642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193900,94562468,1506,1506,1506,1506,297
|
|
20230704,193800,94562468,1506,1506,1506,1506,0
|
|
20230704,193700,94562468,1506,1506,1506,1506,0
|
|
20230704,193600,94562468,1506,1506,1506,1506,0
|
|
20230704,193500,94562468,1506,1506,1506,1506,0
|
|
20230704,193400,94562468,1506,1506,1506,1506,0
|
|
20230704,193300,94562468,1506,1506,1506,1506,0
|
|
20230704,193200,94562468,1506,1506,1506,1506,0
|
|
20230704,193100,94562468,1506,1506,1506,1506,0
|
|
20230704,193000,94562468,1506,1506,1506,1506,0
|
|
20230704,192900,94562468,1506,1506,1506,1506,0
|
|
20230704,192800,94562468,1506,1506,1506,1506,0
|
|
20230704,192700,94562468,1506,1506,1506,1506,0
|
|
20230704,192600,94562468,1506,1506,1506,1506,0
|
|
20230704,192500,94562468,1506,1506,1506,1506,0
|
|
20230704,192400,94562468,1506,1506,1506,1506,0
|
|
20230704,192300,94562468,1506,1506,1506,1506,0
|
|
20230704,192200,94562468,1506,1506,1506,1506,0
|
|
20230704,192100,94562468,1506,1506,1506,1506,0
|
|
20230704,192000,94562468,1506,1506,1506,1506,0
|
|
20230704,191900,94562468,1506,1506,1506,1506,0
|
|
20230704,191800,94562468,1506,1506,1506,1506,0
|
|
20230704,191700,94562468,1506,1506,1506,1506,0
|
|
20230704,191600,94562468,1506,1506,1506,1506,0
|
|
20230704,191500,94562468,1506,1506,1506,1506,0
|
|
20230704,191400,94562468,1506,1506,1506,1506,0
|
|
20230704,191300,94562468,1506,1506,1506,1506,0
|
|
20230704,191200,94562468,1506,1506,1506,1506,0
|
|
20230704,191100,94562468,1506,1506,1506,1506,0
|
|
20230704,191000,94562468,1506,1506,1506,1506,0
|
|
20230704,190900,94562468,1506,1506,1506,1506,297
|
|
20230704,190800,94562468,1506,1506,1506,1506,0
|
|
20230704,190700,94562468,1506,1506,1506,1506,0
|
|
20230704,190600,94562468,1506,1506,1506,1506,0
|
|
20230704,190500,94562468,1506,1506,1506,1506,0
|
|
20230704,190400,94562468,1506,1506,1506,1506,0
|
|
20230704,190300,94562468,1506,1506,1506,1506,0
|
|
20230704,190200,94562468,1506,1506,1506,1506,0
|
|
20230704,190100,94562468,1506,1506,1506,1506,0
|
|
20230704,190000,94562468,1506,1506,1506,1506,0
|
|
20230704,185900,94562468,1506,1506,1506,1506,0
|
|
20230704,185800,94562468,1506,1506,1506,1506,0
|
|
20230704,185700,94562468,1506,1506,1506,1506,0
|
|
20230704,185600,94562468,1506,1506,1506,1506,0
|
|
20230704,185500,94562468,1506,1506,1506,1506,0
|
|
20230704,185400,94562468,1506,1506,1506,1506,0
|
|
20230704,185300,94562468,1506,1506,1506,1506,0
|
|
20230704,185200,94562468,1506,1506,1506,1506,0
|
|
20230704,185100,94562468,1506,1506,1506,1506,0
|
|
20230704,185000,94562468,1506,1506,1506,1506,0
|
|
20230704,184900,94562468,1506,1506,1506,1506,0
|
|
20230704,184800,94562468,1506,1506,1506,1506,0
|
|
20230704,184700,94562468,1506,1506,1506,1506,0
|
|
20230704,184600,94562468,1506,1506,1506,1506,0
|
|
20230704,184500,94562468,1506,1506,1506,1506,0
|
|
20230704,184400,94562468,1506,1506,1506,1506,0
|
|
20230704,184300,94562468,1506,1506,1506,1506,0
|
|
20230704,184200,94562468,1506,1506,1506,1506,0
|
|
20230704,184100,94562468,1506,1506,1506,1506,0
|
|
20230704,184000,94562468,1506,1506,1506,1506,0
|
|
20230704,183900,94562468,1506,1506,1506,1506,297
|
|
20230704,183800,94562468,1506,1506,1506,1506,0
|
|
20230704,183700,94562468,1506,1506,1506,1506,0
|
|
20230704,183600,94562468,1506,1506,1506,1506,0
|
|
20230704,183500,94562468,1506,1506,1506,1506,0
|
|
20230704,183400,94562468,1506,1506,1506,1506,0
|
|
20230704,183300,94562468,1506,1506,1506,1506,0
|
|
20230704,183200,94562468,1506,1506,1506,1506,0
|
|
20230704,183100,94562468,1506,1506,1506,1506,0
|
|
20230704,183000,94562468,1506,1506,1506,1506,0
|
|
20230704,182900,94562468,1506,1506,1506,1506,0
|
|
20230704,182800,94562468,1506,1506,1506,1506,0
|
|
20230704,182700,94562468,1506,1506,1506,1506,0
|
|
20230704,182600,94562468,1506,1506,1506,1506,0
|
|
20230704,182500,94562468,1506,1506,1506,1506,0
|
|
20230704,182400,94562468,1506,1506,1506,1506,0
|
|
20230704,182300,94562468,1506,1506,1506,1506,0
|
|
20230704,182200,94562468,1506,1506,1506,1506,0
|
|
20230704,182100,94562468,1506,1506,1506,1506,0
|
|
20230704,182000,94562468,1506,1506,1506,1506,0
