625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192200,124185996,1624,1624,1624,1624,981
|
|
20230704,192100,124185996,1624,1624,1624,1624,0
|
|
20230704,192000,124185996,1624,1624,1624,1624,0
|
|
20230704,191900,124185996,1624,1624,1624,1624,0
|
|
20230704,191800,124185996,1624,1624,1624,1624,0
|
|
20230704,191700,124185996,1624,1624,1624,1624,0
|
|
20230704,191600,124185996,1624,1624,1624,1624,0
|
|
20230704,191500,124185996,1624,1624,1624,1624,0
|
|
20230704,191400,124185996,1624,1624,1624,1624,0
|
|
20230704,191300,124185996,1624,1624,1624,1624,0
|
|
20230704,191200,124185996,1624,1624,1624,1624,0
|
|
20230704,191100,124185996,1624,1624,1624,1624,0
|
|
20230704,191000,124185996,1624,1624,1624,1624,0
|
|
20230704,190900,124185996,1624,1624,1624,1624,0
|
|
20230704,190800,124185996,1624,1624,1624,1624,0
|
|
20230704,190700,124185996,1624,1624,1624,1624,0
|
|
20230704,190600,124185996,1624,1624,1624,1624,0
|
|
20230704,190500,124185996,1624,1624,1624,1624,0
|
|
20230704,190400,124185996,1624,1624,1624,1624,0
|
|
20230704,190300,124185996,1624,1624,1624,1624,0
|
|
20230704,190200,124185996,1624,1624,1624,1624,0
|
|
20230704,190100,124185996,1624,1624,1624,1624,0
|
|
20230704,190000,124185996,1624,1624,1624,1624,0
|
|
20230704,185900,124185996,1624,1624,1624,1624,0
|
|
20230704,185800,124185996,1624,1624,1624,1624,0
|
|
20230704,185700,124185996,1624,1624,1624,1624,0
|
|
20230704,185600,124185996,1624,1624,1624,1624,0
|
|
20230704,185500,124185996,1624,1624,1624,1624,0
|
|
20230704,185400,124185996,1624,1624,1624,1624,0
|
|
20230704,185300,124185996,1624,1624,1624,1624,0
|
|
20230704,185200,124185996,1624,1624,1624,1624,981
|
|
20230704,185100,124185996,1624,1624,1624,1624,0
|
|
20230704,185000,124185996,1624,1624,1624,1624,0
|
|
20230704,184900,124185996,1624,1624,1624,1624,0
|
|
20230704,184800,124185996,1624,1624,1624,1624,0
|
|
20230704,184700,124185996,1624,1624,1624,1624,0
|
|
20230704,184600,124185996,1624,1624,1624,1624,0
|
|
20230704,184500,124185996,1624,1624,1624,1624,0
|
|
20230704,184400,124185996,1624,1624,1624,1624,0
|
|
20230704,184300,124185996,1624,1624,1624,1624,0
|
|
20230704,184200,124185996,1624,1624,1624,1624,0
|
|
20230704,184100,124185996,1624,1624,1624,1624,0
|
|
20230704,184000,124185996,1624,1624,1624,1624,0
|
|
20230704,183900,124185996,1624,1624,1624,1624,0
|
|
20230704,183800,124185996,1624,1624,1624,1624,0
|
|
20230704,183700,124185996,1624,1624,1624,1624,0
|
|
20230704,183600,124185996,1624,1624,1624,1624,0
|
|
20230704,183500,124185996,1624,1624,1624,1624,0
|
|
20230704,183400,124185996,1624,1624,1624,1624,0
|
|
20230704,183300,124185996,1624,1624,1624,1624,0
|
|
20230704,183200,124185996,1624,1624,1624,1624,0
|
|
20230704,183100,124185996,1624,1624,1624,1624,0
|
|
20230704,183000,124185996,1624,1624,1624,1624,0
|
|
20230704,182900,124185996,1624,1624,1624,1624,0
|
|
20230704,182800,124185996,1624,1624,1624,1624,0
|
|
20230704,182700,124185996,1624,1624,1624,1624,0
|
|
20230704,182600,124185996,1624,1624,1624,1624,0
|
|
20230704,182500,124185996,1624,1624,1624,1624,0
|
|
20230704,182400,124185996,1624,1624,1624,1624,0
|
|
20230704,182300,124185996,1624,1624,1624,1624,0
|
|
20230704,182200,124185996,1624,1624,1624,1624,981
|
|
20230704,182100,124185996,1624,1624,1624,1624,0
|
|
20230704,182000,124185996,1624,1624,1624,1624,0
|
|
20230704,181900,124185996,1624,1624,1624,1624,0
|
|
20230704,181800,124185996,1624,1624,1624,1624,0
|
|
20230704,181700,124185996,1624,1624,1624,1624,0
|
|
20230704,181600,124185996,1624,1624,1624,1624,0
|
|
20230704,181500,124185996,1624,1624,1624,1624,0
|
|
20230704,181400,124185996,1624,1624,1624,1624,0
|
|
20230704,181300,124185996,1624,1624,1624,1624,0
|
|
20230704,181200,124185996,1624,1624,1624,1624,0
|
|
20230704,181100,124185996,1624,1624,1624,1624,0
|
|
20230704,181000,124185996,1624,1624,1624,1624,0
|
|
20230704,180900,124185996,1624,1624,1624,1624,0
|
|
20230704,180800,124185996,1624,1624,1624,1624,0
|
|
20230704,180700,124185996,1624,1624,1624,1624,0
|
|
20230704,180600,124185996,1624,1624,1624,1624,0
