688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202500,382743990,1349,1349,1349,1349,28228
|
|
20230629,202400,382743990,1349,1349,1349,1349,0
|
|
20230629,202300,382743990,1349,1349,1349,1349,0
|
|
20230629,202200,382743990,1349,1349,1349,1349,0
|
|
20230629,202100,382743990,1349,1349,1349,1349,0
|
|
20230629,202000,382743990,1349,1349,1349,1349,0
|
|
20230629,201900,382743990,1349,1349,1349,1349,0
|
|
20230629,201800,382743990,1349,1349,1349,1349,0
|
|
20230629,201700,382743990,1349,1349,1349,1349,0
|
|
20230629,201600,382743990,1349,1349,1349,1349,0
|
|
20230629,201500,382743990,1349,1349,1349,1349,0
|
|
20230629,201400,382743990,1349,1349,1349,1349,0
|
|
20230629,201300,382743990,1349,1349,1349,1349,0
|
|
20230629,201200,382743990,1349,1349,1349,1349,0
|
|
20230629,201100,382743990,1349,1349,1349,1349,0
|
|
20230629,201000,382743990,1349,1349,1349,1349,0
|
|
20230629,200900,382743990,1349,1349,1349,1349,0
|
|
20230629,200800,382743990,1349,1349,1349,1349,0
|
|
20230629,200700,382743990,1349,1349,1349,1349,0
|
|
20230629,200600,382743990,1349,1349,1349,1349,0
|
|
20230629,200500,382743990,1349,1349,1349,1349,0
|
|
20230629,200400,382743990,1349,1349,1349,1349,0
|
|
20230629,200300,382743990,1349,1349,1349,1349,0
|
|
20230629,200200,382743990,1349,1349,1349,1349,0
|
|
20230629,200100,382743990,1349,1349,1349,1349,0
|
|
20230629,200000,382743990,1349,1349,1349,1349,0
|
|
20230629,195900,382743990,1349,1349,1349,1349,0
|
|
20230629,195800,382743990,1349,1349,1349,1349,0
|
|
20230629,195700,382743990,1349,1349,1349,1349,0
|
|
20230629,195600,382743990,1349,1349,1349,1349,0
|
|
20230629,195500,382743990,1349,1349,1349,1349,28228
|
|
20230629,195400,382743990,1349,1349,1349,1349,0
|
|
20230629,195300,382743990,1349,1349,1349,1349,0
|
|
20230629,195200,382743990,1349,1349,1349,1349,0
|
|
20230629,195100,382743990,1349,1349,1349,1349,0
|
|
20230629,195000,382743990,1349,1349,1349,1349,0
|
|
20230629,194900,382743990,1349,1349,1349,1349,0
|
|
20230629,194800,382743990,1349,1349,1349,1349,0
|
|
20230629,194700,382743990,1349,1349,1349,1349,0
|
|
20230629,194600,382743990,1349,1349,1349,1349,0
|
|
20230629,194500,382743990,1349,1349,1349,1349,0
|
|
20230629,194400,382743990,1349,1349,1349,1349,0
|
|
20230629,194300,382743990,1349,1349,1349,1349,0
|
|
20230629,194200,382743990,1349,1349,1349,1349,0
|
|
20230629,194100,382743990,1349,1349,1349,1349,0
|
|
20230629,194000,382743990,1349,1349,1349,1349,0
|
|
20230629,193900,382743990,1349,1349,1349,1349,0
|
|
20230629,193800,382743990,1349,1349,1349,1349,0
|
|
20230629,193700,382743990,1349,1349,1349,1349,0
|
|
20230629,193600,382743990,1349,1349,1349,1349,0
|
|
20230629,193500,382743990,1349,1349,1349,1349,0
|
|
20230629,193400,382743990,1349,1349,1349,1349,0
|
|
20230629,193300,382743990,1349,1349,1349,1349,0
|
|
20230629,193200,382743990,1349,1349,1349,1349,0
|
|
20230629,193100,382743990,1349,1349,1349,1349,0
|
|
20230629,193000,382743990,1349,1349,1349,1349,0
|
|
20230629,192900,382743990,1349,1349,1349,1349,0
|
|
20230629,192800,382743990,1349,1349,1349,1349,0
|
|
20230629,192700,382743990,1349,1349,1349,1349,0
|
|
20230629,192600,382743990,1349,1349,1349,1349,0
|
|