|
|
20230704,181900,94562468,1506,1506,1506,1506,0
|
|
20230704,181800,94562468,1506,1506,1506,1506,0
|
|
20230704,181700,94562468,1506,1506,1506,1506,0
|
|
20230704,181600,94562468,1506,1506,1506,1506,0
|
|
20230704,181500,94562468,1506,1506,1506,1506,0
|
|
20230704,181400,94562468,1506,1506,1506,1506,0
|
|
20230704,181300,94562468,1506,1506,1506,1506,0
|
|
20230704,181200,94562468,1506,1506,1506,1506,0
|
|
20230704,181100,94562468,1506,1506,1506,1506,0
|
|
20230704,181000,94562468,1506,1506,1506,1506,0
|
|
20230704,180900,94562468,1506,1506,1506,1506,297
|
|
20230704,180800,94562468,1506,1506,1506,1506,0
|
|
20230704,180700,94562468,1506,1506,1506,1506,0
|
|
20230704,180600,94562468,1506,1506,1506,1506,0
|
|
20230704,180500,94562468,1506,1506,1506,1506,0
|
|
20230704,180400,94562468,1506,1506,1506,1506,0
|
|
20230704,180300,94562468,1506,1506,1506,1506,0
|
|
20230704,180200,94562468,1506,1506,1506,1506,0
|
|
20230704,180100,94562468,1506,1506,1506,1506,0
|
|
20230704,180000,94562468,1506,1506,1506,1506,0
|
|
20230704,175900,94562468,1506,1506,1506,1506,0
|
|
20230704,175800,94562468,1506,1506,1506,1506,0
|
|
20230704,175700,94562468,1506,1506,1506,1506,0
|
|
20230704,175600,94562468,1506,1506,1506,1506,0
|
|
20230704,175500,94562468,1506,1506,1506,1506,0
|
|
20230704,175400,94562468,1506,1506,1506,1506,0
|
|
20230704,175300,94562468,1506,1506,1506,1506,0
|
|
20230704,175200,94562468,1506,1506,1506,1506,0
|
|
20230704,175100,94562468,1506,1506,1506,1506,0
|
|
20230704,175000,94562468,1506,1506,1506,1506,0
|
|
20230704,174900,94562468,1506,1506,1506,1506,0
|
|
20230704,174800,94562468,1506,1506,1506,1506,0
|
|
20230704,174700,94562468,1506,1506,1506,1506,0
|
|
20230704,174600,94562468,1506,1506,1506,1506,0
|
|
20230704,174500,94562468,1506,1506,1506,1506,0
|
|
20230704,174400,94562468,1506,1506,1506,1506,0
|
|
20230704,174300,94562468,1506,1506,1506,1506,0
|
|
20230704,174200,94562468,1506,1506,1506,1506,0
|
|
20230704,174100,94562468,1506,1506,1506,1506,0
|
|
20230704,174000,94562468,1506,1506,1506,1506,0
|
|
20230704,173900,94562468,1506,1506,1506,1506,297
|
|
20230704,173800,94562468,1506,1506,1506,1506,0
|
|
20230704,173700,94562468,1506,1506,1506,1506,0
|
|
20230704,173600,94562468,1506,1506,1506,1506,0
|
|
20230704,173500,94562468,1506,1506,1506,1506,0
|
|
20230704,173400,94562468,1506,1506,1506,1506,0
|
|
20230704,173300,94562468,1506,1506,1506,1506,0
|
|
20230704,173200,94562468,1506,1506,1506,1506,0
|
|
20230704,173100,94562468,1506,1506,1506,1506,0
|
|
20230704,173000,94562468,1506,1506,1506,1506,0
|
|
20230704,172900,94562468,1506,1506,1506,1506,0
|
|
20230704,172800,94562468,1506,1506,1506,1506,0
|
|
20230704,172700,94562468,1506,1506,1506,1506,0
|
|
20230704,172600,94562468,1506,1506,1506,1506,0
|
|
20230704,172500,94562468,1506,1506,1506,1506,0
|
|
20230704,172400,94562468,1506,1506,1506,1506,0
|
|
20230704,172300,94562468,1506,1506,1506,1506,0
|
|
20230704,172200,94562468,1506,1506,1506,1506,0
|
|
20230704,172100,94562468,1506,1506,1506,1506,0
|
|
20230704,172000,94562468,1506,1506,1506,1506,0
|
|
20230704,171900,94562468,1506,1506,1506,1506,0
|
|
20230704,171800,94562468,1506,1506,1506,1506,0
|
|
20230704,171700,94562468,1506,1506,1506,1506,0
|
|
20230704,171600,94562468,1506,1506,1506,1506,0
|
|
20230704,171500,94562468,1506,1506,1506,1506,0
|
|
20230704,171400,94562468,1506,1506,1506,1506,0
|
|
20230704,171300,94562468,1506,1506,1506,1506,0
|
|
20230704,171200,94562468,1506,1506,1506,1506,0
|
|
20230704,171100,94562468,1506,1506,1506,1506,0
|
|
20230704,171000,94562468,1506,1506,1506,1506,0
|
|
20230704,170900,94562468,1506,1506,1506,1506,297
|
|
20230704,170800,94562468,1506,1506,1506,1506,0
|
|
20230704,170700,94562468,1506,1506,1506,1506,0
|
|
20230704,170600,94562468,1506,1506,1506,1506,0
|
|
20230704,170500,94562468,1506,1506,1506,1506,0
|
|
20230704,170400,94562468,1506,1506,1506,1506,0
|
|
20230704,170300,94562468,1506,1506,1506,1506,0
|
|
20230704,170200,94562468,1506,1506,1506,1506,0
|
|
20230704,170100,94562468,1506,1506,1506,1506,0
|
|
20230704,170000,94562468,1506,1506,1506,1506,0
|
|
20230704,165900,94562468,1506,1506,1506,1506,0