|
|
20230704,180500,124185996,1624,1624,1624,1624,0
|
|
20230704,180400,124185996,1624,1624,1624,1624,0
|
|
20230704,180300,124185996,1624,1624,1624,1624,0
|
|
20230704,180200,124185996,1624,1624,1624,1624,0
|
|
20230704,180100,124185996,1624,1624,1624,1624,0
|
|
20230704,180000,124185996,1624,1624,1624,1624,0
|
|
20230704,175900,124185996,1624,1624,1624,1624,0
|
|
20230704,175800,124185996,1624,1624,1624,1624,0
|
|
20230704,175700,124185996,1624,1624,1624,1624,0
|
|
20230704,175600,124185996,1624,1624,1624,1624,0
|
|
20230704,175500,124185996,1624,1624,1624,1624,0
|
|
20230704,175400,124185996,1624,1624,1624,1624,0
|
|
20230704,175300,124185996,1624,1624,1624,1624,0
|
|
20230704,175200,124185996,1624,1624,1624,1624,981
|
|
20230704,175100,124185996,1624,1624,1624,1624,0
|
|
20230704,175000,124185996,1624,1624,1624,1624,0
|
|
20230704,174900,124185996,1624,1624,1624,1624,0
|
|
20230704,174800,124185996,1624,1624,1624,1624,0
|
|
20230704,174700,124185996,1624,1624,1624,1624,0
|
|
20230704,174600,124185996,1624,1624,1624,1624,0
|
|
20230704,174500,124185996,1624,1624,1624,1624,0
|
|
20230704,174400,124185996,1624,1624,1624,1624,0
|
|
20230704,174300,124185996,1624,1624,1624,1624,0
|
|
20230704,174200,124185996,1624,1624,1624,1624,0
|
|
20230704,174100,124185996,1624,1624,1624,1624,0
|
|
20230704,174000,124185996,1624,1624,1624,1624,0
|
|
20230704,173900,124185996,1624,1624,1624,1624,0
|
|
20230704,173800,124185996,1624,1624,1624,1624,0
|
|
20230704,173700,124185996,1624,1624,1624,1624,0
|
|
20230704,173600,124185996,1624,1624,1624,1624,0
|
|
20230704,173500,124185996,1624,1624,1624,1624,0
|
|
20230704,173400,124185996,1624,1624,1624,1624,0
|
|
20230704,173300,124185996,1624,1624,1624,1624,0
|
|
20230704,173200,124185996,1624,1624,1624,1624,0
|
|
20230704,173100,124185996,1624,1624,1624,1624,0
|
|
20230704,173000,124185996,1624,1624,1624,1624,0
|
|
20230704,172900,124185996,1624,1624,1624,1624,0
|
|
20230704,172800,124185996,1624,1624,1624,1624,0
|
|
20230704,172700,124185996,1624,1624,1624,1624,0
|
|
20230704,172600,124185996,1624,1624,1624,1624,0
|
|
20230704,172500,124185996,1624,1624,1624,1624,0
|
|
20230704,172400,124185996,1624,1624,1624,1624,0
|
|
20230704,172300,124185996,1624,1624,1624,1624,0
|
|
20230704,172200,124185996,1624,1624,1624,1624,981
|
|
20230704,172100,124185996,1624,1624,1624,1624,0
|
|
20230704,172000,124185996,1624,1624,1624,1624,0
|
|
20230704,171900,124185996,1624,1624,1624,1624,0
|
|
20230704,171800,124185996,1624,1624,1624,1624,0
|
|
20230704,171700,124185996,1624,1624,1624,1624,0
|
|
20230704,171600,124185996,1624,1624,1624,1624,0
|
|
20230704,171500,124185996,1624,1624,1624,1624,0
|
|
20230704,171400,124185996,1624,1624,1624,1624,0
|
|
20230704,171300,124185996,1624,1624,1624,1624,0
|
|
20230704,171200,124185996,1624,1624,1624,1624,0
|
|
20230704,171100,124185996,1624,1624,1624,1624,0
|
|
20230704,171000,124185996,1624,1624,1624,1624,0
|
|
20230704,170900,124185996,1624,1624,1624,1624,0
|
|
20230704,170800,124185996,1624,1624,1624,1624,0
|
|
20230704,170700,124185996,1624,1624,1624,1624,0
|
|
20230704,170600,124185996,1624,1624,1624,1624,0
|
|
20230704,170500,124185996,1624,1624,1624,1624,0
|
|
20230704,170400,124185996,1624,1624,1624,1624,0
|
|
20230704,170300,124185996,1624,1624,1624,1624,0
|
|
20230704,170200,124185996,1624,1624,1624,1624,0
|
|
20230704,170100,124185996,1624,1624,1624,1624,0
|
|
20230704,170000,124185996,1624,1624,1624,1624,0
|
|
20230704,165900,124185996,1624,1624,1624,1624,0
|
|
20230704,165800,124185996,1624,1624,1624,1624,0
|
|
20230704,165700,124185996,1624,1624,1624,1624,0
|
|
20230704,165600,124185996,1624,1624,1624,1624,0
|
|
20230704,165500,124185996,1624,1624,1624,1624,0
|
|
20230704,165400,124185996,1624,1624,1624,1624,0
|
|
20230704,165300,124185996,1624,1624,1624,1624,0
|
|
20230704,165200,124185996,1624,1624,1624,1624,981
|
|
20230704,165100,124185996,1624,1624,1624,1624,0
|
|
20230704,165000,124185996,1624,1624,1624,1624,0
|
|
20230704,164900,124185996,1624,1624,1624,1624,0
|
|
20230704,164800,124185996,1624,1624,1624,1624,0