20230629,192500,382743990,1349,1349,1349,1349,28228
|
|
20230629,192400,382743990,1349,1349,1349,1349,0
|
|
20230629,192300,382743990,1349,1349,1349,1349,0
|
|
20230629,192200,382743990,1349,1349,1349,1349,0
|
|
20230629,192100,382743990,1349,1349,1349,1349,0
|
|
20230629,192000,382743990,1349,1349,1349,1349,0
|
|
20230629,191900,382743990,1349,1349,1349,1349,0
|
|
20230629,191800,382743990,1349,1349,1349,1349,0
|
|
20230629,191700,382743990,1349,1349,1349,1349,0
|
|
20230629,191600,382743990,1349,1349,1349,1349,0
|
|
20230629,191500,382743990,1349,1349,1349,1349,0
|
|
20230629,191400,382743990,1349,1349,1349,1349,0
|
|
20230629,191300,382743990,1349,1349,1349,1349,0
|
|
20230629,191200,382743990,1349,1349,1349,1349,0
|
|
20230629,191100,382743990,1349,1349,1349,1349,0
|
|
20230629,191000,382743990,1349,1349,1349,1349,0
|
|
20230629,190900,382743990,1349,1349,1349,1349,0
|
|
20230629,190800,382743990,1349,1349,1349,1349,0
|
|
20230629,190700,382743990,1349,1349,1349,1349,0
|
|
20230629,190600,382743990,1349,1349,1349,1349,0
|
|
20230629,190500,382743990,1349,1349,1349,1349,0
|
|
20230629,190400,382743990,1349,1349,1349,1349,0
|
|
20230629,190300,382743990,1349,1349,1349,1349,0
|
|
20230629,190200,382743990,1349,1349,1349,1349,0
|
|
20230629,190100,382743990,1349,1349,1349,1349,0
|
|
20230629,190000,382743990,1349,1349,1349,1349,0
|
|
20230629,185900,382743990,1349,1349,1349,1349,0
|
|
20230629,185800,382743990,1349,1349,1349,1349,0
|
|
20230629,185700,382743990,1349,1349,1349,1349,0
|
|
20230629,185600,382743990,1349,1349,1349,1349,0
|
|
20230629,185500,382743990,1349,1349,1349,1349,28228
|
|
20230629,185400,382743990,1349,1349,1349,1349,0
|
|
20230629,185300,382743990,1349,1349,1349,1349,0
|
|
20230629,185200,382743990,1349,1349,1349,1349,0
|
|
20230629,185100,382743990,1349,1349,1349,1349,0
|
|
20230629,185000,382743990,1349,1349,1349,1349,0
|
|
20230629,184900,382743990,1349,1349,1349,1349,0
|
|
20230629,184800,382743990,1349,1349,1349,1349,0
|
|
20230629,184700,382743990,1349,1349,1349,1349,0
|
|
20230629,184600,382743990,1349,1349,1349,1349,0
|
|
20230629,184500,382743990,1349,1349,1349,1349,0
|
|
20230629,184400,382743990,1349,1349,1349,1349,0
|
|
20230629,184300,382743990,1349,1349,1349,1349,0
|
|
20230629,184200,382743990,1349,1349,1349,1349,0
|
|
20230629,184100,382743990,1349,1349,1349,1349,0
|
|
20230629,184000,382743990,1349,1349,1349,1349,0
|
|
20230629,183900,382743990,1349,1349,1349,1349,0
|
|
20230629,183800,382743990,1349,1349,1349,1349,0
|
|
20230629,183700,382743990,1349,1349,1349,1349,0
|
|
20230629,183600,382743990,1349,1349,1349,1349,0
|
|
20230629,183500,382743990,1349,1349,1349,1349,0
|
|
20230629,183400,382743990,1349,1349,1349,1349,0
|
|
20230629,183300,382743990,1349,1349,1349,1349,0
|
|
20230629,183200,382743990,1349,1349,1349,1349,0
|
|
20230629,183100,382743990,1349,1349,1349,1349,0
|
|
20230629,183000,382743990,1349,1349,1349,1349,0
|
|
20230629,182900,382743990,1349,1349,1349,1349,0
|
|
20230629,182800,382743990,1349,1349,1349,1349,0
|
|
20230629,182700,382743990,1349,1349,1349,1349,0
|
|
20230629,182600,382743990,1349,1349,1349,1349,0
|
|
20230629,182500,382743990,1349,1349,1349,1349,28228
|
|