|
|
20230704,165800,94562468,1506,1506,1506,1506,0
|
|
20230704,165700,94562468,1506,1506,1506,1506,0
|
|
20230704,165600,94562468,1506,1506,1506,1506,0
|
|
20230704,165500,94562468,1506,1506,1506,1506,0
|
|
20230704,165400,94562468,1506,1506,1506,1506,0
|
|
20230704,165300,94562468,1506,1506,1506,1506,0
|
|
20230704,165200,94562468,1506,1506,1506,1506,0
|
|
20230704,165100,94562468,1506,1506,1506,1506,0
|
|
20230704,165000,94562468,1506,1506,1506,1506,0
|
|
20230704,164900,94562468,1506,1506,1506,1506,0
|
|
20230704,164800,94562468,1506,1506,1506,1506,0
|
|
20230704,164700,94562468,1506,1506,1506,1506,0
|
|
20230704,164600,94562468,1506,1506,1506,1506,0
|
|
20230704,164500,94562468,1506,1506,1506,1506,0
|
|
20230704,164400,94562468,1506,1506,1506,1506,0
|
|
20230704,164300,94562468,1506,1506,1506,1506,0
|
|
20230704,164200,94562468,1506,1506,1506,1506,0
|
|
20230704,164100,94562468,1506,1506,1506,1506,0
|
|
20230704,164000,94562468,1506,1506,1506,1506,0
|
|
20230704,163900,94562468,1506,1506,1506,1506,297
|
|
20230704,163800,94562468,1506,1506,1506,1506,0
|
|
20230704,163700,94562468,1506,1506,1506,1506,0
|
|
20230704,163600,94562468,1506,1506,1506,1506,0
|
|
20230704,163500,94562468,1506,1506,1506,1506,0
|
|
20230704,163400,94562468,1506,1506,1506,1506,0
|
|
20230704,163300,94562468,1506,1506,1506,1506,0
|
|
20230704,163200,94562468,1506,1506,1506,1506,0
|
|
20230704,163100,94562468,1506,1506,1506,1506,0
|
|
20230704,163000,94562468,1506,1506,1506,1506,0
|
|
20230704,162900,94562468,1506,1506,1506,1506,0
|
|
20230704,162800,94562468,1506,1506,1506,1506,0
|
|
20230704,162700,94562468,1506,1506,1506,1506,0
|
|
20230704,162600,94562468,1506,1506,1506,1506,0
|
|
20230704,162500,94562468,1506,1506,1506,1506,0
|
|
20230704,162400,94562468,1506,1506,1506,1506,0
|
|
20230704,162300,94562468,1506,1506,1506,1506,0
|
|
20230704,162200,94562468,1506,1506,1506,1506,0
|
|
20230704,162100,94562468,1506,1506,1506,1506,0
|
|
20230704,162000,94562468,1506,1506,1506,1506,0
|
|
20230704,161900,94562468,1506,1506,1506,1506,0
|
|
20230704,161800,94562468,1506,1506,1506,1506,0
|
|
20230704,161700,94562468,1506,1506,1506,1506,0
|
|
20230704,161600,94562468,1506,1506,1506,1506,0
|
|
20230704,161500,94562468,1506,1506,1506,1506,0
|
|
20230704,161400,94562468,1506,1506,1506,1506,0
|
|
20230704,161300,94562468,1506,1506,1506,1506,0
|
|
20230704,161200,94562468,1506,1506,1506,1506,0
|
|
20230704,161100,94562468,1506,1506,1506,1506,0
|
|
20230704,161000,94562468,1506,1506,1506,1506,0
|
|
20230704,160900,94562468,1506,1506,1506,1506,297
|
|
20230704,160800,94562468,1506,1506,1506,1506,0
|
|
20230704,160700,94562468,1506,1506,1506,1506,0
|
|
20230704,160600,94562468,1506,1506,1506,1506,0
|
|
20230704,160500,94562468,1506,1506,1506,1506,0
|
|
20230704,160400,94562468,1506,1506,1506,1506,0
|
|
20230704,160300,94562468,1506,1506,1506,1506,0
|
|
20230704,160200,94562468,1506,1506,1506,1506,0
|
|
20230704,160100,94562468,1506,1506,1506,1506,0
|
|
20230704,160000,94562468,1506,1506,1506,1506,0
|
|
20230704,155900,94562468,1506,1506,1506,1506,0
|
|
20230704,155800,94562468,1506,1506,1506,1506,0
|
|
20230704,155700,94562468,1506,1506,1506,1506,0
|
|
20230704,155600,94562468,1506,1506,1506,1506,0
|
|
20230704,155500,94562468,1506,1506,1506,1506,0
|
|
20230704,155400,94562468,1506,1506,1506,1506,0
|
|
20230704,155300,94562468,1506,1506,1506,1506,0
|
|
20230704,155200,94562468,1506,1506,1506,1506,0
|
|
20230704,155100,94562468,1506,1506,1506,1506,0
|
|
20230704,155000,94562468,1506,1506,1506,1506,0
|
|
20230704,154900,94562468,1506,1506,1506,1506,0
|
|
20230704,154800,94562468,1506,1506,1506,1506,0
|
|
20230704,154700,94562468,1506,1506,1506,1506,0
|
|
20230704,154600,94562468,1506,1506,1506,1506,0
|
|
20230704,154500,94562468,1506,1506,1506,1506,0
|
|
20230704,154400,94562468,1506,1506,1506,1506,0
|
|
20230704,154300,94562468,1506,1506,1506,1506,0
|
|
20230704,154200,94562468,1506,1506,1506,1506,0
|
|
20230704,154100,94562468,1506,1506,1506,1506,0
|
|
20230704,154000,94562468,1506,1506,1506,1506,0
|
|
20230704,153900,94562468,1506,1506,1506,1506,297
|
|
