,114600,267472956,1274,1275,1275,1274,1563
|
|
20230704,114500,265480181,1275,1275,1275,1274,3769
|
|
20230704,114400,260675016,1274,1270,1274,1270,20116
|
|
20230704,114300,235071956,1269,1269,1269,1269,0
|
|
20230704,114200,235071956,1269,1269,1269,1269,313
|
|
20230704,114100,234674759,1268,1268,1268,1268,2653
|
|
20230704,114000,231310755,1268,1268,1268,1268,0
|
|
20230704,113900,231310755,1268,1268,1268,1268,0
|
|
20230704,113800,231310755,1268,1268,1268,1268,5
|
|
20230704,113700,231304415,1268,1268,1268,1268,2
|
|
20230704,113600,231301879,1263,1263,1263,1263,100
|
|
20230704,113500,231175579,1263,1263,1263,1263,0
|
|
20230704,113400,231175579,1263,1263,1263,1263,50
|
|
20230704,113300,231112429,1261,1261,1261,1261,0
|
|
20230704,113200,231112429,1261,1261,1261,1261,50
|
|
20230704,113100,231049379,1270,1257,1270,1257,540
|
|
20230704,113000,230364728,1267,1267,1267,1267,0
|
|
20230704,112900,230364728,1267,1267,1267,1267,0
|
|
20230704,112800,230364728,1267,1267,1267,1267,1
|
|
20230704,112700,230363461,1256,1268,1268,1256,362
|
|
20230704,112600,229907897,1268,1268,1268,1268,237
|
|
20230704,112500,229607381,1260,1260,1260,1260,0
|
|
20230704,112400,229607381,1260,1260,1260,1260,0
|
|
20230704,112300,229607381,1260,1260,1260,1260,1193
|
|
20230704,112200,228104201,1269,1269,1269,1269,1
|
|
20230704,112100,228102932,1254,1254,1254,1254,0
|
|
20230704,112000,228102932,1254,1267,1267,1254,6072
|
|
20230704,111900,220439003,1270,1270,1270,1270,0
|
|
20230704,111800,220439003,1270,1270,1270,1270,0
|
|
20230704,111700,220439003,1270,1270,1270,1270,4
|
|
20230704,111600,220433923,1270,1270,1270,1270,0
|
|
20230704,111500,220433923,1270,1270,1270,1270,0
|
|
20230704,111400,220433923,1270,1270,1270,1270,1498
|
|
20230704,111300,218531463,1270,1270,1270,1270,0
|
|
20230704,111200,218531463,1270,1270,1270,1270,1103
|
|
20230704,111100,217130653,1270,1270,1270,1270,250
|
|
20230704,111000,216813153,1269,1269,1269,1269,127
|
|
20230704,110900,216651990,1269,1271,1272,1269,980
|
|
20230704,110800,215406612,1270,1267,1270,1267,4390
|
|
20230704,110700,209835127,1267,1265,1267,1265,124
|
|
20230704,110600,209678039,1265,1267,1267,1265,105
|
|
20230704,110500,209545204,1267,1267,1267,1267,0
|
|
20230704,110400,209545204,1267,1267,1267,1267,0
|
|
20230704,110300,209545204,1267,1268,1268,1267,1904
|
|
20230704,110200,207131808,1267,1267,1267,1267,809
|
|
20230704,110100,206106805,1263,1263,1263,1263,930
|
|
20230704,110000,204932215,1263,1263,1263,1263,3
|
|
20230704,105900,204928426,1263,1263,1263,1263,1
|
|
20230704,105800,204927163,1263,1263,1263,1263,65
|
|
20230704,105700,204845068,1262,1262,1262,1262,8
|
|
20230704,105600,204834972,1263,1263,1263,1263,1
|
|
20230704,105500,204833709,1263,1263,1263,1263,0
|
|
20230704,105400,204833709,1263,1263,1263,1263,800
|
|
20230704,105300,203823309,1267,1267,1267,1267,1
|
|
20230704,105200,203822042,1265,1265,1265,1265,100
|
|
20230704,105100,203695542,1265,1265,1265,1265,0