20230629,182400,382743990,1349,1349,1349,1349,0
|
|
20230629,182300,382743990,1349,1349,1349,1349,0
|
|
20230629,182200,382743990,1349,1349,1349,1349,0
|
|
20230629,182100,382743990,1349,1349,1349,1349,0
|
|
20230629,182000,382743990,1349,1349,1349,1349,0
|
|
20230629,181900,382743990,1349,1349,1349,1349,0
|
|
20230629,181800,382743990,1349,1349,1349,1349,0
|
|
20230629,181700,382743990,1349,1349,1349,1349,0
|
|
20230629,181600,382743990,1349,1349,1349,1349,0
|
|
20230629,181500,382743990,1349,1349,1349,1349,0
|
|
20230629,181400,382743990,1349,1349,1349,1349,0
|
|
20230629,181300,382743990,1349,1349,1349,1349,0
|
|
20230629,181200,382743990,1349,1349,1349,1349,0
|
|
20230629,181100,382743990,1349,1349,1349,1349,0
|
|
20230629,181000,382743990,1349,1349,1349,1349,0
|
|
20230629,180900,382743990,1349,1349,1349,1349,0
|
|
20230629,180800,382743990,1349,1349,1349,1349,0
|
|
20230629,180700,382743990,1349,1349,1349,1349,0
|
|
20230629,180600,382743990,1349,1349,1349,1349,0
|
|
20230629,180500,382743990,1349,1349,1349,1349,0
|
|
20230629,180400,382743990,1349,1349,1349,1349,0
|
|
20230629,180300,382743990,1349,1349,1349,1349,0
|
|
20230629,180200,382743990,1349,1349,1349,1349,0
|
|
20230629,180100,382743990,1349,1349,1349,1349,0
|
|
20230629,180000,382743990,1349,1349,1349,1349,0
|
|
20230629,175900,382743990,1349,1349,1349,1349,0
|
|
20230629,175800,382743990,1349,1349,1349,1349,0
|
|
20230629,175700,382743990,1349,1349,1349,1349,0
|
|
20230629,175600,382743990,1349,1349,1349,1349,0
|
|
20230629,175500,382743990,1349,1349,1349,1349,28228
|
|
20230629,175400,382743990,1349,1349,1349,1349,0
|
|
20230629,175300,382743990,1349,1349,1349,1349,0
|
|
20230629,175200,382743990,1349,1349,1349,1349,0
|
|
20230629,175100,382743990,1349,1349,1349,1349,0
|
|
20230629,175000,382743990,1349,1349,1349,1349,0
|
|
20230629,174900,382743990,1349,1349,1349,1349,0
|
|
20230629,174800,382743990,1349,1349,1349,1349,0
|
|
20230629,174700,382743990,1349,1349,1349,1349,0
|
|
20230629,174600,382743990,1349,1349,1349,1349,0
|
|
20230629,174500,382743990,1349,1349,1349,1349,0
|
|
20230629,174400,382743990,1349,1349,1349,1349,0
|
|
20230629,174300,382743990,1349,1349,1349,1349,0
|
|
20230629,174200,382743990,1349,1349,1349,1349,0
|
|
20230629,174100,382743990,1349,1349,1349,1349,0
|
|
20230629,174000,382743990,1349,1349,1349,1349,0
|
|
20230629,173900,382743990,1349,1349,1349,1349,0
|
|
20230629,173800,382743990,1349,1349,1349,1349,0
|
|
20230629,173700,382743990,1349,1349,1349,1349,0
|
|
20230629,173600,382743990,1349,1349,1349,1349,0
|
|
20230629,173500,382743990,1349,1349,1349,1349,0
|
|
20230629,173400,382743990,1349,1349,1349,1349,0
|
|
20230629,173300,382743990,1349,1349,1349,1349,0
|
|
20230629,173200,382743990,1349,1349,1349,1349,0
|
|
20230629,173100,382743990,1349,1349,1349,1349,0
|
|
20230629,173000,382743990,1349,1349,1349,1349,0
|
|
20230629,172900,382743990,1349,1349,1349,1349,0
|
|
20230629,172800,382743990,1349,1349,1349,1349,0
|
|
20230629,172700,382743990,1349,1349,1349,1349,0
|
|
20230629,172600,382743990,1349,1349,1349,1349,0
|
|
20230629,172500,382743990,1349,1349,1349,1349,28228
|
|
20230629,172400,382743990,1349,1349,1349,1349,0
|
|