20230704,153800,94562468,1506,1506,1506,1506,0
|
|
20230704,153700,94562468,1506,1506,1506,1506,0
|
|
20230704,153600,94562468,1506,1506,1506,1506,0
|
|
20230704,153500,94562468,1506,1506,1506,1506,0
|
|
20230704,153400,94562468,1506,1506,1506,1506,0
|
|
20230704,153300,94562468,1506,1506,1506,1506,0
|
|
20230704,153200,94562468,1506,1506,1506,1506,0
|
|
20230704,153100,94562468,1506,1506,1506,1506,0
|
|
20230704,153000,94562468,1506,1506,1506,1506,297
|
|
20230704,152900,94115186,1503,1503,1503,1503,0
|
|
20230704,152800,94115186,1503,1503,1503,1503,0
|
|
20230704,152700,94115186,1503,1503,1503,1503,0
|
|
20230704,152600,94115186,1503,1503,1503,1503,0
|
|
20230704,152500,94115186,1503,1503,1503,1503,0
|
|
20230704,152400,94115186,1503,1503,1503,1503,0
|
|
20230704,152300,94115186,1503,1503,1503,1503,0
|
|
20230704,152200,94115186,1503,1503,1503,1503,0
|
|
20230704,152100,94115186,1503,1503,1503,1503,0
|
|
20230704,152000,94115186,1503,1503,1503,1503,0
|
|
20230704,151900,94115186,1503,1502,1503,1502,78
|
|
20230704,151800,93998000,1502,1502,1502,1502,20
|
|
20230704,151700,93967960,1502,1502,1502,1502,0
|
|
20230704,151600,93967960,1502,1502,1502,1502,59
|
|
20230704,151500,93879342,1502,1502,1502,1502,100
|
|
20230704,151400,93729142,1502,1502,1502,1502,70
|
|
20230704,151300,93624002,1502,1502,1502,1502,69
|
|
20230704,151200,93520364,1502,1502,1502,1502,10
|
|
20230704,151100,93505344,1502,1502,1502,1502,0
|
|
20230704,151000,93505344,1502,1502,1502,1502,50
|
|
20230704,150900,93430244,1502,1502,1502,1502,11
|
|
20230704,150800,93413722,1502,1502,1502,1502,50
|
|
20230704,150700,93338622,1502,1502,1502,1502,1
|
|
20230704,150600,93337120,1499,1499,1499,1499,0
|
|
20230704,150500,93337120,1499,1499,1499,1499,0
|
|
20230704,150400,93337120,1499,1499,1499,1499,0
|
|
20230704,150300,93337120,1499,1499,1499,1499,0
|
|
20230704,150200,93337120,1499,1499,1499,1499,54
|
|
20230704,150100,93256174,1499,1501,1501,1499,693
|
|
20230704,150000,92217173,1501,1501,1501,1501,0
|
|
20230704,145900,92217173,1501,1502,1502,1501,474
|
|
20230704,145800,91505403,1502,1502,1502,1502,334
|
|
20230704,145700,91003735,1502,1502,1502,1502,50
|
|
20230704,145600,90928635,1502,1502,1502,1502,10
|
|
20230704,145500,90913615,1502,1502,1502,1502,0
|
|
20230704,145400,90913615,1502,1502,1502,1502,80
|
|
20230704,145300,90793455,1502,1502,1502,1502,0
|
|
20230704,145200,90793455,1502,1502,1502,1502,0
|
|
20230704,145100,90793455,1502,1502,1502,1502,0
|
|
20230704,145000,90793455,1502,1502,1502,1502,0
|
|
20230704,144900,90793455,1502,1502,1502,1502,1
|
|
20230704,144800,90791953,1500,1500,1500,1500,0
|
|
20230704,144700,90791953,1500,1500,1500,1500,0
|
|
20230704,144600,90791953,1500,1500,1500,1500,200
|
|
20230704,144500,90491953,1499,1499,1499,1499,331
|
|
20230704,144400,89995784,1500,1500,1500,1500,8
|
|
20230704,144300,89983784,1499,1499,1499,1499,0
|
|
20230704,144200,89983784,1499,1499,1499,1499,0
|
|
20230704,144100,89983784,1499,1499,1499,1499,0
|
|
20230704,144000,89983784,1499,1499,1499,1499,0
|
|
20230704,143900,89983784,1499,1499,1499,1499,0
|
|
20230704,143800,89983784,1499,1499,1499,1499,0
|
|
20230704,143700,89983784,1499,1499,1499,1499,0
|
|
20230704,143600,89983784,1499,1499,1499,1499,500
|
|
20230704,143500,89234284,1499,1499,1499,1499,0
|
|
20230704,143400,89234284,1499,1499,1499,1499,200
|
|
20230704,143300,88934484,1500,1500,1500,1500,161
|
|
20230704,143200,88692984,1502,1502,1502,1502,0
|
|
20230704,143100,88692984,1502,1502,1502,1502,0
|
|
20230704,143000,88692984,1502,1502,1502,1502,1
|
|
20230704,142900,88691482,1494,1494,1494,1494,0
|
|
20230704,142800,88691482,1494,1494,1494,1494,0
|
|
20230704,142700,88691482,1494,1494,1494,1494,0
|
|
20230704,142600,88691482,1494,1494,1494,1494,0
|
|
20230704,142500,88691482,1494,1494,1494,1494,0
|
|
20230704,142400,88691482,1494,1494,1494,1494,0
|
|
20230704,142300,88691482,1494,1501,1501,1494,880
|
|
20230704,142200,87375523,1502,1502,1503,1502,171
|
|
20230704,142100,87118668,1503,1503,1503,1503,11
|
|
20230704,142000,87102135,1503,1503,1503,1503,22
|
|
20230704,141900,87069069,1503,1503,1503,1503,15
|
|
