642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193900,209137843,1600,1600,1600,1600,588
|
|
20230704,193800,209137843,1600,1600,1600,1600,0
|
|
20230704,193700,209137843,1600,1600,1600,1600,0
|
|
20230704,193600,209137843,1600,1600,1600,1600,0
|
|
20230704,193500,209137843,1600,1600,1600,1600,0
|
|
20230704,193400,209137843,1600,1600,1600,1600,0
|
|
20230704,193300,209137843,1600,1600,1600,1600,0
|
|
20230704,193200,209137843,1600,1600,1600,1600,0
|
|
20230704,193100,209137843,1600,1600,1600,1600,0
|
|
20230704,193000,209137843,1600,1600,1600,1600,0
|
|
20230704,192900,209137843,1600,1600,1600,1600,0
|
|
20230704,192800,209137843,1600,1600,1600,1600,0
|
|
20230704,192700,209137843,1600,1600,1600,1600,0
|
|
20230704,192600,209137843,1600,1600,1600,1600,0
|
|
20230704,192500,209137843,1600,1600,1600,1600,0
|
|
20230704,192400,209137843,1600,1600,1600,1600,0
|
|
20230704,192300,209137843,1600,1600,1600,1600,0
|
|
20230704,192200,209137843,1600,1600,1600,1600,0
|
|
20230704,192100,209137843,1600,1600,1600,1600,0
|
|
20230704,192000,209137843,1600,1600,1600,1600,0
|
|
20230704,191900,209137843,1600,1600,1600,1600,0
|
|
20230704,191800,209137843,1600,1600,1600,1600,0
|
|
20230704,191700,209137843,1600,1600,1600,1600,0
|
|
20230704,191600,209137843,1600,1600,1600,1600,0
|
|
20230704,191500,209137843,1600,1600,1600,1600,0
|
|
20230704,191400,209137843,1600,1600,1600,1600,0
|
|
20230704,191300,209137843,1600,1600,1600,1600,0
|
|
20230704,191200,209137843,1600,1600,1600,1600,0
|
|
20230704,191100,209137843,1600,1600,1600,1600,0
|
|
20230704,191000,209137843,1600,1600,1600,1600,0
|
|
20230704,190900,209137843,1600,1600,1600,1600,588
|
|
20230704,190800,209137843,1600,1600,1600,1600,0
|
|
20230704,190700,209137843,1600,1600,1600,1600,0
|
|
20230704,190600,209137843,1600,1600,1600,1600,0
|
|
20230704,190500,209137843,1600,1600,1600,1600,0
|
|
20230704,190400,209137843,1600,1600,1600,1600,0
|
|
20230704,190300,209137843,1600,1600,1600,1600,0
|
|
20230704,190200,209137843,1600,1600,1600,1600,0
|
|
20230704,190100,209137843,1600,1600,1600,1600,0
|
|
20230704,190000,209137843,1600,1600,1600,1600,0
|
|
20230704,185900,209137843,1600,1600,1600,1600,0
|
|
20230704,185800,209137843,1600,1600,1600,1600,0
|
|
20230704,185700,209137843,1600,1600,1600,1600,0
|
|
20230704,185600,209137843,1600,1600,1600,1600,0
|
|
20230704,185500,209137843,1600,1600,1600,1600,0
|
|
20230704,185400,209137843,1600,1600,1600,1600,0
|
|
20230704,185300,209137843,1600,1600,1600,1600,0
|
|
20230704,185200,209137843,1600,1600,1600,1600,0
|
|
20230704,185100,209137843,1600,1600,1600,1600,0
|
|
20230704,185000,209137843,1600,1600,1600,1600,0
|
|
20230704,184900,209137843,1600,1600,1600,1600,0
|
|
20230704,184800,209137843,1600,1600,1600,1600,0
|
|
20230704,184700,209137843,1600,1600,1600,1600,0
|
|
20230704,184600,209137843,1600,1600,1600,1600,0
|
|
20230704,184500,209137843,1600,1600,1600,1600,0
|
|
20230704,184400,209137843,1600,1600,1600,1600,0
|
|
20230704,184300,209137843,1600,1600,1600,1600,0
|
|
20230704,184200,209137843,1600,1600,1600,1600,0
|
|
20230704,184100,209137843,1600,1600,1600,1600,0
|
|
20230704,184000,209137843,1600,1600,1600,1600,0
|
|
20230704,183900,209137843,1600,1600,1600,1600,588
|
|
20230704,183800,209137843,1600,1600,1600,1600,0
|
|
20230704,183700,209137843,1600,1600,1600,1600,0
|
|
20230704,183600,209137843,1600,1600,1600,1600,0
|
|
20230704,183500,209137843,1600,1600,1600,1600,0
|
|
20230704,183400,209137843,1600,1600,1600,1600,0
|
|
20230704,183300,209137843,1600,1600,1600,1600,0
|
|
20230704,183200,209137843,1600,1600,1600,1600,0
|
|
20230704,183100,209137843,1600,1600,1600,1600,0
|
|
20230704,183000,209137843,1600,1600,1600,1600,0
|
|
20230704,182900,209137843,1600,1600,1600,1600,0
|
|
20230704,182800,209137843,1600,1600,1600,1600,0
|
|
20230704,182700,209137843,1600,1600,1600,1600,0
|
|
20230704,182600,209137843,1600,1600,1600,1600,0
|
|
20230704,182500,209137843,1600,1600,1600,1600,0
|
|
20230704,182400,209137843,1600,1600,1600,1600,0
|
|
20230704,182300,209137843,1600,1600,1600,1600,0
|
|
20230704,182200,209137843,1600,1600,1600,1600,0
|
|
20230704,182100,209137843,1600,1600,1600,1600,0
|
|