20230629,172300,382743990,1349,1349,1349,1349,0
|
|
20230629,172200,382743990,1349,1349,1349,1349,0
|
|
20230629,172100,382743990,1349,1349,1349,1349,0
|
|
20230629,172000,382743990,1349,1349,1349,1349,0
|
|
20230629,171900,382743990,1349,1349,1349,1349,0
|
|
20230629,171800,382743990,1349,1349,1349,1349,0
|
|
20230629,171700,382743990,1349,1349,1349,1349,0
|
|
20230629,171600,382743990,1349,1349,1349,1349,0
|
|
20230629,171500,382743990,1349,1349,1349,1349,0
|
|
20230629,171400,382743990,1349,1349,1349,1349,0
|
|
20230629,171300,382743990,1349,1349,1349,1349,0
|
|
20230629,171200,382743990,1349,1349,1349,1349,0
|
|
20230629,171100,382743990,1349,1349,1349,1349,0
|
|
20230629,171000,382743990,1349,1349,1349,1349,0
|
|
20230629,170900,382743990,1349,1349,1349,1349,0
|
|
20230629,170800,382743990,1349,1349,1349,1349,0
|
|
20230629,170700,382743990,1349,1349,1349,1349,0
|
|
20230629,170600,382743990,1349,1349,1349,1349,0
|
|
20230629,170500,382743990,1349,1349,1349,1349,0
|
|
20230629,170400,382743990,1349,1349,1349,1349,0
|
|
20230629,170300,382743990,1349,1349,1349,1349,0
|
|
20230629,170200,382743990,1349,1349,1349,1349,0
|
|
20230629,170100,382743990,1349,1349,1349,1349,0
|
|
20230629,170000,382743990,1349,1349,1349,1349,0
|
|
20230629,165900,382743990,1349,1349,1349,1349,0
|
|
20230629,165800,382743990,1349,1349,1349,1349,0
|
|
20230629,165700,382743990,1349,1349,1349,1349,0
|
|
20230629,165600,382743990,1349,1349,1349,1349,0
|
|
20230629,165500,382743990,1349,1349,1349,1349,28228
|
|
20230629,165400,382743990,1349,1349,1349,1349,0
|
|
20230629,165300,382743990,1349,1349,1349,1349,0
|
|
20230629,165200,382743990,1349,1349,1349,1349,0
|
|
20230629,165100,382743990,1349,1349,1349,1349,0
|
|
20230629,165000,382743990,1349,1349,1349,1349,0
|
|
20230629,164900,382743990,1349,1349,1349,1349,0
|
|
20230629,164800,382743990,1349,1349,1349,1349,0
|
|
20230629,164700,382743990,1349,1349,1349,1349,0
|
|
20230629,164600,382743990,1349,1349,1349,1349,0
|
|
20230629,164500,382743990,1349,1349,1349,1349,0
|
|
20230629,164400,382743990,1349,1349,1349,1349,0
|
|
20230629,164300,382743990,1349,1349,1349,1349,0
|
|
20230629,164200,382743990,1349,1349,1349,1349,0
|
|
20230629,164100,382743990,1349,1349,1349,1349,0
|
|
20230629,164000,382743990,1349,1349,1349,1349,0
|
|
20230629,163900,382743990,1349,1349,1349,1349,0
|
|
20230629,163800,382743990,1349,1349,1349,1349,0
|
|
20230629,163700,382743990,1349,1349,1349,1349,0
|
|
20230629,163600,382743990,1349,1349,1349,1349,0
|
|
20230629,163500,382743990,1349,1349,1349,1349,0
|
|
20230629,163400,382743990,1349,1349,1349,1349,0
|
|
20230629,163300,382743990,1349,1349,1349,1349,0
|
|
20230629,163200,382743990,1349,1349,1349,1349,0
|
|
20230629,163100,382743990,1349,1349,1349,1349,0
|
|
20230629,163000,382743990,1349,1349,1349,1349,0
|
|
20230629,162900,382743990,1349,1349,1349,1349,0
|
|
20230629,162800,382743990,1349,1349,1349,1349,0
|
|
20230629,162700,382743990,1349,1349,1349,1349,0
|
|
20230629,162600,382743990,1349,1349,1349,1349,0
|
|
20230629,162500,382743990,1349,1349,1349,1349,28228
|
|
20230629,162400,382743990,1349,1349,1349,1349,0
|
|
20230629,162300,382743990,1349,1349,1349,1349,0
|
|