20230704,141800,87046524,1503,1503,1503,1503,11
|
|
20230704,141700,87029991,1503,1503,1503,1503,16
|
|
20230704,141600,87005943,1503,1503,1503,1503,66
|
|
20230704,141500,86906745,1503,1503,1503,1503,0
|
|
20230704,141400,86906745,1503,1503,1503,1503,1
|
|
20230704,141300,86905242,1503,1503,1503,1503,333
|
|
20230704,141200,86404743,1501,1501,1501,1501,0
|
|
20230704,141100,86404743,1501,1501,1501,1501,0
|
|
20230704,141000,86404743,1501,1502,1502,1501,261
|
|
20230704,140900,86012850,1503,1503,1503,1503,0
|
|
20230704,140800,86012850,1503,1503,1503,1503,0
|
|
20230704,140700,86012850,1503,1503,1503,1503,0
|
|
20230704,140600,86012850,1503,1503,1503,1503,7
|
|
20230704,140500,86002329,1501,1501,1501,1501,0
|
|
20230704,140400,86002329,1501,1501,1501,1501,0
|
|
20230704,140300,86002329,1501,1501,1501,1501,0
|
|
20230704,140200,86002329,1501,1501,1501,1501,43
|
|
20230704,140100,85937786,1502,1502,1502,1502,0
|
|
20230704,140000,85937786,1502,1502,1502,1502,0
|
|
20230704,135900,85937786,1502,1503,1503,1502,158
|
|
20230704,135800,85700369,1503,1503,1503,1503,0
|
|
20230704,135700,85700369,1503,1503,1503,1503,0
|
|
20230704,135600,85700369,1503,1503,1503,1503,0
|
|
20230704,135500,85700369,1503,1503,1503,1503,0
|
|
20230704,135400,85700369,1503,1503,1503,1503,0
|
|
20230704,135300,85700369,1503,1503,1503,1503,39
|
|
20230704,135200,85641752,1504,1504,1504,1504,0
|
|
20230704,135100,85641752,1504,1504,1504,1504,84
|
|
20230704,135000,85515416,1504,1505,1505,1504,76
|
|
20230704,134900,85401046,1505,1505,1505,1505,0
|
|
20230704,134800,85401046,1505,1506,1506,1505,63
|
|
20230704,134700,85306173,1506,1506,1506,1506,0
|
|
20230704,134600,85306173,1506,1506,1506,1506,13
|
|
20230704,134500,85286595,1505,1505,1505,1505,0
|
|
20230704,134400,85286595,1505,1505,1505,1505,0
|
|
20230704,134300,85286595,1505,1505,1505,1505,13
|
|
20230704,134200,85267030,1505,1505,1505,1505,0
|
|
20230704,134100,85267030,1505,1507,1507,1505,96
|
|
20230704,134000,85122459,1507,1507,1507,1507,8
|
|
20230704,133900,85110403,1507,1507,1507,1507,16
|
|
20230704,133800,85086291,1506,1506,1506,1506,0
|
|
20230704,133700,85086291,1506,1506,1506,1506,13
|
|
20230704,133600,85066713,1506,1507,1507,1506,34
|
|
20230704,133500,85015501,1507,1507,1507,1507,48
|
|
20230704,133400,84943165,1507,1505,1507,1505,688
|
|
20230704,133300,83906894,1503,1503,1503,1503,0
|
|
20230704,133200,83906894,1503,1503,1503,1503,10
|
|
20230704,133100,83891864,1503,1503,1503,1503,47
|
|
20230704,133000,83821223,1503,1503,1503,1503,20
|
|
20230704,132900,83791163,1503,1503,1503,1503,0
|
|
20230704,132800,83791163,1503,1503,1503,1503,10
|
|
20230704,132700,83776133,1502,1502,1502,1502,1
|
|
20230704,132600,83774631,1502,1502,1502,1502,0
|
|
20230704,132500,83774631,1502,1502,1503,1502,35
|
|
20230704,132400,83722029,1503,1503,1503,1503,31
|
|
20230704,132300,83675436,1502,1503,1503,1502,24
|
|
20230704,132200,83639365,1503,1503,1503,1503,37
|
|
20230704,132100,83583754,1503,1502,1503,1502,41
|
|
20230704,132000,83522142,1503,1503,1503,1503,0
|
|
20230704,131900,83522142,1503,1503,1503,1503,0
|
|
20230704,131800,83522142,1503,1503,1503,1503,0
|
|
20230704,131700,83522142,1503,1503,1503,1503,0
|
|
20230704,131600,83522142,1503,1503,1503,1503,0
|
|
20230704,131500,83522142,1503,1503,1503,1503,0
|
|
20230704,131400,83522142,1503,1504,1504,1503,91
|
|
20230704,131300,83385305,1504,1504,1504,1504,0
|
|
20230704,131200,83385305,1504,1505,1505,1504,15
|
|
20230704,131100,83362731,1505,1505,1505,1505,25
|
|
20230704,131000,83325106,1505,1505,1505,1505,10
|
|
20230704,130900,83310056,1505,1506,1506,1505,276
|
|
20230704,130800,82894617,1505,1506,1506,1505,11
|
|
20230704,130700,82878052,1505,1505,1506,1505,22
|
|
20230704,130600,82844922,1506,1506,1506,1505,20
|
|
20230704,130500,82814807,1506,1505,1506,1505,16
|
|
20230704,130400,82790716,1505,1504,1505,1504,126
|
|
20230704,130300,82601087,1504,1504,1505,1504,12
|
|
20230704,130200,82583029,1505,1504,1505,1504,31
|
|
20230704,130100,82536375,1505,1505,1505,1504,21
|
|
20230704,130000,82504771,1505,1505,1505,1505,22
|
|
20230704,125900,82471661,1504,1504,1504,1504,0
|
|