|
|
20230704,164700,124185996,1624,1624,1624,1624,0
|
|
20230704,164600,124185996,1624,1624,1624,1624,0
|
|
20230704,164500,124185996,1624,1624,1624,1624,0
|
|
20230704,164400,124185996,1624,1624,1624,1624,0
|
|
20230704,164300,124185996,1624,1624,1624,1624,0
|
|
20230704,164200,124185996,1624,1624,1624,1624,0
|
|
20230704,164100,124185996,1624,1624,1624,1624,0
|
|
20230704,164000,124185996,1624,1624,1624,1624,0
|
|
20230704,163900,124185996,1624,1624,1624,1624,0
|
|
20230704,163800,124185996,1624,1624,1624,1624,0
|
|
20230704,163700,124185996,1624,1624,1624,1624,0
|
|
20230704,163600,124185996,1624,1624,1624,1624,0
|
|
20230704,163500,124185996,1624,1624,1624,1624,0
|
|
20230704,163400,124185996,1624,1624,1624,1624,0
|
|
20230704,163300,124185996,1624,1624,1624,1624,0
|
|
20230704,163200,124185996,1624,1624,1624,1624,0
|
|
20230704,163100,124185996,1624,1624,1624,1624,0
|
|
20230704,163000,124185996,1624,1624,1624,1624,0
|
|
20230704,162900,124185996,1624,1624,1624,1624,0
|
|
20230704,162800,124185996,1624,1624,1624,1624,0
|
|
20230704,162700,124185996,1624,1624,1624,1624,0
|
|
20230704,162600,124185996,1624,1624,1624,1624,0
|
|
20230704,162500,124185996,1624,1624,1624,1624,0
|
|
20230704,162400,124185996,1624,1624,1624,1624,0
|
|
20230704,162300,124185996,1624,1624,1624,1624,0
|
|
20230704,162200,124185996,1624,1624,1624,1624,981
|
|
20230704,162100,124185996,1624,1624,1624,1624,0
|
|
20230704,162000,124185996,1624,1624,1624,1624,0
|
|
20230704,161900,124185996,1624,1624,1624,1624,0
|
|
20230704,161800,124185996,1624,1624,1624,1624,0
|
|
20230704,161700,124185996,1624,1624,1624,1624,0
|
|
20230704,161600,124185996,1624,1624,1624,1624,0
|
|
20230704,161500,124185996,1624,1624,1624,1624,0
|
|
20230704,161400,124185996,1624,1624,1624,1624,0
|
|
20230704,161300,124185996,1624,1624,1624,1624,0
|
|
20230704,161200,124185996,1624,1624,1624,1624,0
|
|
20230704,161100,124185996,1624,1624,1624,1624,0
|
|
20230704,161000,124185996,1624,1624,1624,1624,0
|
|
20230704,160900,124185996,1624,1624,1624,1624,0
|
|
20230704,160800,124185996,1624,1624,1624,1624,0
|
|
20230704,160700,124185996,1624,1624,1624,1624,0
|
|
20230704,160600,124185996,1624,1624,1624,1624,0
|
|
20230704,160500,124185996,1624,1624,1624,1624,0
|
|
20230704,160400,124185996,1624,1624,1624,1624,0
|
|
20230704,160300,124185996,1624,1624,1624,1624,0
|
|
20230704,160200,124185996,1624,1624,1624,1624,0
|
|
20230704,160100,124185996,1624,1624,1624,1624,0
|
|
20230704,160000,124185996,1624,1624,1624,1624,0
|
|
20230704,155900,124185996,1624,1624,1624,1624,0
|
|
20230704,155800,124185996,1624,1624,1624,1624,0
|
|
20230704,155700,124185996,1624,1624,1624,1624,0
|
|
20230704,155600,124185996,1624,1624,1624,1624,0
|
|
20230704,155500,124185996,1624,1624,1624,1624,0
|
|
20230704,155400,124185996,1624,1624,1624,1624,0
|
|
20230704,155300,124185996,1624,1624,1624,1624,0
|
|
20230704,155200,124185996,1624,1624,1624,1624,981
|
|
20230704,155100,124185996,1624,1624,1624,1624,0
|
|
20230704,155000,124185996,1624,1624,1624,1624,0
|
|
20230704,154900,124185996,1624,1624,1624,1624,0
|
|
20230704,154800,124185996,1624,1624,1624,1624,0
|
|
20230704,154700,124185996,1624,1624,1624,1624,0
|
|
20230704,154600,124185996,1624,1624,1624,1624,0
|
|
20230704,154500,124185996,1624,1624,1624,1624,0
|
|
20230704,154400,124185996,1624,1624,1624,1624,0
|
|
20230704,154300,124185996,1624,1624,1624,1624,0
|
|
20230704,154200,124185996,1624,1624,1624,1624,0
|
|
20230704,154100,124185996,1624,1624,1624,1624,0
|
|
20230704,154000,124185996,1624,1624,1624,1624,0
|
|
20230704,153900,124185996,1624,1624,1624,1624,0
|
|
20230704,153800,124185996,1624,1624,1624,1624,0
|
|
20230704,153700,124185996,1624,1624,1624,1624,0
|
|
20230704,153600,124185996,1624,1624,1624,1624,0
|
|
20230704,153500,124185996,1624,1624,1624,1624,0
|
|
20230704,153400,124185996,1624,1624,1624,1624,0
|
|
20230704,153300,124185996,1624,1624,1624,1624,0
|
|
20230704,153200,124185996,1624,1624,1624,1624,0
|
|
20230704,153100,124185996,1624,1624,1624,1624,0
|
|