20230629,162200,382743990,1349,1349,1349,1349,0
|
|
20230629,162100,382743990,1349,1349,1349,1349,0
|
|
20230629,162000,382743990,1349,1349,1349,1349,0
|
|
20230629,161900,382743990,1349,1349,1349,1349,0
|
|
20230629,161800,382743990,1349,1349,1349,1349,0
|
|
20230629,161700,382743990,1349,1349,1349,1349,0
|
|
20230629,161600,382743990,1349,1349,1349,1349,0
|
|
20230629,161500,382743990,1349,1349,1349,1349,0
|
|
20230629,161400,382743990,1349,1349,1349,1349,0
|
|
20230629,161300,382743990,1349,1349,1349,1349,0
|
|
20230629,161200,382743990,1349,1349,1349,1349,0
|
|
20230629,161100,382743990,1349,1349,1349,1349,0
|
|
20230629,161000,382743990,1349,1349,1349,1349,0
|
|
20230629,160900,382743990,1349,1349,1349,1349,0
|
|
20230629,160800,382743990,1349,1349,1349,1349,0
|
|
20230629,160700,382743990,1349,1349,1349,1349,0
|
|
20230629,160600,382743990,1349,1349,1349,1349,0
|
|
20230629,160500,382743990,1349,1349,1349,1349,0
|
|
20230629,160400,382743990,1349,1349,1349,1349,0
|
|
20230629,160300,382743990,1349,1349,1349,1349,0
|
|
20230629,160200,382743990,1349,1349,1349,1349,0
|
|
20230629,160100,382743990,1349,1349,1349,1349,0
|
|
20230629,160000,382743990,1349,1349,1349,1349,0
|
|
20230629,155900,382743990,1349,1349,1349,1349,0
|
|
20230629,155800,382743990,1349,1349,1349,1349,0
|
|
20230629,155700,382743990,1349,1349,1349,1349,0
|
|
20230629,155600,382743990,1349,1349,1349,1349,0
|
|
20230629,155500,382743990,1349,1349,1349,1349,28228
|
|
20230629,155400,382743990,1349,1349,1349,1349,0
|
|
20230629,155300,382743990,1349,1349,1349,1349,0
|
|
20230629,155200,382743990,1349,1349,1349,1349,0
|
|
20230629,155100,382743990,1349,1349,1349,1349,0
|
|
20230629,155000,382743990,1349,1349,1349,1349,0
|
|
20230629,154900,382743990,1349,1349,1349,1349,0
|
|
20230629,154800,382743990,1349,1349,1349,1349,0
|
|
20230629,154700,382743990,1349,1349,1349,1349,0
|
|
20230629,154600,382743990,1349,1349,1349,1349,0
|
|
20230629,154500,382743990,1349,1349,1349,1349,0
|
|
20230629,154400,382743990,1349,1349,1349,1349,0
|
|
20230629,154300,382743990,1349,1349,1349,1349,0
|
|
20230629,154200,382743990,1349,1349,1349,1349,0
|
|
20230629,154100,382743990,1349,1349,1349,1349,0
|
|
20230629,154000,382743990,1349,1349,1349,1349,0
|
|
20230629,153900,382743990,1349,1349,1349,1349,0
|
|
20230629,153800,382743990,1349,1349,1349,1349,0
|
|
20230629,153700,382743990,1349,1349,1349,1349,0
|
|
20230629,153600,382743990,1349,1349,1349,1349,0
|
|
20230629,153500,382743990,1349,1349,1349,1349,0
|
|
20230629,153400,382743990,1349,1349,1349,1349,0
|
|
20230629,153300,382743990,1349,1349,1349,1349,0
|
|
20230629,153200,382743990,1349,1349,1349,1349,0
|
|
20230629,153100,382743990,1349,1349,1349,1349,0
|
|
20230629,153000,382743990,1349,1349,1349,1349,28228
|
|
20230629,152900,344664418,1332,1332,1332,1332,0
|
|
20230629,152800,344664418,1332,1332,1332,1332,0
|
|
20230629,152700,344664418,1332,1332,1332,1332,0
|
|
20230629,152600,344664418,1332,1332,1332,1332,0
|
|
20230629,152500,344664418,1332,1332,1332,1332,0
|
|
20230629,152400,344664418,1332,1332,1332,1332,0
|
|
20230629,152300,344664418,1332,1332,1332,1332,0
|
|
20230629,152200,344664418,1332,1332,1332,1332,0
|
|