20230704,125800,82471661,1504,1504,1504,1504,0
|
|
20230704,125700,82471661,1504,1504,1504,1504,0
|
|
20230704,125600,82471661,1504,1504,1504,1504,0
|
|
20230704,125500,82471661,1504,1504,1504,1504,0
|
|
20230704,125400,82471661,1504,1504,1504,1504,0
|
|
20230704,125300,82471661,1504,1504,1504,1504,0
|
|
20230704,125200,82471661,1504,1504,1504,1504,0
|
|
20230704,125100,82471661,1504,1505,1505,1504,2
|
|
20230704,125000,82468652,1503,1503,1503,1503,107
|
|
20230704,124900,82307831,1501,1501,1501,1501,0
|
|
20230704,124800,82307831,1501,1501,1501,1501,32
|
|
20230704,124700,82259799,1505,1505,1505,1505,1004
|
|
20230704,124600,80748779,1502,1499,1502,1499,2496
|
|
20230704,124500,77005167,1498,1498,1498,1498,1500
|
|
20230704,124400,74758167,1496,1495,1499,1495,2002
|
|
20230704,124300,71759249,1495,1493,1495,1493,187
|
|
20230704,124200,71479854,1493,1494,1494,1493,227
|
|
20230704,124100,71140724,1494,1494,1494,1494,0
|
|
20230704,124000,71140724,1494,1494,1494,1494,0
|
|
20230704,123900,71140724,1494,1497,1497,1494,1003
|
|
20230704,123800,69641034,1496,1496,1497,1496,14
|
|
20230704,123700,69620079,1497,1497,1497,1496,23
|
|
20230704,123600,69585654,1497,1497,1497,1496,48
|
|
20230704,123500,69513800,1496,1497,1497,1496,12
|
|
20230704,123400,69495837,1497,1497,1497,1497,10
|
|
20230704,123300,69480867,1497,1497,1497,1497,14
|
|
20230704,123200,69459909,1495,1495,1495,1495,0
|
|
20230704,123100,69459909,1495,1495,1495,1495,0
|
|
20230704,123000,69459909,1495,1495,1495,1495,0
|
|
20230704,122900,69459909,1495,1495,1495,1495,0
|
|
20230704,122800,69459909,1495,1495,1495,1495,0
|
|
20230704,122700,69459909,1495,1498,1498,1495,21
|
|
20230704,122600,69428454,1495,1495,1495,1495,5
|
|
20230704,122500,69420979,1495,1495,1495,1495,6
|
|
20230704,122400,69412009,1496,1496,1496,1496,151
|
|
20230704,122300,69186113,1498,1498,1498,1498,16
|
|
20230704,122200,69162145,1491,1491,1491,1491,0
|
|
20230704,122100,69162145,1491,1491,1491,1491,2
|
|
20230704,122000,69159163,1491,1491,1491,1491,3
|
|
20230704,121900,69154690,1491,1491,1491,1491,0
|
|
20230704,121800,69154690,1491,1491,1491,1491,349
|
|
20230704,121700,68634331,1491,1491,1491,1491,17
|
|
20230704,121600,68608984,1491,1491,1491,1491,38
|
|
20230704,121500,68552326,1491,1491,1491,1491,42
|
|
20230704,121400,68489704,1491,1491,1491,1491,0
|
|
20230704,121300,68489704,1491,1491,1491,1491,0
|
|
20230704,121200,68489704,1491,1491,1491,1491,0
|
|
20230704,121100,68489704,1491,1491,1491,1491,211
|
|
20230704,121000,68175103,1491,1491,1491,1491,123
|
|
20230704,120900,67991710,1491,1491,1491,1491,0
|
|
20230704,120800,67991710,1491,1491,1491,1491,3
|
|
20230704,120700,67987237,1491,1491,1491,1491,60
|
|
20230704,120600,67897777,1491,1491,1491,1491,500
|
|
20230704,120500,67152277,1491,1491,1491,1491,0
|
|
20230704,120400,67152277,1491,1491,1491,1491,50
|
|
20230704,120300,67077727,1491,1491,1491,1491,40
|
|
20230704,120200,67018087,1491,1491,1491,1491,0
|
|
20230704,120100,67018087,1491,1491,1491,1491,1
|
|
20230704,120000,67016596,1491,1491,1491,1491,30
|
|
20230704,115900,66971866,1488,1488,1488,1488,0
|
|
20230704,115800,66971866,1488,1488,1488,1488,0
|
|
20230704,115700,66971866,1488,1488,1488,1488,72
|
|
20230704,115600,66864730,1488,1488,1488,1488,0
|
|
20230704,115500,66864730,1488,1488,1488,1488,104
|
|
20230704,115400,66709978,1489,1489,1489,1489,39
|
|
20230704,115300,66651907,1489,1489,1489,1489,0
|
|
20230704,115200,66651907,1489,1489,1489,1489,55
|
|
20230704,115100,66570012,1490,1490,1490,1490,17
|
|
20230704,115000,66544682,1488,1488,1488,1488,71
|
|
20230704,114900,66439034,1488,1489,1489,1488,9
|
|
20230704,114800,66425636,1489,1489,1489,1489,63
|
|
20230704,114700,66331829,1488,1490,1490,1488,71
|
|
20230704,114600,66226177,1491,1491,1491,1491,1
|
|
20230704,114500,66224686,1489,1489,1489,1489,0
|
|
20230704,114400,66224686,1489,1489,1489,1488,157
|
|
20230704,114300,65990985,1490,1490,1490,1490,0
|
|
20230704,114200,65990985,1490,1490,1490,1490,58
|
|
20230704,114100,65904565,1488,1488,1488,1488,0
|
|
20230704,114000,65904565,1488,1488,1488,1488,0
|
|
20230704,113900,65904565,1488,1489,1489,1488,316
|