20230704,182000,209137843,1600,1600,1600,1600,0
|
|
20230704,181900,209137843,1600,1600,1600,1600,0
|
|
20230704,181800,209137843,1600,1600,1600,1600,0
|
|
20230704,181700,209137843,1600,1600,1600,1600,0
|
|
20230704,181600,209137843,1600,1600,1600,1600,0
|
|
20230704,181500,209137843,1600,1600,1600,1600,0
|
|
20230704,181400,209137843,1600,1600,1600,1600,0
|
|
20230704,181300,209137843,1600,1600,1600,1600,0
|
|
20230704,181200,209137843,1600,1600,1600,1600,0
|
|
20230704,181100,209137843,1600,1600,1600,1600,0
|
|
20230704,181000,209137843,1600,1600,1600,1600,0
|
|
20230704,180900,209137843,1600,1600,1600,1600,588
|
|
20230704,180800,209137843,1600,1600,1600,1600,0
|
|
20230704,180700,209137843,1600,1600,1600,1600,0
|
|
20230704,180600,209137843,1600,1600,1600,1600,0
|
|
20230704,180500,209137843,1600,1600,1600,1600,0
|
|
20230704,180400,209137843,1600,1600,1600,1600,0
|
|
20230704,180300,209137843,1600,1600,1600,1600,0
|
|
20230704,180200,209137843,1600,1600,1600,1600,0
|
|
20230704,180100,209137843,1600,1600,1600,1600,0
|
|
20230704,180000,209137843,1600,1600,1600,1600,0
|
|
20230704,175900,209137843,1600,1600,1600,1600,0
|
|
20230704,175800,209137843,1600,1600,1600,1600,0
|
|
20230704,175700,209137843,1600,1600,1600,1600,0
|
|
20230704,175600,209137843,1600,1600,1600,1600,0
|
|
20230704,175500,209137843,1600,1600,1600,1600,0
|
|
20230704,175400,209137843,1600,1600,1600,1600,0
|
|
20230704,175300,209137843,1600,1600,1600,1600,0
|
|
20230704,175200,209137843,1600,1600,1600,1600,0
|
|
20230704,175100,209137843,1600,1600,1600,1600,0
|
|
20230704,175000,209137843,1600,1600,1600,1600,0
|
|
20230704,174900,209137843,1600,1600,1600,1600,0
|
|
20230704,174800,209137843,1600,1600,1600,1600,0
|
|
20230704,174700,209137843,1600,1600,1600,1600,0
|
|
20230704,174600,209137843,1600,1600,1600,1600,0
|
|
20230704,174500,209137843,1600,1600,1600,1600,0
|
|
20230704,174400,209137843,1600,1600,1600,1600,0
|
|
20230704,174300,209137843,1600,1600,1600,1600,0
|
|
20230704,174200,209137843,1600,1600,1600,1600,0
|
|
20230704,174100,209137843,1600,1600,1600,1600,0
|
|
20230704,174000,209137843,1600,1600,1600,1600,0
|
|
20230704,173900,209137843,1600,1600,1600,1600,588
|
|
20230704,173800,209137843,1600,1600,1600,1600,0
|
|
20230704,173700,209137843,1600,1600,1600,1600,0
|
|
20230704,173600,209137843,1600,1600,1600,1600,0
|
|
20230704,173500,209137843,1600,1600,1600,1600,0
|
|
20230704,173400,209137843,1600,1600,1600,1600,0
|
|
20230704,173300,209137843,1600,1600,1600,1600,0
|
|
20230704,173200,209137843,1600,1600,1600,1600,0
|
|
20230704,173100,209137843,1600,1600,1600,1600,0
|
|
20230704,173000,209137843,1600,1600,1600,1600,0
|
|
20230704,172900,209137843,1600,1600,1600,1600,0
|
|
20230704,172800,209137843,1600,1600,1600,1600,0
|
|
20230704,172700,209137843,1600,1600,1600,1600,0
|
|
20230704,172600,209137843,1600,1600,1600,1600,0
|
|
20230704,172500,209137843,1600,1600,1600,1600,0
|
|
20230704,172400,209137843,1600,1600,1600,1600,0
|
|
20230704,172300,209137843,1600,1600,1600,1600,0
|
|
20230704,172200,209137843,1600,1600,1600,1600,0
|
|
20230704,172100,209137843,1600,1600,1600,1600,0
|
|
20230704,172000,209137843,1600,1600,1600,1600,0
|
|
20230704,171900,209137843,1600,1600,1600,1600,0
|
|
20230704,171800,209137843,1600,1600,1600,1600,0
|
|
20230704,171700,209137843,1600,1600,1600,1600,0
|
|
20230704,171600,209137843,1600,1600,1600,1600,0
|
|
20230704,171500,209137843,1600,1600,1600,1600,0
|
|
20230704,171400,209137843,1600,1600,1600,1600,0
|
|
20230704,171300,209137843,1600,1600,1600,1600,0
|
|
20230704,171200,209137843,1600,1600,1600,1600,0
|
|
20230704,171100,209137843,1600,1600,1600,1600,0
|
|
20230704,171000,209137843,1600,1600,1600,1600,0
|
|
20230704,170900,209137843,1600,1600,1600,1600,588
|
|
20230704,170800,209137843,1600,1600,1600,1600,0
|
|
20230704,170700,209137843,1600,1600,1600,1600,0
|
|
20230704,170600,209137843,1600,1600,1600,1600,0
|
|
20230704,170500,209137843,1600,1600,1600,1600,0
|
|
20230704,170400,209137843,1600,1600,1600,1600,0
|
|
20230704,170300,209137843,1600,1600,1600,1600,0
|
|
20230704,170200,209137843,1600,1600,1600,1600,0
|
|
20230704,170100,209137843,1600,1600,1600,1600,0
|
|