20230704,153000,124185996,1624,1624,1624,1624,981
|
|
20230704,152900,122592852,1618,1618,1618,1618,0
|
|
20230704,152800,122592852,1618,1618,1618,1618,0
|
|
20230704,152700,122592852,1618,1618,1618,1618,0
|
|
20230704,152600,122592852,1618,1618,1618,1618,0
|
|
20230704,152500,122592852,1618,1618,1618,1618,0
|
|
20230704,152400,122592852,1618,1618,1618,1618,0
|
|
20230704,152300,122592852,1618,1618,1618,1618,0
|
|
20230704,152200,122592852,1618,1618,1618,1618,0
|
|
20230704,152100,122592852,1618,1618,1618,1618,0
|
|
20230704,152000,122592852,1618,1618,1618,1618,0
|
|
20230704,151900,122592852,1618,1618,1618,1618,0
|
|
20230704,151800,122592852,1618,1617,1618,1612,2005
|
|
20230704,151700,119360440,1612,1612,1612,1612,0
|
|
20230704,151600,119360440,1612,1612,1612,1612,0
|
|
20230704,151500,119360440,1612,1614,1614,1612,500
|
|
20230704,151400,118554236,1619,1619,1619,1619,0
|
|
20230704,151300,118554236,1619,1619,1619,1619,0
|
|
20230704,151200,118554236,1619,1619,1619,1619,0
|
|
20230704,151100,118554236,1619,1619,1619,1619,0
|
|
20230704,151000,118554236,1619,1613,1619,1613,115
|
|
20230704,150900,118368735,1615,1615,1615,1615,0
|
|
20230704,150800,118368735,1615,1618,1618,1614,151
|
|
20230704,150700,118124967,1613,1613,1613,1613,0
|
|
20230704,150600,118124967,1613,1613,1613,1613,0
|
|
20230704,150500,118124967,1613,1613,1613,1613,0
|
|
20230704,150400,118124967,1613,1613,1613,1613,0
|
|
20230704,150300,118124967,1613,1613,1613,1613,3
|
|
20230704,150200,118120128,1619,1619,1619,1619,11
|
|
20230704,150100,118102319,1619,1619,1619,1619,0
|
|
20230704,150000,118102319,1619,1619,1619,1619,0
|
|
20230704,145900,118102319,1619,1619,1619,1619,0
|
|
20230704,145800,118102319,1619,1619,1619,1619,100
|
|
20230704,145700,117940419,1620,1620,1620,1620,5
|
|
20230704,145600,117932319,1620,1619,1620,1619,1005
|
|
20230704,145500,116304316,1611,1611,1611,1611,0
|
|
20230704,145400,116304316,1611,1611,1611,1611,0
|
|
20230704,145300,116304316,1611,1611,1611,1611,0
|
|
20230704,145200,116304316,1611,1611,1611,1611,196
|
|
20230704,145100,115988560,1619,1619,1619,1619,0
|
|
20230704,145000,115988560,1619,1619,1619,1619,0
|
|
20230704,144900,115988560,1619,1619,1619,1619,0
|
|
20230704,144800,115988560,1619,1615,1619,1615,62
|
|
20230704,144700,115888246,1610,1610,1610,1610,0
|
|
20230704,144600,115888246,1610,1610,1610,1610,0
|
|
20230704,144500,115888246,1610,1610,1610,1610,0
|
|
20230704,144400,115888246,1610,1610,1610,1610,0
|
|
20230704,144300,115888246,1610,1610,1610,1610,0
|
|
20230704,144200,115888246,1610,1610,1610,1610,0
|
|
20230704,144100,115888246,1610,1610,1610,1610,0
|
|
20230704,144000,115888246,1610,1610,1610,1610,0
|
|
20230704,143900,115888246,1610,1610,1610,1610,0
|
|
20230704,143800,115888246,1610,1610,1610,1610,0
|
|
20230704,143700,115888246,1610,1610,1610,1610,0
|
|
20230704,143600,115888246,1610,1610,1610,1610,0
|
|
20230704,143500,115888246,1610,1610,1610,1610,0
|
|
20230704,143400,115888246,1610,1610,1610,1610,0
|
|
20230704,143300,115888246,1610,1610,1610,1610,0
|
|
20230704,143200,115888246,1610,1610,1610,1610,0
|
|
20230704,143100,115888246,1610,1610,1610,1610,0
|
|
20230704,143000,115888246,1610,1610,1610,1610,50
|
|
20230704,142900,115807746,1610,1610,1610,1610,0
|
|
20230704,142800,115807746,1610,1610,1610,1610,0
|
|
20230704,142700,115807746,1610,1610,1610,1610,0
|
|
20230704,142600,115807746,1610,1610,1610,1610,0
|
|
20230704,142500,115807746,1610,1610,1610,1610,0
|
|
20230704,142400,115807746,1610,1612,1612,1610,254
|
|
20230704,142300,115398611,1613,1613,1613,1613,0
|
|
20230704,142200,115398611,1613,1613,1613,1613,11
|
|
20230704,142100,115380868,1624,1619,1624,1619,41
|
|
20230704,142000,115314359,1620,1620,1620,1620,0
|
|
20230704,141900,115314359,1620,1620,1620,1620,0
|
|
20230704,141800,115314359,1620,1620,1620,1620,0
|
|
20230704,141700,115314359,1620,1620,1621,1620,49
|
|
20230704,141600,115234972,1615,1615,1615,1615,4
|
|
20230704,141500,115228512,1615,1615,1615,1615,0
|
|
20230704,141400,115228512,1615,1615,1615,1615,0
|
|
20230704,141300,115228512,1615,1615,1615,1615,5