|
|
20230704,105000,203695542,1265,1265,1265,1265,344
|
|
20230704,104900,203260382,1265,1265,1267,1259,2044
|
|
20230704,104800,200674078,1265,1263,1265,1263,617
|
|
20230704,104700,199893727,1263,1263,1263,1263,0
|
|
20230704,104600,199893727,1263,1263,1263,1263,15
|
|
20230704,104500,199874782,1256,1256,1256,1256,0
|
|
20230704,104400,199874782,1256,1256,1256,1256,0
|
|
20230704,104300,199874782,1256,1256,1256,1256,0
|
|
20230704,104200,199874782,1256,1256,1256,1256,0
|
|
20230704,104100,199874782,1256,1256,1256,1256,0
|
|
20230704,104000,199874782,1256,1256,1256,1256,0
|
|
20230704,103900,199874782,1256,1256,1256,1256,0
|
|
20230704,103800,199874782,1256,1256,1256,1256,0
|
|
20230704,103700,199874782,1256,1256,1256,1256,0
|
|
20230704,103600,199874782,1256,1256,1256,1256,50
|
|
20230704,103500,199811982,1256,1257,1257,1256,142
|
|
20230704,103400,199633621,1257,1257,1257,1257,79
|
|
20230704,103300,199534318,1257,1257,1257,1257,97
|
|
20230704,103200,199412389,1257,1258,1258,1257,646
|
|
20230704,103100,198599773,1260,1260,1260,1260,842
|
|
20230704,103000,197538853,1265,1265,1265,1265,0
|
|
20230704,102900,197538853,1265,1267,1268,1265,2889
|
|
20230704,102800,193878207,1267,1267,1267,1267,8
|
|
20230704,102700,193868071,1268,1268,1268,1268,4
|
|
20230704,102600,193862999,1269,1269,1269,1269,10
|
|
20230704,102500,193850309,1270,1262,1270,1262,5500
|
|
20230704,102400,186868735,1263,1263,1263,1263,0
|
|
20230704,102300,186868735,1263,1260,1263,1260,3968
|
|
20230704,102200,181860146,1260,1262,1262,1260,86
|
|
20230704,102100,181751778,1262,1264,1264,1262,919
|
|
20230704,102000,180591998,1262,1264,1264,1262,2006
|
|
20230704,101900,178056758,1269,1266,1269,1264,1118
|
|
20230704,101800,176641110,1268,1268,1268,1268,10756
|
|
20230704,101700,163002502,1268,1271,1271,1268,3190
|
|
20230704,101600,158956142,1271,1270,1271,1270,20
|
|
20230704,101500,158930730,1268,1268,1268,1268,1000
|
|
20230704,101400,157662730,1270,1270,1270,1270,1020
|
|
20230704,101300,156367330,1271,1273,1274,1270,5716
|
|
20230704,101200,149088972,1274,1268,1275,1266,3892
|
|
20230704,101100,144134478,1264,1264,1264,1264,10
|
|
20230704,101000,144121838,1269,1269,1269,1269,0
|
|
20230704,100900,144121838,1269,1270,1272,1269,1537
|
|
20230704,100800,142170574,1272,1274,1274,1272,257
|
|
20230704,100700,141843570,1274,1276,1276,1274,8462
|
|
20230704,100600,131055743,1276,1264,1276,1264,13235
|
|
20230704,100500,114275043,1264,1264,1264,1264,0
|
|
20230704,100400,114275043,1264,1263,1264,1263,20
|
|
20230704,100300,114249773,1264,1264,1264,1264,1
|
|
20230704,100200,114248509,1262,1262,1262,1262,2
|
|
20230704,100100,114245985,1258,1258,1258,1258,146
|
|
20230704,100000,114062317,1258,1258,1258,1258,0
|
|
20230704,095900,114062317,1258,1258,1258,1258,0
|
|
20230704,095800,114062317,1258,1258,1258,1258,3
|
|
20230704,095700,114058543,1258,1258,1258,1258,100
|
|
20230704,095600,113932743,1258,1258,1258,1258,0
|
|