20230704,170000,209137843,1600,1600,1600,1600,0
|
|
20230704,165900,209137843,1600,1600,1600,1600,0
|
|
20230704,165800,209137843,1600,1600,1600,1600,0
|
|
20230704,165700,209137843,1600,1600,1600,1600,0
|
|
20230704,165600,209137843,1600,1600,1600,1600,0
|
|
20230704,165500,209137843,1600,1600,1600,1600,0
|
|
20230704,165400,209137843,1600,1600,1600,1600,0
|
|
20230704,165300,209137843,1600,1600,1600,1600,0
|
|
20230704,165200,209137843,1600,1600,1600,1600,0
|
|
20230704,165100,209137843,1600,1600,1600,1600,0
|
|
20230704,165000,209137843,1600,1600,1600,1600,0
|
|
20230704,164900,209137843,1600,1600,1600,1600,0
|
|
20230704,164800,209137843,1600,1600,1600,1600,0
|
|
20230704,164700,209137843,1600,1600,1600,1600,0
|
|
20230704,164600,209137843,1600,1600,1600,1600,0
|
|
20230704,164500,209137843,1600,1600,1600,1600,0
|
|
20230704,164400,209137843,1600,1600,1600,1600,0
|
|
20230704,164300,209137843,1600,1600,1600,1600,0
|
|
20230704,164200,209137843,1600,1600,1600,1600,0
|
|
20230704,164100,209137843,1600,1600,1600,1600,0
|
|
20230704,164000,209137843,1600,1600,1600,1600,0
|
|
20230704,163900,209137843,1600,1600,1600,1600,588
|
|
20230704,163800,209137843,1600,1600,1600,1600,0
|
|
20230704,163700,209137843,1600,1600,1600,1600,0
|
|
20230704,163600,209137843,1600,1600,1600,1600,0
|
|
20230704,163500,209137843,1600,1600,1600,1600,0
|
|
20230704,163400,209137843,1600,1600,1600,1600,0
|
|
20230704,163300,209137843,1600,1600,1600,1600,0
|
|
20230704,163200,209137843,1600,1600,1600,1600,0
|
|
20230704,163100,209137843,1600,1600,1600,1600,0
|
|
20230704,163000,209137843,1600,1600,1600,1600,0
|
|
20230704,162900,209137843,1600,1600,1600,1600,0
|
|
20230704,162800,209137843,1600,1600,1600,1600,0
|
|
20230704,162700,209137843,1600,1600,1600,1600,0
|
|
20230704,162600,209137843,1600,1600,1600,1600,0
|
|
20230704,162500,209137843,1600,1600,1600,1600,0
|
|
20230704,162400,209137843,1600,1600,1600,1600,0
|
|
20230704,162300,209137843,1600,1600,1600,1600,0
|
|
20230704,162200,209137843,1600,1600,1600,1600,0
|
|
20230704,162100,209137843,1600,1600,1600,1600,0
|
|
20230704,162000,209137843,1600,1600,1600,1600,0
|
|
20230704,161900,209137843,1600,1600,1600,1600,0
|
|
20230704,161800,209137843,1600,1600,1600,1600,0
|
|
20230704,161700,209137843,1600,1600,1600,1600,0
|
|
20230704,161600,209137843,1600,1600,1600,1600,0
|
|
20230704,161500,209137843,1600,1600,1600,1600,0
|
|
20230704,161400,209137843,1600,1600,1600,1600,0
|
|
20230704,161300,209137843,1600,1600,1600,1600,0
|
|
20230704,161200,209137843,1600,1600,1600,1600,0
|
|
20230704,161100,209137843,1600,1600,1600,1600,0
|
|
20230704,161000,209137843,1600,1600,1600,1600,0
|
|
20230704,160900,209137843,1600,1600,1600,1600,588
|
|
20230704,160800,209137843,1600,1600,1600,1600,0
|
|
20230704,160700,209137843,1600,1600,1600,1600,0
|
|
20230704,160600,209137843,1600,1600,1600,1600,0
|
|
20230704,160500,209137843,1600,1600,1600,1600,0
|
|
20230704,160400,209137843,1600,1600,1600,1600,0
|
|
20230704,160300,209137843,1600,1600,1600,1600,0
|
|
20230704,160200,209137843,1600,1600,1600,1600,0
|
|
20230704,160100,209137843,1600,1600,1600,1600,0
|
|
20230704,160000,209137843,1600,1600,1600,1600,0
|
|
20230704,155900,209137843,1600,1600,1600,1600,0
|
|
20230704,155800,209137843,1600,1600,1600,1600,0
|
|
20230704,155700,209137843,1600,1600,1600,1600,0
|
|
20230704,155600,209137843,1600,1600,1600,1600,0
|
|
20230704,155500,209137843,1600,1600,1600,1600,0
|
|
20230704,155400,209137843,1600,1600,1600,1600,0
|
|
20230704,155300,209137843,1600,1600,1600,1600,0
|
|
20230704,155200,209137843,1600,1600,1600,1600,0
|
|
20230704,155100,209137843,1600,1600,1600,1600,0
|
|
20230704,155000,209137843,1600,1600,1600,1600,0
|
|
20230704,154900,209137843,1600,1600,1600,1600,0
|
|
20230704,154800,209137843,1600,1600,1600,1600,0
|
|
20230704,154700,209137843,1600,1600,1600,1600,0
|
|
20230704,154600,209137843,1600,1600,1600,1600,0
|
|
20230704,154500,209137843,1600,1600,1600,1600,0
|
|
20230704,154400,209137843,1600,1600,1600,1600,0
|
|
20230704,154300,209137843,1600,1600,1600,1600,0
|
|
20230704,154200,209137843,1600,1600,1600,1600,0
|
|
20230704,154100,209137843,1600,1600,1600,1600,0
|
|