|
|
20230704,141200,115220437,1615,1615,1615,1615,0
|
|
20230704,141100,115220437,1615,1615,1615,1615,0
|
|
20230704,141000,115220437,1615,1615,1615,1615,0
|
|
20230704,140900,115220437,1615,1615,1615,1615,90
|
|
20230704,140800,115075087,1615,1615,1615,1615,1
|
|
20230704,140700,115073472,1615,1615,1615,1615,0
|
|
20230704,140600,115073472,1615,1615,1615,1615,0
|
|
20230704,140500,115073472,1615,1615,1615,1615,0
|
|
20230704,140400,115073472,1615,1615,1615,1615,0
|
|
20230704,140300,115073472,1615,1615,1615,1615,0
|
|
20230704,140200,115073472,1615,1615,1615,1615,0
|
|
20230704,140100,115073472,1615,1615,1615,1615,0
|
|
20230704,140000,115073472,1615,1615,1615,1615,0
|
|
20230704,135900,115073472,1615,1615,1615,1615,0
|
|
20230704,135800,115073472,1615,1615,1615,1615,0
|
|
20230704,135700,115073472,1615,1615,1615,1615,0
|
|
20230704,135600,115073472,1615,1615,1615,1615,21
|
|
20230704,135500,115039557,1618,1618,1618,1618,0
|
|
20230704,135400,115039557,1618,1618,1618,1618,0
|
|
20230704,135300,115039557,1618,1618,1618,1618,0
|
|
20230704,135200,115039557,1618,1618,1618,1618,0
|
|
20230704,135100,115039557,1618,1618,1618,1618,0
|
|
20230704,135000,115039557,1618,1618,1618,1618,0
|
|
20230704,134900,115039557,1618,1618,1618,1618,1
|
|
20230704,134800,115037939,1618,1618,1618,1618,0
|
|
20230704,134700,115037939,1618,1618,1619,1618,530
|
|
20230704,134600,114179900,1619,1619,1619,1619,1
|
|
20230704,134500,114178281,1619,1618,1619,1618,1000
|
|
20230704,134400,112559282,1619,1619,1619,1619,0
|
|
20230704,134300,112559282,1619,1619,1619,1619,1
|
|
20230704,134200,112557663,1611,1611,1611,1611,0
|
|
20230704,134100,112557663,1611,1611,1611,1611,0
|
|
20230704,134000,112557663,1611,1611,1611,1611,0
|
|
20230704,133900,112557663,1611,1611,1611,1611,0
|
|
20230704,133800,112557663,1611,1611,1611,1611,0
|
|
20230704,133700,112557663,1611,1611,1611,1611,0
|
|
20230704,133600,112557663,1611,1611,1611,1611,70
|
|
20230704,133500,112444893,1611,1611,1611,1611,0
|
|
20230704,133400,112444893,1611,1611,1611,1611,1
|
|
20230704,133300,112443282,1622,1621,1622,1621,1000
|
|
20230704,133200,110821302,1621,1621,1621,1621,0
|
|
20230704,133100,110821302,1621,1621,1621,1621,1
|
|
20230704,133000,110819681,1612,1614,1614,1612,571
|
|
20230704,132900,109898714,1614,1614,1614,1614,0
|
|
20230704,132800,109898714,1614,1614,1614,1614,0
|
|
20230704,132700,109898714,1614,1614,1614,1614,0
|
|
20230704,132600,109898714,1614,1614,1614,1614,0
|
|
20230704,132500,109898714,1614,1614,1614,1614,0
|
|
20230704,132400,109898714,1614,1614,1614,1614,0
|
|
20230704,132300,109898714,1614,1614,1614,1614,0
|
|
20230704,132200,109898714,1614,1615,1615,1614,25
|
|
20230704,132100,109858363,1624,1624,1624,1624,0
|
|
20230704,132000,109858363,1624,1620,1624,1620,2000
|
|
20230704,131900,106611492,1612,1612,1612,1612,0
|
|
20230704,131800,106611492,1612,1612,1612,1612,0
|
|
20230704,131700,106611492,1612,1612,1612,1612,300
|
|
20230704,131600,106127892,1612,1612,1612,1612,0
|
|
20230704,131500,106127892,1612,1612,1612,1612,0
|
|
20230704,131400,106127892,1612,1612,1612,1612,1
|
|
20230704,131300,106126280,1621,1621,1621,1621,1001
|
|
20230704,131200,104503659,1624,1610,1624,1610,3000
|
|
20230704,131100,99645630,1610,1611,1611,1610,731
|
|
20230704,131000,98468630,1611,1615,1615,1611,662
|
|
20230704,130900,97401748,1615,1615,1615,1615,0
|
|
20230704,130800,97401748,1615,1615,1615,1615,0
|
|
20230704,130700,97401748,1615,1615,1615,1615,10
|
|
20230704,130600,97385598,1615,1615,1615,1615,0
|
|
20230704,130500,97385598,1615,1615,1615,1615,0
|
|
20230704,130400,97385598,1615,1615,1615,1615,0
|
|
20230704,130300,97385598,1615,1615,1615,1615,0
|
|
20230704,130200,97385598,1615,1615,1615,1615,0
|
|
20230704,130100,97385598,1615,1615,1615,1615,15
|
|
20230704,130000,97361373,1617,1617,1617,1617,0
|
|
20230704,125900,97361373,1617,1617,1617,1617,0
|
|
20230704,125800,97361373,1617,1617,1617,1617,5
|
|
20230704,125700,97353288,1617,1617,1617,1617,0
|
|
20230704,125600,97353288,1617,1617,1617,1617,0
|
|
20230704,125500,97353288,1617,1617,1617,1617,10