20230629,152100,344664418,1332,1332,1332,1332,0
|
|
20230629,152000,344664418,1332,1332,1332,1332,0
|
|
20230629,151900,344664418,1332,1323,1332,1317,3228
|
|
20230629,151800,340371842,1329,1315,1329,1315,4908
|
|
20230629,151700,333880519,1316,1315,1316,1315,2720
|
|
20230629,151600,330303445,1315,1310,1315,1310,2
|
|
20230629,151500,330300820,1310,1314,1314,1310,2408
|
|
20230629,151400,327137415,1314,1314,1314,1314,921
|
|
20230629,151300,325927221,1314,1314,1314,1314,0
|
|
20230629,151200,325927221,1314,1314,1314,1314,0
|
|
20230629,151100,325927221,1314,1311,1314,1310,928
|
|
20230629,151000,324711532,1314,1314,1314,1314,5
|
|
20230629,150900,324704962,1310,1310,1310,1310,0
|
|
20230629,150800,324704962,1310,1310,1310,1310,484
|
|
20230629,150700,324070922,1310,1310,1310,1310,1
|
|
20230629,150600,324069612,1310,1310,1310,1310,666
|
|
20230629,150500,323197152,1314,1312,1314,1310,3946
|
|
20230629,150400,318019884,1314,1314,1314,1314,0
|
|
20230629,150300,318019884,1314,1314,1314,1314,0
|
|
20230629,150200,318019884,1314,1314,1314,1314,1
|
|
20230629,150100,318018570,1312,1313,1313,1312,100
|
|
20230629,150000,317887369,1314,1314,1314,1314,47
|
|
20230629,145900,317825611,1314,1312,1314,1312,100
|
|
20230629,145800,317694216,1314,1314,1314,1314,0
|
|
20230629,145700,317694216,1314,1313,1314,1312,3880
|
|
20230629,145600,312603622,1313,1313,1313,1313,200
|
|
20230629,145500,312341022,1314,1314,1314,1314,1
|
|
20230629,145400,312339708,1314,1313,1314,1313,54
|
|
20230629,145300,312268756,1312,1314,1314,1312,4
|
|
20230629,145200,312263504,1308,1308,1308,1308,0
|
|
20230629,145100,312263504,1308,1300,1308,1300,1356
|
|
20230629,145000,310498421,1300,1300,1300,1300,20
|
|
20230629,144900,310472421,1306,1310,1313,1306,691
|
|
20230629,144800,309568968,1310,1310,1310,1310,0
|
|
20230629,144700,309568968,1310,1310,1310,1310,1
|
|
20230629,144600,309567658,1296,1295,1296,1295,5196
|
|
20230629,144500,302834252,1295,1295,1295,1295,2
|
|
20230629,144400,302831662,1296,1296,1296,1295,2586
|
|
20230629,144300,299480640,1297,1298,1298,1297,202
|
|
20230629,144200,299218546,1301,1301,1301,1301,0
|
|
20230629,144100,299218546,1301,1301,1301,1301,1
|
|
20230629,144000,299217245,1299,1299,1299,1299,78
|
|
20230629,143900,299115923,1299,1299,1299,1299,22
|
|
20230629,143800,299087345,1297,1297,1297,1297,0
|
|
20230629,143700,299087345,1297,1301,1301,1297,2118
|
|
20230629,143600,296339820,1299,1300,1300,1299,1852
|
|
20230629,143500,293932802,1304,1300,1304,1300,137
|
|
20230629,143400,293754302,1304,1300,1304,1299,2656
|
|
20230629,143300,290302198,1304,1304,1304,1304,0
|
|
20230629,143200,290302198,1304,1300,1304,1300,901
|
|
20230629,143100,289130886,1300,1300,1300,1300,2938
|
|
20230629,143000,285311486,1304,1304,1304,1300,7499
|
|
20230629,142900,275553274,1304,1304,1304,1304,2
|
|
20230629,142800,275550666,1304,1304,1304,1304,0
|
|
20230629,142700,275550666,1304,1305,1305,1304,100
|
|
20230629,142600,275420265,1305,1310,1310,1305,10030
|
|
20230629,142500,262321172,1312,1312,1312,1312,0
|
|
20230629,142400,262321172,1312,1312,1312,1312,0
|
|
20230629,142300,262321172,1312,1312,1312,1312,2000
|
|
20230629,142200,259697172,1312,1312,1312,1312,0
|
|