20230704,154000,209137843,1600,1600,1600,1600,0
|
|
20230704,153900,209137843,1600,1600,1600,1600,588
|
|
20230704,153800,209137843,1600,1600,1600,1600,0
|
|
20230704,153700,209137843,1600,1600,1600,1600,0
|
|
20230704,153600,209137843,1600,1600,1600,1600,0
|
|
20230704,153500,209137843,1600,1600,1600,1600,0
|
|
20230704,153400,209137843,1600,1600,1600,1600,0
|
|
20230704,153300,209137843,1600,1600,1600,1600,0
|
|
20230704,153200,209137843,1600,1600,1600,1600,0
|
|
20230704,153100,209137843,1600,1600,1600,1600,0
|
|
20230704,153000,209137843,1600,1600,1600,1600,588
|
|
20230704,152900,208197043,1600,1600,1600,1600,0
|
|
20230704,152800,208197043,1600,1600,1600,1600,0
|
|
20230704,152700,208197043,1600,1600,1600,1600,0
|
|
20230704,152600,208197043,1600,1600,1600,1600,0
|
|
20230704,152500,208197043,1600,1600,1600,1600,0
|
|
20230704,152400,208197043,1600,1600,1600,1600,0
|
|
20230704,152300,208197043,1600,1600,1600,1600,0
|
|
20230704,152200,208197043,1600,1600,1600,1600,0
|
|
20230704,152100,208197043,1600,1600,1600,1600,0
|
|
20230704,152000,208197043,1600,1600,1600,1600,0
|
|
20230704,151900,208197043,1600,1600,1603,1599,2101
|
|
20230704,151800,204836263,1600,1602,1603,1600,1078
|
|
20230704,151700,203110206,1603,1603,1603,1603,0
|
|
20230704,151600,203110206,1603,1603,1603,1603,0
|
|
20230704,151500,203110206,1603,1603,1604,1600,2333
|
|
20230704,151400,199373365,1599,1599,1599,1599,0
|
|
20230704,151300,199373365,1599,1599,1599,1599,1
|
|
20230704,151200,199371766,1604,1604,1605,1603,1578
|
|
20230704,151100,196841087,1599,1599,1599,1599,0
|
|
20230704,151000,196841087,1599,1599,1599,1599,0
|
|
20230704,150900,196841087,1599,1599,1599,1599,1287
|
|
20230704,150800,194783174,1599,1599,1599,1599,1128
|
|
20230704,150700,192979502,1604,1604,1604,1604,10
|
|
20230704,150600,192963462,1600,1601,1601,1600,1097
|
|
20230704,150500,191207809,1602,1602,1602,1602,15
|
|
20230704,150400,191183779,1605,1605,1605,1605,0
|
|
20230704,150300,191183779,1605,1605,1605,1605,0
|
|
20230704,150200,191183779,1605,1605,1605,1605,0
|
|
20230704,150100,191183779,1605,1607,1607,1605,648
|
|
20230704,150000,190142843,1607,1607,1607,1607,4
|
|
20230704,145900,190136415,1608,1608,1608,1608,0
|
|
20230704,145800,190136415,1608,1605,1608,1605,30
|
|
20230704,145700,190088249,1605,1605,1605,1605,10
|
|
20230704,145600,190072199,1599,1599,1599,1599,0
|
|
20230704,145500,190072199,1599,1599,1599,1599,0
|
|
20230704,145400,190072199,1599,1599,1599,1599,330
|
|
20230704,145300,189544529,1599,1600,1600,1599,1574
|
|
20230704,145200,187027657,1609,1609,1609,1609,0
|
|
20230704,145100,187027657,1609,1609,1609,1609,0
|
|
20230704,145000,187027657,1609,1609,1609,1609,0
|
|
20230704,144900,187027657,1609,1600,1609,1599,259
|
|
20230704,144800,186613185,1600,1600,1600,1600,1000
|
|
20230704,144700,185013185,1600,1606,1606,1600,2000
|
|
20230704,144600,181812204,1605,1612,1612,1605,4500
|
|
20230704,144500,174574688,1616,1616,1616,1616,0
|
|
20230704,144400,174574688,1616,1616,1616,1616,0
|
|
20230704,144300,174574688,1616,1616,1616,1616,500
|
|
20230704,144200,173766688,1613,1613,1613,1613,0
|
|
20230704,144100,173766688,1613,1614,1614,1613,65
|
|
20230704,144000,173661815,1620,1620,1620,1620,0
|
|
20230704,143900,173661815,1620,1620,1620,1620,0
|
|
20230704,143800,173661815,1620,1620,1620,1620,0
|
|
20230704,143700,173661815,1620,1620,1620,1620,64
|
|
20230704,143600,173558135,1620,1620,1620,1620,0
|
|
20230704,143500,173558135,1620,1620,1620,1620,1
|
|
20230704,143400,173556515,1615,1615,1615,1615,126
|
|
20230704,143300,173353025,1611,1611,1611,1611,44
|
|
20230704,143200,173282141,1609,1609,1609,1609,1000
|
|
20230704,143100,171673141,1615,1615,1615,1615,0
|
|
20230704,143000,171673141,1615,1615,1615,1615,0
|
|
20230704,142900,171673141,1615,1615,1615,1615,0
|
|
20230704,142800,171673141,1615,1615,1615,1615,0
|
|
20230704,142700,171673141,1615,1615,1615,1615,0
|
|
20230704,142600,171673141,1615,1615,1615,1615,0
|
|
20230704,142500,171673141,1615,1615,1615,1615,0
|
|
20230704,142400,171673141,1615,1615,1615,1615,0
|
|
20230704,142300,171673141,1615,1615,1615,1615,0
|
|
20230704,142200,171673141,1615,1615,1615,1615,0
|
|
20230704,142100,171673141,1615,1615,1615,1615,0