|
|
20230704,125400,97337118,1617,1617,1617,1617,200
|
|
20230704,125300,97013718,1609,1609,1609,1609,100
|
|
20230704,125200,96852818,1609,1609,1609,1609,0
|
|
20230704,125100,96852818,1609,1609,1609,1609,0
|
|
20230704,125000,96852818,1609,1609,1609,1609,0
|
|
20230704,124900,96852818,1609,1609,1609,1609,1
|
|
20230704,124800,96851209,1618,1618,1618,1618,0
|
|
20230704,124700,96851209,1618,1618,1618,1618,0
|
|
20230704,124600,96851209,1618,1610,1618,1610,100
|
|
20230704,124500,96689888,1610,1610,1610,1610,0
|
|
20230704,124400,96689888,1610,1610,1610,1610,1
|
|
20230704,124300,96688278,1610,1610,1610,1610,0
|
|
20230704,124200,96688278,1610,1610,1610,1610,1274
|
|
20230704,124100,94637138,1607,1607,1607,1607,0
|
|
20230704,124000,94637138,1607,1607,1607,1607,62
|
|
20230704,123900,94537504,1610,1610,1610,1610,0
|
|
20230704,123800,94537504,1610,1609,1610,1609,95
|
|
20230704,123700,94384609,1608,1608,1608,1608,0
|
|
20230704,123600,94384609,1608,1608,1608,1608,0
|
|
20230704,123500,94384609,1608,1608,1608,1608,12
|
|
20230704,123400,94365313,1608,1608,1608,1608,0
|
|
20230704,123300,94365313,1608,1608,1608,1608,0
|
|
20230704,123200,94365313,1608,1608,1608,1608,0
|
|
20230704,123100,94365313,1608,1608,1608,1608,3
|
|
20230704,123000,94360489,1608,1608,1608,1608,43
|
|
20230704,122900,94291345,1608,1608,1608,1608,0
|
|
20230704,122800,94291345,1608,1608,1608,1608,0
|
|
20230704,122700,94291345,1608,1608,1608,1608,1
|
|
20230704,122600,94289737,1607,1607,1607,1607,11
|
|
20230704,122500,94272060,1607,1607,1607,1607,10
|
|
20230704,122400,94255990,1607,1607,1607,1607,2
|
|
20230704,122300,94252776,1606,1606,1607,1606,404
|
|
20230704,122200,93603951,1607,1607,1607,1607,0
|
|
20230704,122100,93603951,1607,1607,1607,1607,24
|
|
20230704,122000,93565383,1607,1607,1607,1607,2
|
|
20230704,121900,93562169,1605,1605,1605,1605,0
|
|
20230704,121800,93562169,1605,1605,1605,1605,0
|
|
20230704,121700,93562169,1605,1605,1605,1605,0
|
|
20230704,121600,93562169,1605,1605,1605,1605,0
|
|
20230704,121500,93562169,1605,1605,1605,1605,0
|
|
20230704,121400,93562169,1605,1606,1606,1605,1436
|
|
20230704,121300,91255954,1606,1606,1606,1606,0
|
|
20230704,121200,91255954,1606,1606,1606,1606,100
|
|
20230704,121100,91095354,1606,1606,1606,1606,0
|
|
20230704,121000,91095354,1606,1606,1606,1606,50
|
|
20230704,120900,91015054,1606,1606,1606,1606,4
|
|
20230704,120800,91008630,1606,1606,1606,1606,0
|
|
20230704,120700,91008630,1606,1606,1606,1606,0
|
|
20230704,120600,91008630,1606,1606,1606,1606,0
|
|
20230704,120500,91008630,1606,1606,1606,1606,0
|
|
20230704,120400,91008630,1606,1606,1606,1606,1000
|
|
20230704,120300,89402630,1607,1607,1607,1607,2
|
|
20230704,120200,89399416,1609,1609,1609,1609,0
|
|
20230704,120100,89399416,1609,1609,1609,1609,1
|
|
20230704,120000,89397807,1607,1607,1607,1607,0
|
|
20230704,115900,89397807,1607,1607,1607,1607,0
|
|
20230704,115800,89397807,1607,1607,1607,1607,1
|
|
20230704,115700,89396200,1606,1606,1606,1606,0
|
|
20230704,115600,89396200,1606,1606,1606,1606,0
|
|
20230704,115500,89396200,1606,1606,1606,1606,0
|
|
20230704,115400,89396200,1606,1606,1606,1606,0
|
|
20230704,115300,89396200,1606,1606,1606,1606,0
|
|
20230704,115200,89396200,1606,1606,1606,1606,0
|
|
20230704,115100,89396200,1606,1606,1606,1606,0
|
|
20230704,115000,89396200,1606,1606,1606,1606,0
|
|
20230704,114900,89396200,1606,1606,1606,1606,7
|
|
20230704,114800,89384958,1606,1606,1606,1606,0
|
|
20230704,114700,89384958,1606,1606,1606,1606,15
|
|
20230704,114600,89360868,1607,1607,1607,1607,20
|
|
20230704,114500,89328728,1609,1609,1609,1609,0
|
|
20230704,114400,89328728,1609,1609,1609,1609,0
|
|
20230704,114300,89328728,1609,1608,1609,1608,50
|
|
20230704,114200,89248293,1609,1609,1609,1609,0
|
|
20230704,114100,89248293,1609,1609,1609,1609,863
|
|
20230704,114000,87859726,1609,1609,1609,1609,0
|
|
20230704,113900,87859726,1609,1609,1609,1609,0
|
|
20230704,113800,87859726,1609,1608,1609,1608,137
|
|
20230704,113700,87639328,1608,1608,1608,1608,5
|
|