20230704,095500,113932743,1258,1258,1258,1258,200
|
|
20230704,095400,113681143,1268,1258,1268,1258,530
|
|
20230704,095300,113009123,1268,1268,1268,1268,0
|
|
20230704,095200,113009123,1268,1268,1268,1268,0
|
|
20230704,095100,113009123,1268,1268,1268,1257,521
|
|
20230704,095000,112352301,1265,1266,1268,1265,1853
|
|
20230704,094900,110007501,1267,1267,1267,1267,22
|
|
20230704,094800,109979627,1267,1268,1268,1267,2939
|
|
20230704,094700,106254770,1268,1267,1268,1267,3972
|
|
20230704,094600,101219374,1267,1267,1267,1266,5262
|
|
20230704,094500,94552423,1267,1267,1267,1267,388
|
|
20230704,094400,94060827,1267,1265,1267,1265,611
|
|
20230704,094300,93286698,1264,1268,1268,1264,9
|
|
20230704,094200,93275317,1267,1262,1267,1262,4611
|
|
20230704,094100,87438444,1265,1265,1265,1265,7469
|
|
20230704,094000,77990159,1262,1266,1266,1262,563
|
|
20230704,093900,77278273,1267,1263,1267,1263,1277
|
|
20230704,093800,75661484,1265,1261,1265,1261,1538
|
|
20230704,093700,73717139,1261,1261,1261,1261,10
|
|
20230704,093600,73704529,1262,1260,1262,1260,2002
|
|
20230704,093500,71180031,1260,1259,1260,1259,305
|
|
20230704,093400,70796034,1259,1259,1259,1259,105
|
|
20230704,093300,70663839,1253,1252,1260,1252,2020
|
|
20230704,093200,68134772,1253,1253,1253,1253,428
|
|
20230704,093100,67598488,1253,1253,1253,1253,800
|
|
20230704,093000,66596088,1258,1258,1258,1258,20
|
|
20230704,092900,66570928,1260,1260,1260,1259,3410
|
|
20230704,092800,62274732,1269,1269,1269,1269,0
|
|
20230704,092700,62274732,1269,1259,1270,1259,6398
|
|
20230704,092600,54173239,1253,1253,1253,1253,899
|
|
20230704,092500,53046792,1253,1253,1253,1253,0
|
|
20230704,092400,53046792,1253,1253,1253,1253,0
|
|
20230704,092300,53046792,1253,1253,1253,1253,0
|
|
20230704,092200,53046792,1253,1258,1258,1253,2250
|
|
20230704,092100,50226292,1252,1252,1252,1252,0
|
|
20230704,092000,50226292,1252,1252,1253,1252,15423
|
|
20230704,091900,30916522,1251,1262,1262,1250,4618
|
|
20230704,091800,25127637,1264,1264,1264,1264,10
|
|
20230704,091700,25114997,1265,1265,1265,1265,100
|
|
20230704,091600,24988497,1264,1264,1264,1264,1000
|
|
20230704,091500,23724497,1264,1264,1264,1264,1947
|
|
20230704,091400,21263489,1265,1262,1265,1262,381
|
|
20230704,091300,20781647,1261,1260,1261,1260,23
|
|
20230704,091200,20752657,1260,1259,1260,1259,610
|
|
20230704,091100,19984067,1259,1259,1259,1259,950
|
|
20230704,091000,18788017,1259,1259,1259,1258,819
|
|
20230704,090900,17756907,1259,1259,1259,1259,445
|
|
20230704,090800,17196652,1259,1259,1260,1259,1611
|
|
20230704,090700,15168394,1257,1256,1257,1256,111
|
|
20230704,090600,15028977,1250,1259,1259,1250,4826
|
|
20230704,090500,8966277,1258,1257,1258,1256,2854
|
|
20230704,090400,5378870,1252,1252,1252,1252,0
|
|
20230704,090300,5378870,1252,1252,1252,1252,0
|
|
20230704,090200,5378870,1252,1254,1254,1252,1685
|
|
20230704,090100,3269093,1268,1251,1289,1250,612
|
|
20230704,090000,2490540,1262,1249,1262,1249,1994
|