|
|
20230704,142000,171673141,1615,1615,1615,1615,0
|
|
20230704,141900,171673141,1615,1615,1615,1615,0
|
|
20230704,141800,171673141,1615,1615,1615,1615,0
|
|
20230704,141700,171673141,1615,1615,1615,1615,200
|
|
20230704,141600,171350141,1615,1615,1615,1615,700
|
|
20230704,141500,170219641,1610,1610,1610,1610,1000
|
|
20230704,141400,168609641,1610,1610,1610,1610,1000
|
|
20230704,141300,166999641,1615,1613,1615,1613,53
|
|
20230704,141200,166914106,1610,1602,1610,1602,2001
|
|
20230704,141100,163692504,1600,1609,1609,1600,1000
|
|
20230704,141000,162086131,1609,1609,1609,1609,0
|
|
20230704,140900,162086131,1609,1609,1609,1609,0
|
|
20230704,140800,162086131,1609,1609,1609,1609,0
|
|
20230704,140700,162086131,1609,1610,1610,1609,4000
|
|
20230704,140600,155649558,1610,1610,1610,1610,0
|
|
20230704,140500,155649558,1610,1610,1610,1610,0
|
|
20230704,140400,155649558,1610,1610,1610,1610,1
|
|
20230704,140300,155647948,1610,1610,1610,1610,0
|
|
20230704,140200,155647948,1610,1610,1610,1610,0
|
|
20230704,140100,155647948,1610,1610,1610,1610,0
|
|
20230704,140000,155647948,1610,1610,1610,1610,0
|
|
20230704,135900,155647948,1610,1610,1610,1610,1
|
|
20230704,135800,155646338,1610,1610,1610,1610,0
|
|
20230704,135700,155646338,1610,1610,1610,1610,0
|
|
20230704,135600,155646338,1610,1610,1610,1610,0
|
|
20230704,135500,155646338,1610,1610,1610,1610,0
|
|
20230704,135400,155646338,1610,1610,1610,1610,0
|
|
20230704,135300,155646338,1610,1614,1614,1610,7000
|
|
20230704,135200,144369906,1615,1615,1615,1615,0
|
|
20230704,135100,144369906,1615,1615,1615,1615,100
|
|
20230704,135000,144208406,1615,1615,1615,1615,20
|
|
20230704,134900,144176106,1615,1615,1615,1615,89
|
|
20230704,134800,144032371,1615,1620,1620,1615,1698
|
|
20230704,134700,141286120,1620,1620,1620,1620,203
|
|
20230704,134600,140957260,1620,1620,1620,1620,462
|
|
20230704,134500,140208820,1619,1619,1619,1618,1100
|
|
20230704,134400,138428420,1619,1621,1621,1619,1266
|
|
20230704,134300,136377672,1620,1620,1621,1620,1372
|
|
20230704,134200,134154560,1623,1622,1623,1620,1100
|
|
20230704,134100,132369414,1622,1618,1630,1618,11942
|
|
20230704,134000,112985914,1619,1611,1619,1610,1441
|
|
20230704,133900,110659483,1615,1615,1615,1615,0
|
|
20230704,133800,110659483,1615,1615,1615,1615,77
|
|
20230704,133700,110535128,1615,1615,1615,1615,0
|
|
20230704,133600,110535128,1615,1615,1615,1615,4
|
|
20230704,133500,110528668,1615,1610,1615,1610,1878
|
|
20230704,133400,107505068,1609,1604,1610,1604,895
|
|
20230704,133300,106067142,1595,1595,1595,1595,0
|
|
20230704,133200,106067142,1595,1595,1595,1595,0
|
|
20230704,133100,106067142,1595,1595,1595,1595,0
|
|
20230704,133000,106067142,1595,1595,1595,1595,0
|
|
20230704,132900,106067142,1595,1595,1595,1595,0
|
|
20230704,132800,106067142,1595,1595,1595,1595,0
|
|
20230704,132700,106067142,1595,1595,1595,1595,0
|
|
20230704,132600,106067142,1595,1595,1595,1595,0
|
|
20230704,132500,106067142,1595,1595,1595,1595,0
|
|
20230704,132400,106067142,1595,1595,1595,1595,0
|
|
20230704,132300,106067142,1595,1595,1595,1595,0
|
|
20230704,132200,106067142,1595,1595,1595,1595,0
|
|
20230704,132100,106067142,1595,1595,1595,1595,0
|
|
20230704,132000,106067142,1595,1595,1595,1595,0
|
|
20230704,131900,106067142,1595,1595,1595,1595,0
|
|
20230704,131800,106067142,1595,1595,1595,1595,0
|
|
20230704,131700,106067142,1595,1595,1595,1595,0
|
|
20230704,131600,106067142,1595,1600,1600,1595,700
|
|
20230704,131500,104950627,1600,1600,1600,1600,0
|
|
20230704,131400,104950627,1600,1600,1600,1600,116
|
|
20230704,131300,104765027,1600,1600,1600,1600,501
|
|
20230704,131200,103963427,1600,1600,1600,1600,0
|
|
20230704,131100,103963427,1600,1600,1600,1600,0
|
|
20230704,131000,103963427,1600,1600,1600,1600,0
|
|
20230704,130900,103963427,1600,1600,1600,1600,0
|
|
20230704,130800,103963427,1600,1600,1600,1600,0
|
|
20230704,130700,103963427,1600,1600,1600,1600,0
|
|
20230704,130600,103963427,1600,1600,1600,1600,0
|
|
20230704,130500,103963427,1600,1600,1600,1600,500
|
|
20230704,130400,103163427,1600,1600,1600,1600,0
|
|
20230704,130300,103163427,1600,1600,1600,1600,0
|
|
20230704,130200,103163427,1600,1600,1600,1600,0