|
20230704,113800,65434347,1489,1489,1489,1489,1
|
|
20230704,113700,65432858,1489,1489,1489,1489,57
|
|
20230704,113600,65347985,1489,1489,1489,1489,0
|
|
20230704,113500,65347985,1489,1489,1489,1489,10
|
|
20230704,113400,65333095,1489,1489,1489,1489,2
|
|
20230704,113300,65330117,1489,1489,1489,1489,11
|
|
20230704,113200,65313738,1489,1489,1489,1489,17
|
|
20230704,113100,65288425,1489,1489,1489,1489,12
|
|
20230704,113000,65270557,1489,1489,1489,1489,44
|
|
20230704,112900,65205041,1489,1489,1489,1489,102
|
|
20230704,112800,65053163,1489,1489,1489,1489,0
|
|
20230704,112700,65053163,1489,1489,1489,1489,0
|
|
20230704,112600,65053163,1489,1489,1489,1489,0
|
|
20230704,112500,65053163,1489,1489,1489,1489,0
|
|
20230704,112400,65053163,1489,1488,1489,1488,3108
|
|
20230704,112300,60428388,1487,1487,1487,1487,72
|
|
20230704,112200,60321324,1487,1491,1491,1487,5328
|
|
20230704,112100,52392033,1491,1491,1491,1491,12
|
|
20230704,112000,52374141,1491,1491,1491,1490,51
|
|
20230704,111900,52298120,1491,1491,1491,1491,43
|
|
20230704,111800,52234007,1491,1491,1491,1491,31
|
|
20230704,111700,52187786,1491,1491,1491,1491,1
|
|
20230704,111600,52186295,1490,1491,1491,1490,217
|
|
20230704,111500,51862923,1491,1491,1491,1491,0
|
|
20230704,111400,51862923,1491,1491,1491,1491,36
|
|
20230704,111300,51809247,1491,1491,1491,1491,0
|
|
20230704,111200,51809247,1491,1491,1491,1491,10
|
|
20230704,111100,51794337,1491,1490,1491,1490,53
|
|
20230704,111000,51715333,1490,1490,1490,1490,86
|
|
20230704,110900,51587193,1491,1491,1491,1491,36
|
|
20230704,110800,51533517,1491,1490,1491,1490,37
|
|
20230704,110700,51478354,1491,1491,1491,1491,510
|
|
20230704,110600,50717944,1491,1491,1491,1491,37
|
|
20230704,110500,50662777,1491,1491,1491,1491,38
|
|
20230704,110400,50606119,1491,1491,1491,1491,10
|
|
20230704,110300,50591209,1491,1491,1491,1491,149
|
|
20230704,110200,50369050,1491,1491,1491,1491,0
|
|
20230704,110100,50369050,1491,1491,1491,1491,0
|
|
20230704,110000,50369050,1491,1491,1491,1491,0
|
|
20230704,105900,50369050,1491,1491,1491,1491,0
|
|
20230704,105800,50369050,1491,1491,1491,1491,10
|
|
20230704,105700,50354140,1490,1490,1490,1490,0
|
|
20230704,105600,50354140,1490,1490,1490,1490,72
|
|
20230704,105500,50246860,1490,1490,1490,1490,0
|
|
20230704,105400,50246860,1490,1492,1492,1490,171
|
|
20230704,105300,49991859,1491,1491,1491,1491,0
|
|
20230704,105200,49991859,1491,1491,1491,1491,72
|
|
20230704,105100,49884507,1490,1490,1491,1490,1417
|
|
20230704,105000,47773169,1490,1490,1490,1490,1104
|
|
20230704,104900,46128209,1490,1490,1490,1490,0
|
|
20230704,104800,46128209,1490,1490,1490,1490,495
|
|
20230704,104700,45390659,1490,1490,1490,1490,36
|
|
20230704,104600,45337019,1490,1490,1490,1490,6
|
|
20230704,104500,45328079,1490,1490,1490,1490,19
|
|
20230704,104400,45299769,1490,1490,1490,1490,1
|
|
20230704,104300,45298279,1490,1490,1490,1490,29
|
|
20230704,104200,45255069,1490,1490,1490,1490,0
|
|
20230704,104100,45255069,1490,1490,1490,1490,69
|
|
20230704,104000,45152259,1490,1490,1490,1490,0
|
|
20230704,103900,45152259,1490,1490,1490,1490,0
|
|
20230704,103800,45152259,1490,1491,1491,1490,149
|
|
20230704,103700,44930230,1490,1492,1492,1490,240
|
|
20230704,103600,44572452,1493,1493,1493,1493,0
|
|
20230704,103500,44572452,1493,1490,1493,1490,93
|
|
20230704,103400,44433879,1490,1490,1490,1490,0
|
|
20230704,103300,44433879,1490,1490,1490,1490,71
|
|
20230704,103200,44328089,1490,1490,1490,1490,0
|
|
20230704,103100,44328089,1490,1490,1490,1490,72
|
|
20230704,103000,44220809,1490,1493,1493,1490,3011
|
|
20230704,102900,39730958,1493,1496,1496,1493,1698
|
|
20230704,102800,37194204,1495,1498,1498,1495,1004
|
|
20230704,102700,35692620,1498,1498,1498,1498,20
|
|
20230704,102600,35662660,1498,1498,1498,1498,11
|
|
20230704,102500,35646182,1498,1498,1498,1498,13
|
|
20230704,102400,35626708,1498,1498,1498,1498,14
|
|
20230704,102300,35605736,1498,1498,1498,1498,22
|
|
20230704,102200,35572780,1498,1498,1498,1498,27
|
|
20230704,102100,35532334,1498,1498,1498,1498,42
|
|
20230704,102000,35469418,1498,1498,1498,1498,0
|
|