20230629,142100,259697172,1312,1312,1312,1312,0
|
|
20230629,142000,259697172,1312,1312,1312,1312,0
|
|
20230629,141900,259697172,1312,1312,1312,1312,0
|
|
20230629,141800,259697172,1312,1312,1312,1312,0
|
|
20230629,141700,259697172,1312,1312,1312,1312,0
|
|
20230629,141600,259697172,1312,1312,1312,1312,1
|
|
20230629,141500,259695860,1310,1310,1310,1310,34
|
|
20230629,141400,259651320,1310,1310,1310,1310,0
|
|
20230629,141300,259651320,1310,1310,1310,1310,2000
|
|
20230629,141200,257031320,1309,1310,1310,1309,300
|
|
20230629,141100,256638520,1309,1309,1309,1309,0
|
|
20230629,141000,256638520,1309,1309,1309,1309,0
|
|
20230629,140900,256638520,1309,1309,1309,1309,14
|
|
20230629,140800,256620194,1309,1309,1309,1309,3000
|
|
20230629,140700,252693194,1310,1310,1310,1310,1321
|
|
20230629,140600,250962684,1313,1313,1313,1313,2
|
|
20230629,140500,250960058,1315,1315,1315,1315,0
|
|
20230629,140400,250960058,1315,1314,1315,1312,3229
|
|
20230629,140300,246723251,1314,1314,1314,1314,2200
|
|
20230629,140200,243832451,1316,1314,1316,1314,252
|
|
20230629,140100,243501319,1315,1315,1315,1315,100
|
|
20230629,140000,243369819,1314,1316,1316,1314,826
|
|
20230629,135900,242284453,1314,1314,1314,1314,0
|
|
20230629,135800,242284453,1314,1314,1314,1314,0
|
|
20230629,135700,242284453,1314,1314,1314,1314,0
|
|
20230629,135600,242284453,1314,1314,1314,1314,10
|
|
20230629,135500,242271313,1316,1310,1316,1310,2464
|
|
20230629,135400,239029799,1316,1316,1316,1316,0
|
|
20230629,135300,239029799,1316,1316,1316,1316,0
|
|
20230629,135200,239029799,1316,1316,1316,1316,0
|
|
20230629,135100,239029799,1316,1316,1316,1316,0
|
|
20230629,135000,239029799,1316,1316,1316,1316,0
|
|
20230629,134900,239029799,1316,1316,1316,1316,0
|
|
20230629,134800,239029799,1316,1316,1316,1316,5
|
|
20230629,134700,239023219,1319,1319,1319,1319,0
|
|
20230629,134600,239023219,1319,1319,1319,1319,0
|
|
20230629,134500,239023219,1319,1319,1319,1319,0
|
|
20230629,134400,239023219,1319,1315,1319,1315,2
|
|
20230629,134300,239020585,1309,1309,1309,1309,0
|
|
20230629,134200,239020585,1309,1309,1309,1309,0
|
|
20230629,134100,239020585,1309,1310,1310,1309,3191
|
|
20230629,134000,234842495,1310,1310,1310,1310,490
|
|
20230629,133900,234200595,1311,1311,1311,1311,0
|
|
20230629,133800,234200595,1311,1311,1311,1311,0
|
|
20230629,133700,234200595,1311,1311,1311,1311,0
|
|
20230629,133600,234200595,1311,1311,1311,1311,0
|
|
20230629,133500,234200595,1311,1313,1313,1311,7226
|
|
20230629,133400,224725900,1315,1315,1315,1315,1
|
|
20230629,133300,224724585,1312,1312,1312,1312,0
|
|
20230629,133200,224724585,1312,1312,1312,1312,0
|
|
20230629,133100,224724585,1312,1312,1312,1312,350
|
|
20230629,133000,224265385,1313,1313,1313,1313,3
|
|
20230629,132900,224261446,1313,1313,1313,1313,3203
|
|
20230629,132800,220055907,1313,1313,1313,1313,100
|
|
20230629,132700,219924607,1312,1312,1312,1312,151
|
|
20230629,132600,219726495,1312,1312,1312,1312,0
|
|
20230629,132500,219726495,1312,1312,1312,1312,138
|
|
20230629,132400,219545439,1312,1312,1312,1312,1472
|
|
20230629,132300,217614175,1312,1312,1312,1312,0
|
|
20230629,132200,217614175,1312,1312,1312,1312,0
|
|