|
|
20230704,130100,103163427,1600,1600,1600,1600,0
|
|
20230704,130000,103163427,1600,1600,1600,1600,0
|
|
20230704,125900,103163427,1600,1601,1601,1600,299
|
|
20230704,125800,102684928,1600,1600,1600,1600,0
|
|
20230704,125700,102684928,1600,1600,1600,1600,150
|
|
20230704,125600,102444928,1600,1600,1600,1600,0
|
|
20230704,125500,102444928,1600,1600,1600,1600,0
|
|
20230704,125400,102444928,1600,1600,1600,1600,0
|
|
20230704,125300,102444928,1600,1600,1600,1600,0
|
|
20230704,125200,102444928,1600,1600,1600,1600,0
|
|
20230704,125100,102444928,1600,1600,1600,1600,0
|
|
20230704,125000,102444928,1600,1600,1600,1600,0
|
|
20230704,124900,102444928,1600,1600,1600,1600,100
|
|
20230704,124800,102284928,1591,1591,1591,1591,0
|
|
20230704,124700,102284928,1591,1591,1591,1591,0
|
|
20230704,124600,102284928,1591,1591,1591,1591,0
|
|
20230704,124500,102284928,1591,1591,1591,1591,0
|
|
20230704,124400,102284928,1591,1591,1591,1591,0
|
|
20230704,124300,102284928,1591,1591,1591,1591,0
|
|
20230704,124200,102284928,1591,1591,1591,1591,0
|
|
20230704,124100,102284928,1591,1591,1591,1591,0
|
|
20230704,124000,102284928,1591,1595,1595,1591,3000
|
|
20230704,123900,97502988,1600,1600,1600,1600,0
|
|
20230704,123800,97502988,1600,1600,1600,1600,0
|
|
20230704,123700,97502988,1600,1600,1600,1600,0
|
|
20230704,123600,97502988,1600,1600,1600,1600,0
|
|
20230704,123500,97502988,1600,1600,1600,1600,45
|
|
20230704,123400,97430988,1600,1601,1601,1600,679
|
|
20230704,123300,96344587,1601,1601,1601,1601,10
|
|
20230704,123200,96328577,1600,1603,1603,1600,1400
|
|
20230704,123100,94088143,1603,1603,1603,1603,0
|
|
20230704,123000,94088143,1603,1603,1603,1603,0
|
|
20230704,122900,94088143,1603,1603,1603,1603,487
|
|
20230704,122800,93307482,1603,1603,1603,1603,513
|
|
20230704,122700,92485143,1604,1604,1604,1604,0
|
|
20230704,122600,92485143,1604,1606,1606,1604,3100
|
|
20230704,122500,87512541,1610,1610,1610,1610,4
|
|
20230704,122400,87506101,1610,1610,1610,1610,16
|
|
20230704,122300,87480341,1610,1610,1610,1610,61
|
|
20230704,122200,87382131,1610,1610,1610,1610,268
|
|
20230704,122100,86950651,1610,1610,1610,1610,0
|
|
20230704,122000,86950651,1610,1610,1610,1610,0
|
|
20230704,121900,86950651,1610,1610,1610,1610,0
|
|
20230704,121800,86950651,1610,1610,1610,1610,1202
|
|
20230704,121700,85015431,1610,1610,1610,1610,25
|
|
20230704,121600,84975181,1610,1610,1610,1610,0
|
|
20230704,121500,84975181,1610,1610,1610,1610,0
|
|
20230704,121400,84975181,1610,1610,1610,1610,500
|
|
20230704,121300,84170181,1610,1610,1610,1610,0
|
|
20230704,121200,84170181,1610,1610,1610,1610,0
|
|
20230704,121100,84170181,1610,1610,1610,1610,0
|
|
20230704,121000,84170181,1610,1610,1610,1610,0
|
|
20230704,120900,84170181,1610,1610,1610,1610,1
|
|
20230704,120800,84168571,1605,1605,1605,1605,0
|
|
20230704,120700,84168571,1605,1605,1605,1605,0
|
|
20230704,120600,84168571,1605,1605,1605,1605,0
|
|
20230704,120500,84168571,1605,1605,1605,1605,0
|
|
20230704,120400,84168571,1605,1605,1605,1605,50
|
|
20230704,120300,84088321,1605,1606,1606,1605,5426
|
|
20230704,120200,75378290,1607,1610,1610,1607,461
|
|
20230704,120100,74636380,1610,1610,1610,1610,202
|
|
20230704,120000,74311160,1610,1615,1615,1610,4937
|
|
20230704,115900,66353658,1624,1624,1624,1624,0
|
|
20230704,115800,66353658,1624,1624,1624,1624,0
|
|
20230704,115700,66353658,1624,1614,1624,1614,6153
|
|
20230704,115600,56396614,1610,1610,1610,1610,685
|
|
20230704,115500,55293764,1610,1614,1614,1610,2376
|
|
20230704,115400,51468160,1605,1600,1605,1600,1062
|
|
20230704,115300,49767600,1600,1600,1600,1600,623
|
|
20230704,115200,48770800,1600,1599,1600,1599,10
|
|
20230704,115100,48754803,1599,1599,1599,1599,0
|
|
20230704,115000,48754803,1599,1599,1599,1599,0
|
|
20230704,114900,48754803,1599,1599,1599,1599,0
|
|
20230704,114800,48754803,1599,1599,1599,1599,0
|
|
20230704,114700,48754803,1599,1599,1599,1599,10
|
|
20230704,114600,48738813,1592,1592,1592,1592,1000
|
|
20230704,114500,47146813,1592,1598,1598,1592,1001
|
|
20230704,114400,45547221,1599,1599,1599,1599,0
|
|
20230704,114300,45547221,1599,1599,1599,1599,0
|
|
20230704,114200,45547221,1599,1599,1599,1599,0