20230704,101900,35469418,1498,1498,1498,1498,26
|
|
20230704,101800,35430470,1498,1498,1498,1498,38
|
|
20230704,101700,35373546,1498,1498,1498,1498,16
|
|
20230704,101600,35349578,1498,1498,1498,1498,25
|
|
20230704,101500,35312128,1499,1499,1499,1499,16
|
|
20230704,101400,35288144,1499,1499,1499,1499,0
|
|
20230704,101300,35288144,1499,1499,1499,1499,4
|
|
20230704,101200,35282148,1497,1497,1497,1497,340
|
|
20230704,101100,34773168,1496,1496,1496,1496,153
|
|
20230704,101000,34544280,1496,1496,1496,1496,29
|
|
20230704,100900,34500896,1496,1496,1496,1496,10
|
|
20230704,100800,34485936,1495,1496,1496,1495,91
|
|
20230704,100700,34349865,1496,1496,1496,1496,68
|
|
20230704,100600,34248137,1496,1496,1496,1496,25
|
|
20230704,100500,34210737,1496,1496,1496,1496,15
|
|
20230704,100400,34188297,1496,1496,1496,1496,31
|
|
20230704,100300,34141921,1496,1496,1496,1496,72
|
|
20230704,100200,34034209,1496,1496,1496,1496,1033
|
|
20230704,100100,32488841,1496,1496,1496,1496,30
|
|
20230704,100000,32443961,1496,1496,1496,1496,200
|
|
20230704,095900,32144761,1496,1496,1496,1496,224
|
|
20230704,095800,31809657,1496,1496,1496,1496,0
|
|
20230704,095700,31809657,1496,1497,1497,1496,241
|
|
20230704,095600,31449115,1497,1497,1497,1497,16
|
|
20230704,095500,31425163,1497,1497,1497,1497,27
|
|
20230704,095400,31384744,1497,1497,1497,1497,102
|
|
20230704,095300,31232050,1497,1498,1498,1497,84
|
|
20230704,095200,31106262,1499,1499,1499,1499,32
|
|
20230704,095100,31058294,1499,1499,1499,1499,21
|
|
20230704,095000,31026815,1499,1499,1499,1499,29
|
|
20230704,094900,30983344,1499,1499,1499,1499,2
|
|
20230704,094800,30980346,1497,1499,1499,1497,845
|
|
20230704,094700,29715337,1499,1499,1499,1499,26
|
|
20230704,094600,29676363,1499,1499,1499,1499,10
|
|
20230704,094500,29661373,1499,1499,1499,1496,57
|
|
20230704,094400,29575933,1499,1499,1499,1499,29
|
|
20230704,094300,29532462,1499,1499,1499,1499,0
|
|
20230704,094200,29532462,1499,1499,1499,1497,2411
|
|
20230704,094100,25922241,1500,1500,1500,1500,1500
|
|
20230704,094000,23672241,1500,1500,1500,1500,47
|
|
20230704,093900,23601741,1500,1500,1500,1500,235
|
|
20230704,093800,23249241,1500,1500,1500,1500,21
|
|
20230704,093700,23217741,1500,1500,1500,1500,55
|
|
20230704,093600,23135241,1500,1500,1500,1500,172
|
|
20230704,093500,22877241,1500,1500,1500,1499,131
|
|
20230704,093400,22680841,1500,1500,1500,1500,3
|
|
20230704,093300,22676341,1500,1506,1506,1500,7624
|
|
20230704,093200,11234831,1506,1506,1506,1506,12
|
|
20230704,093100,11216759,1506,1506,1506,1506,2
|
|
20230704,093000,11213747,1506,1506,1506,1506,1
|
|
20230704,092900,11212241,1506,1506,1506,1506,2
|
|
20230704,092800,11209229,1506,1506,1506,1501,350
|
|
20230704,092700,10683655,1506,1506,1506,1506,14
|
|
20230704,092600,10662571,1506,1506,1506,1506,3
|
|
20230704,092500,10658053,1506,1504,1506,1503,1510
|
|
20230704,092400,8387610,1506,1506,1506,1506,46
|
|
20230704,092300,8318334,1506,1506,1506,1506,2
|
|
20230704,092200,8315322,1504,1506,1506,1504,514
|
|
20230704,092100,7542236,1510,1510,1510,1510,62
|
|
20230704,092000,7448616,1510,1510,1510,1510,120
|
|
20230704,091900,7267416,1510,1510,1510,1510,8
|
|
20230704,091800,7255336,1510,1510,1510,1510,2
|
|
20230704,091700,7252316,1510,1510,1510,1510,0
|
|
20230704,091600,7252316,1510,1510,1510,1510,2
|
|
20230704,091500,7249296,1510,1510,1510,1510,202
|
|
20230704,091400,6944276,1513,1513,1513,1513,0
|
|
20230704,091300,6944276,1513,1513,1513,1513,152
|
|
20230704,091200,6714300,1513,1513,1513,1513,0
|
|
20230704,091100,6714300,1513,1503,1513,1503,676
|
|
20230704,091000,5697628,1504,1504,1504,1504,501
|
|
20230704,090900,4944124,1513,1514,1514,1513,931
|
|
20230704,090800,3535460,1514,1514,1514,1514,3
|
|
20230704,090700,3530918,1514,1518,1518,1514,13
|
|
20230704,090600,3511217,1517,1518,1518,1517,2
|
|
20230704,090500,3508182,1518,1518,1518,1518,0
|
|
20230704,090400,3508182,1518,1504,1518,1504,213
|
|
20230704,090300,3187387,1504,1504,1504,1504,500
|
|
20230704,090200,2435387,1505,1507,1507,1505,1023
|
|
20230704,090100,895752,1508,1508,1508,1508,65
|
|
20230704,090000,797732,1508,1508,1508,1508,529
|