20230704,113600,87631288,1609,1609,1609,1609,0
|
|
20230704,113500,87631288,1609,1609,1609,1609,0
|
|
20230704,113400,87631288,1609,1609,1609,1609,0
|
|
20230704,113300,87631288,1609,1609,1609,1609,0
|
|
20230704,113200,87631288,1609,1609,1609,1609,6
|
|
20230704,113100,87621634,1609,1609,1609,1609,34
|
|
20230704,113000,87566928,1606,1607,1607,1606,1739
|
|
20230704,112900,84774090,1609,1609,1609,1609,10
|
|
20230704,112800,84758000,1609,1609,1609,1609,0
|
|
20230704,112700,84758000,1609,1609,1609,1609,0
|
|
20230704,112600,84758000,1609,1609,1609,1609,0
|
|
20230704,112500,84758000,1609,1609,1609,1609,1
|
|
20230704,112400,84756391,1609,1609,1609,1609,50
|
|
20230704,112300,84675941,1609,1609,1609,1609,5
|
|
20230704,112200,84667896,1610,1610,1610,1610,0
|
|
20230704,112100,84667896,1610,1610,1610,1610,41
|
|
20230704,112000,84601886,1610,1610,1610,1610,0
|
|
20230704,111900,84601886,1610,1610,1610,1610,0
|
|
20230704,111800,84601886,1610,1610,1610,1610,1
|
|
20230704,111700,84600276,1610,1610,1610,1610,0
|
|
20230704,111600,84600276,1610,1610,1610,1610,1
|
|
20230704,111500,84598666,1610,1609,1610,1606,3840
|
|
20230704,111400,78427083,1610,1610,1610,1610,1000
|
|
20230704,111300,76817083,1610,1609,1610,1609,805
|
|
20230704,111200,75521137,1609,1609,1609,1609,200
|
|
20230704,111100,75199337,1609,1609,1609,1609,0
|
|
20230704,111000,75199337,1609,1609,1609,1609,2
|
|
20230704,110900,75196119,1608,1608,1608,1608,0
|
|
20230704,110800,75196119,1608,1608,1608,1608,442
|
|
20230704,110700,74485383,1609,1609,1609,1609,2
|
|
20230704,110600,74482165,1609,1609,1609,1609,6
|
|
20230704,110500,74472511,1609,1609,1609,1609,1
|
|
20230704,110400,74470902,1608,1608,1608,1608,0
|
|
20230704,110300,74470902,1608,1608,1608,1608,0
|
|
20230704,110200,74470902,1608,1608,1608,1608,0
|
|
20230704,110100,74470902,1608,1608,1608,1608,0
|
|
20230704,110000,74470902,1608,1608,1608,1608,1
|
|
20230704,105900,74469294,1607,1607,1607,1607,1
|
|
20230704,105800,74467687,1608,1608,1608,1608,1
|
|
20230704,105700,74466079,1608,1608,1608,1608,0
|
|
20230704,105600,74466079,1608,1608,1608,1608,0
|
|
20230704,105500,74466079,1608,1608,1608,1608,0
|
|
20230704,105400,74466079,1608,1608,1608,1608,0
|
|
20230704,105300,74466079,1608,1608,1608,1608,18
|
|
20230704,105200,74437135,1610,1610,1610,1610,342
|
|
20230704,105100,73886515,1610,1610,1610,1610,900
|
|
20230704,105000,72437515,1610,1610,1610,1610,0
|
|
20230704,104900,72437515,1610,1610,1610,1610,0
|
|
20230704,104800,72437515,1610,1610,1610,1610,0
|
|
20230704,104700,72437515,1610,1610,1610,1610,61
|
|
20230704,104600,72339305,1613,1613,1613,1613,0
|
|
20230704,104500,72339305,1613,1613,1613,1613,0
|
|
20230704,104400,72339305,1613,1613,1613,1613,0
|
|
20230704,104300,72339305,1613,1607,1613,1607,32
|
|
20230704,104200,72287872,1608,1608,1608,1608,0
|
|
20230704,104100,72287872,1608,1608,1608,1608,0
|
|
20230704,104000,72287872,1608,1608,1608,1608,0
|
|
20230704,103900,72287872,1608,1607,1613,1607,685
|
|
20230704,103800,71187070,1607,1607,1607,1607,0
|
|
20230704,103700,71187070,1607,1607,1607,1607,0
|
|
20230704,103600,71187070,1607,1607,1607,1607,0
|
|
20230704,103500,71187070,1607,1607,1607,1607,0
|
|
20230704,103400,71187070,1607,1607,1607,1607,0
|
|
20230704,103300,71187070,1607,1607,1607,1607,0
|
|
20230704,103200,71187070,1607,1607,1607,1607,0
|
|
20230704,103100,71187070,1607,1607,1607,1607,1
|
|
20230704,103000,71185463,1611,1608,1611,1606,1634
|
|
20230704,102900,68559571,1607,1608,1608,1607,51
|
|
20230704,102800,68477564,1607,1607,1607,1607,1
|
|
20230704,102700,68475957,1615,1615,1615,1615,0
|
|
20230704,102600,68475957,1615,1607,1615,1607,901
|
|
20230704,102500,67028042,1607,1607,1607,1607,0
|
|
20230704,102400,67028042,1607,1607,1607,1607,0
|
|
20230704,102300,67028042,1607,1607,1607,1607,83
|
|
20230704,102200,66894661,1606,1606,1606,1606,50
|
|
20230704,102100,66814361,1606,1614,1614,1606,8
|
|
20230704,102000,66801471,1607,1614,1614,1607,6
|
|
20230704,101900,66791794,1607,1614,1614,1607,5576
|
|
20230704,101800,57792137,1614,1614,1614,1614,25