|
|
20230704,114100,45547221,1599,1599,1599,1599,0
|
|
20230704,114000,45547221,1599,1599,1599,1599,0
|
|
20230704,113900,45547221,1599,1599,1599,1599,0
|
|
20230704,113800,45547221,1599,1599,1599,1599,0
|
|
20230704,113700,45547221,1599,1599,1599,1599,1
|
|
20230704,113600,45545622,1589,1589,1589,1589,0
|
|
20230704,113500,45545622,1589,1589,1589,1589,0
|
|
20230704,113400,45545622,1589,1589,1589,1589,0
|
|
20230704,113300,45545622,1589,1589,1589,1589,0
|
|
20230704,113200,45545622,1589,1599,1599,1589,170
|
|
20230704,113100,45275482,1589,1589,1589,1589,0
|
|
20230704,113000,45275482,1589,1589,1589,1589,100
|
|
20230704,112900,45116582,1599,1599,1599,1599,0
|
|
20230704,112800,45116582,1599,1599,1599,1599,0
|
|
20230704,112700,45116582,1599,1599,1599,1599,0
|
|
20230704,112600,45116582,1599,1599,1599,1599,10
|
|
20230704,112500,45100592,1589,1589,1589,1589,100
|
|
20230704,112400,44941692,1599,1599,1599,1599,0
|
|
20230704,112300,44941692,1599,1599,1599,1599,0
|
|
20230704,112200,44941692,1599,1599,1599,1599,0
|
|
20230704,112100,44941692,1599,1599,1599,1599,2
|
|
20230704,112000,44938494,1600,1600,1600,1600,0
|
|
20230704,111900,44938494,1600,1600,1600,1600,0
|
|
20230704,111800,44938494,1600,1600,1600,1600,0
|
|
20230704,111700,44938494,1600,1600,1600,1600,0
|
|
20230704,111600,44938494,1600,1600,1600,1600,0
|
|
20230704,111500,44938494,1600,1600,1600,1600,0
|
|
20230704,111400,44938494,1600,1600,1600,1600,0
|
|
20230704,111300,44938494,1600,1600,1600,1600,0
|
|
20230704,111200,44938494,1600,1600,1600,1600,0
|
|
20230704,111100,44938494,1600,1600,1600,1600,500
|
|
20230704,111000,44138494,1600,1600,1600,1600,0
|
|
20230704,110900,44138494,1600,1600,1600,1600,0
|
|
20230704,110800,44138494,1600,1600,1600,1600,0
|
|
20230704,110700,44138494,1600,1600,1600,1600,0
|
|
20230704,110600,44138494,1600,1600,1600,1600,10
|
|
20230704,110500,44122494,1600,1600,1600,1600,0
|
|
20230704,110400,44122494,1600,1600,1600,1600,1650
|
|
20230704,110300,41482494,1600,1600,1600,1600,0
|
|
20230704,110200,41482494,1600,1600,1600,1600,10
|
|
20230704,110100,41466494,1599,1599,1599,1599,0
|
|
20230704,110000,41466494,1599,1599,1599,1599,198
|
|
20230704,105900,41149892,1588,1588,1588,1588,200
|
|
20230704,105800,40832292,1588,1588,1588,1588,294
|
|
20230704,105700,40365420,1599,1599,1599,1599,0
|
|
20230704,105600,40365420,1599,1599,1599,1599,0
|
|
20230704,105500,40365420,1599,1599,1599,1599,0
|
|
20230704,105400,40365420,1599,1599,1599,1599,0
|
|
20230704,105300,40365420,1599,1590,1599,1588,224
|
|
20230704,105200,40009212,1600,1600,1600,1600,0
|
|
20230704,105100,40009212,1600,1600,1600,1600,0
|
|
20230704,105000,40009212,1600,1600,1600,1600,0
|
|
20230704,104900,40009212,1600,1600,1600,1600,0
|
|
20230704,104800,40009212,1600,1600,1600,1600,0
|
|
20230704,104700,40009212,1600,1600,1600,1600,0
|
|
20230704,104600,40009212,1600,1600,1600,1600,0
|
|
20230704,104500,40009212,1600,1600,1600,1600,6
|
|
20230704,104400,39999612,1612,1612,1612,1612,0
|
|
20230704,104300,39999612,1612,1612,1612,1612,0
|
|
20230704,104200,39999612,1612,1612,1612,1612,0
|
|
20230704,104100,39999612,1612,1595,1612,1595,210
|
|
20230704,104000,39664492,1595,1595,1595,1595,10
|
|
20230704,103900,39648542,1594,1594,1594,1594,0
|
|
20230704,103800,39648542,1594,1594,1594,1594,0
|
|
20230704,103700,39648542,1594,1595,1595,1594,368
|
|
20230704,103600,39061910,1595,1595,1595,1595,0
|
|
20230704,103500,39061910,1595,1595,1595,1595,0
|
|
20230704,103400,39061910,1595,1595,1595,1595,0
|
|
20230704,103300,39061910,1595,1595,1595,1595,0
|
|
20230704,103200,39061910,1595,1595,1595,1595,0
|
|
20230704,103100,39061910,1595,1595,1595,1595,0
|
|
20230704,103000,39061910,1595,1595,1595,1595,0
|
|
20230704,102900,39061910,1595,1595,1595,1595,0
|
|
20230704,102800,39061910,1595,1595,1595,1595,2000
|
|
20230704,102700,35871910,1618,1618,1618,1618,0
|
|
20230704,102600,35871910,1618,1618,1618,1618,0
|
|
20230704,102500,35871910,1618,1618,1618,1618,10
|
|
20230704,102400,35855730,1625,1625,1625,1625,0
|
|
20230704,102300,35855730,1625,1625,1625,1625,0
|
|
20230704,102200,35855730,1625,1625,1625,1625,0
|
|
20230704,102100,35855730,1625,1625,1625,1625,0
|
|
20230704,102000,35855730,1625,1625,1625,1625,0
|
|
20230704,101900,35855730,1625,1625,1625,1625,0
|
|
20230704,101800,35855730,1625,1625,1625,1625,0
|
|
20230704,101700,35855730,1625,1600,1625,1600,1000
|
|
20230704,101600,34238812,1600,1600,1600,1600,0
|
|
20230704,101500,34238812,1600,1600,1600,1600,10
|
|
20230704,101400,34222812,1583,1583,1583,1583,0
|
|
20230704,101300,34222812,1583,1591,1591,1583,2694
|
|
20230704,101200,29940408,1600,1600,1600,1600,0
|
|
20230704,101100,29940408,1600,1600,1600,1600,0
|
|
20230704,101000,29940408,1600,1599,1600,1599,601
|
|
20230704,100900,28979309,1599,1593,1599,1593,627
|
|
20230704,100800,27977559,1593,1581,1593,1581,4689
|
|
20230704,100700,20545399,1581,1581,1581,1581,0
|
|
20230704,100600,20545399,1581,1584,1584,1581,483
|
|
20230704,100500,19781546,1591,1591,1591,1591,0
|
|
20230704,100400,19781546,1591,1591,1591,1591,10
|
|
20230704,100300,19765636,1581,1584,1584,1581,1111
|
|
20230704,100200,18008034,1581,1581,1581,1581,0
|
|
20230704,100100,18008034,1581,1581,1581,1581,0
|
|
20230704,100000,18008034,1581,1581,1581,1581,0
|
|
20230704,095900,18008034,1581,1581,1581,1581,0
|
|
20230704,095800,18008034,1581,1581,1581,1581,0
|
|
20230704,095700,18008034,1581,1581,1581,1581,0
|
|
20230704,095600,18008034,1581,1581,1581,1581,0
|
|
20230704,095500,18008034,1581,1581,1581,1581,0
|
|
20230704,095400,18008034,1581,1581,1581,1581,0
|
|
20230704,095300,18008034,1581,1581,1581,1581,149
|
|
20230704,095200,17772465,1582,1582,1582,1582,110
|
|
20230704,095100,17598445,1581,1581,1581,1581,0
|
|
20230704,095000,17598445,1581,1581,1581,1581,0
|
|
20230704,094900,17598445,1581,1581,1581,1581,910
|
|
20230704,094800,16159735,1580,1580,1580,1580,0
|
|
20230704,094700,16159735,1580,1580,1580,1580,0
|
|
20230704,094600,16159735,1580,1580,1580,1580,5
|
|
20230704,094500,16151835,1580,1583,1583,1580,1483
|
|
20230704,094400,13807517,1584,1584,1584,1584,305
|
|
20230704,094300,13324397,1591,1591,1591,1591,0
|
|
20230704,094200,13324397,1591,1591,1591,1591,0
|
|
20230704,094100,13324397,1591,1591,1591,1591,0
|
|
20230704,094000,13324397,1591,1589,1591,1589,500
|
|
20230704,093900,12529049,1582,1582,1582,1582,0
|
|
20230704,093800,12529049,1582,1582,1582,1582,0
|
|
20230704,093700,12529049,1582,1582,1582,1582,0
|
|
20230704,093600,12529049,1582,1582,1582,1582,517
|
|
20230704,093500,11711155,1582,1581,1582,1581,14
|
|
20230704,093400,11689020,1581,1581,1581,1581,13
|
|
20230704,093300,11668467,1582,1582,1582,1582,0
|
|
20230704,093200,11668467,1582,1584,1584,1582,661
|
|
20230704,093100,10621658,1584,1584,1584,1584,0
|
|
20230704,093000,10621658,1584,1584,1584,1584,1450
|
|
20230704,092900,8324858,1584,1584,1584,1584,0
|
|
20230704,092800,8324858,1584,1584,1584,1584,1000
|
|
20230704,092700,6740858,1584,1584,1584,1584,0
|
|
20230704,092600,6740858,1584,1584,1584,1584,1
|
|
20230704,092500,6739274,1584,1584,1584,1584,6
|
|
20230704,092400,6729770,1590,1590,1590,1590,0
|
|
20230704,092300,6729770,1590,1590,1590,1590,0
|
|
20230704,092200,6729770,1590,1590,1590,1590,0
|
|
20230704,092100,6729770,1590,1590,1590,1590,10
|
|
20230704,092000,6713870,1580,1580,1580,1580,100
|
|
20230704,091900,6555870,1583,1591,1591,1583,1412
|
|
20230704,091800,4319094,1591,1591,1591,1591,50
|
|
20230704,091700,4239544,1584,1584,1584,1584,750
|
|
20230704,091600,3051544,1592,1592,1592,1592,0
|
|
20230704,091500,3051544,1592,1592,1592,1592,0
|
|
20230704,091400,3051544,1592,1592,1592,1592,0
|
|
20230704,091300,3051544,1592,1592,1592,1592,0
|
|
20230704,091200,3051544,1592,1592,1592,1592,0
|
|
20230704,091100,3051544,1592,1591,1592,1591,500
|
|
20230704,091000,2255566,1592,1592,1592,1592,0
|
|
20230704,090900,2255566,1592,1592,1592,1592,0
|
|
20230704,090800,2255566,1592,1592,1592,1592,0
|
|
20230704,090700,2255566,1592,1592,1592,1592,0
|
|
20230704,090600,2255566,1592,1592,1592,1592,0
|
|
20230704,090500,2255566,1592,1592,1592,1592,0
|
|
20230704,090400,2255566,1592,1592,1592,1592,137
|
|
20230704,090300,2037462,1592,1592,1592,1592,1
|
|
20230704,090200,2035870,1598,1598,1598,1598,1000
|
|
20230704,090100,437870,1599,1599,1599,1599,10
|
|
20230704,090000,421880,1592,1592,1592,1592,265
|