|
|
20230704,101700,57751787,1614,1614,1614,1614,10
|
|
20230704,101600,57735647,1614,1609,1614,1609,16
|
|
20230704,101500,57709873,1609,1609,1609,1609,1
|
|
20230704,101400,57708264,1605,1605,1605,1605,0
|
|
20230704,101300,57708264,1605,1605,1605,1605,0
|
|
20230704,101200,57708264,1605,1605,1605,1605,0
|
|
20230704,101100,57708264,1605,1605,1605,1605,0
|
|
20230704,101000,57708264,1605,1605,1605,1605,0
|
|
20230704,100900,57708264,1605,1609,1624,1605,1001
|
|
20230704,100800,56091698,1603,1603,1603,1603,0
|
|
20230704,100700,56091698,1603,1603,1603,1603,0
|
|
20230704,100600,56091698,1603,1604,1604,1603,200
|
|
20230704,100500,55771095,1613,1613,1613,1613,0
|
|
20230704,100400,55771095,1613,1613,1613,1613,0
|
|
20230704,100300,55771095,1613,1613,1613,1613,0
|
|
20230704,100200,55771095,1613,1609,1613,1609,500
|
|
20230704,100100,54965017,1603,1603,1603,1603,0
|
|
20230704,100000,54965017,1603,1603,1603,1603,0
|
|
20230704,095900,54965017,1603,1603,1603,1603,0
|
|
20230704,095800,54965017,1603,1603,1603,1603,0
|
|
20230704,095700,54965017,1603,1603,1603,1603,221
|
|
20230704,095600,54610754,1603,1604,1604,1603,200
|
|
20230704,095500,54289991,1608,1608,1608,1608,0
|
|
20230704,095400,54289991,1608,1608,1608,1608,0
|
|
20230704,095300,54289991,1608,1606,1608,1606,24
|
|
20230704,095200,54251401,1608,1608,1608,1608,0
|
|
20230704,095100,54251401,1608,1603,1608,1603,226
|
|
20230704,095000,53888123,1603,1603,1603,1603,0
|
|
20230704,094900,53888123,1603,1604,1604,1603,200
|
|
20230704,094800,53567522,1603,1604,1604,1603,634
|
|
20230704,094700,52551100,1604,1604,1604,1604,0
|
|
20230704,094600,52551100,1604,1605,1605,1604,531
|
|
20230704,094500,51699314,1603,1603,1603,1603,0
|
|
20230704,094400,51699314,1603,1603,1603,1603,0
|
|
20230704,094300,51699314,1603,1603,1603,1603,5
|
|
20230704,094200,51691299,1610,1603,1610,1603,493
|
|
20230704,094100,50900992,1604,1608,1608,1604,1917
|
|
20230704,094000,47825513,1610,1610,1610,1610,0
|
|
20230704,093900,47825513,1610,1608,1610,1608,2
|
|
20230704,093800,47822295,1613,1609,1613,1609,5
|
|
20230704,093700,47814234,1610,1610,1610,1610,1
|
|
20230704,093600,47812624,1604,1604,1604,1603,6454
|
|
20230704,093500,37460409,1604,1604,1604,1604,137
|
|
20230704,093400,37240661,1604,1605,1605,1604,2831
|
|
20230704,093300,32699686,1604,1609,1609,1604,3162
|
|
20230704,093200,27622207,1608,1608,1608,1608,0
|
|
20230704,093100,27622207,1608,1610,1610,1608,627
|
|
20230704,093000,26613697,1610,1610,1610,1610,1
|
|
20230704,092900,26612087,1610,1610,1610,1610,100
|
|
20230704,092800,26451087,1610,1610,1610,1610,2
|
|
20230704,092700,26447867,1611,1611,1611,1611,0
|
|
20230704,092600,26447867,1611,1612,1612,1611,70
|
|
20230704,092500,26335047,1613,1614,1614,1613,51
|
|
20230704,092400,26252764,1619,1619,1619,1619,1
|
|
20230704,092300,26251145,1619,1619,1619,1619,0
|
|
20230704,092200,26251145,1619,1619,1619,1619,7
|
|
20230704,092100,26239812,1620,1620,1620,1620,0
|
|
20230704,092000,26239812,1620,1620,1620,1620,0
|
|
20230704,091900,26239812,1620,1620,1620,1620,516
|
|
20230704,091800,25403892,1609,1609,1609,1609,184
|
|
20230704,091700,25107836,1609,1617,1617,1609,4705
|
|
20230704,091600,17535857,1619,1620,1620,1619,73
|
|
20230704,091500,17417666,1627,1620,1627,1619,2571
|
|
20230704,091400,13253696,1627,1627,1627,1627,1
|
|
20230704,091300,13252069,1620,1621,1621,1620,320
|
|
20230704,091200,12733599,1628,1628,1628,1628,237
|
|
20230704,091100,12347763,1629,1629,1629,1629,0
|
|
20230704,091000,12347763,1629,1629,1629,1629,1
|
|
20230704,090900,12346134,1621,1621,1621,1620,997
|
|
20230704,090800,10730003,1621,1622,1622,1621,5
|
|
20230704,090700,10721897,1621,1621,1621,1621,58
|
|
20230704,090600,10627879,1621,1620,1621,1620,765
|
|
20230704,090500,9388128,1620,1621,1621,1620,1285
|
|
20230704,090400,7305243,1621,1621,1621,1621,37
|
|
20230704,090300,7245266,1621,1621,1621,1621,5
|
|
20230704,090200,7237161,1621,1621,1621,1621,0
|
|
20230704,090100,7237161,1621,1624,1624,1621,2876
|
|
20230704,090000,2568315,1625,1630,1630,1625,1576
|