20230629,132100,217614175,1312,1315,1315,1312,5803
|
|
20230629,132000,209995108,1315,1315,1315,1315,0
|
|
20230629,131900,209995108,1315,1315,1315,1315,40
|
|
20230629,131800,209942508,1318,1315,1318,1315,301
|
|
20230629,131700,209546690,1315,1318,1319,1315,1262
|
|
20230629,131600,207886889,1319,1319,1319,1319,0
|
|
20230629,131500,207886889,1319,1319,1319,1319,0
|
|
20230629,131400,207886889,1319,1319,1319,1319,300
|
|
20230629,131300,207491189,1319,1319,1319,1319,0
|
|
20230629,131200,207491189,1319,1319,1319,1319,0
|
|
20230629,131100,207491189,1319,1319,1319,1319,500
|
|
20230629,131000,206831689,1321,1320,1321,1316,3404
|
|
20230629,130900,202348740,1321,1321,1321,1321,0
|
|
20230629,130800,202348740,1321,1321,1321,1321,740
|
|
20230629,130700,201371200,1322,1322,1322,1322,0
|
|
20230629,130600,201371200,1322,1321,1322,1321,2000
|
|
20230629,130500,198727446,1319,1319,1319,1319,0
|
|
20230629,130400,198727446,1319,1319,1319,1319,451
|
|
20230629,130300,198132577,1314,1315,1315,1314,192
|
|
20230629,130200,197880211,1321,1321,1321,1321,0
|
|
20230629,130100,197880211,1321,1321,1321,1321,2
|
|
20230629,130000,197877569,1315,1315,1315,1315,80
|
|
20230629,125900,197772369,1321,1321,1321,1321,1
|
|
20230629,125800,197771048,1321,1315,1321,1315,501
|
|
20230629,125700,197109732,1315,1315,1315,1315,160
|
|
20230629,125600,196899332,1319,1319,1319,1319,500
|
|
20230629,125500,196239832,1314,1320,1320,1314,1283
|
|
20230629,125400,194550601,1320,1320,1320,1320,0
|
|
20230629,125300,194550601,1320,1320,1320,1320,0
|
|
20230629,125200,194550601,1320,1320,1320,1320,0
|
|
20230629,125100,194550601,1320,1320,1320,1320,1
|
|
20230629,125000,194549281,1315,1315,1315,1315,400
|
|
20230629,124900,194023281,1320,1320,1320,1320,0
|
|
20230629,124800,194023281,1320,1320,1320,1320,0
|
|
20230629,124700,194023281,1320,1320,1320,1320,1
|
|
20230629,124600,194021961,1315,1315,1320,1315,3
|
|
20230629,124500,194018011,1320,1315,1320,1315,112
|
|
20230629,124400,193870671,1315,1316,1316,1315,1500
|
|
20230629,124300,191897811,1316,1317,1317,1316,595
|
|
20230629,124200,191114736,1322,1322,1322,1322,0
|
|
20230629,124100,191114736,1322,1322,1322,1322,0
|
|
20230629,124000,191114736,1322,1322,1322,1322,0
|
|
20230629,123900,191114736,1322,1322,1322,1322,0
|
|
20230629,123800,191114736,1322,1322,1322,1322,0
|
|
20230629,123700,191114736,1322,1322,1322,1322,0
|
|
20230629,123600,191114736,1322,1322,1322,1322,0
|
|
20230629,123500,191114736,1322,1322,1322,1322,0
|
|
20230629,123400,191114736,1322,1322,1322,1322,0
|
|
20230629,123300,191114736,1322,1322,1322,1322,300
|
|
20230629,123200,190718136,1322,1322,1322,1321,86
|
|
20230629,123100,190604447,1316,1316,1316,1316,100
|
|
20230629,123000,190472847,1322,1321,1322,1321,23
|
|
20230629,122900,190442463,1321,1320,1321,1320,1022
|
|
20230629,122800,189093401,1320,1320,1320,1320,6
|
|
20230629,122700,189085481,1320,1320,1320,1320,1
|
|
20230629,122600,189084161,1316,1316,1316,1316,18
|
|
20230629,122500,189060473,1320,1320,1320,1320,1
|
|
20230629,122400,189059153,1316,1316,1316,1316,10
|
|
20230629,122300,189045993,1321,1321,1321,1321,0
|
|
20230629,122200,189045993,1321,1321,1321,1321,3
|
|
20230629,122100,189042030,1321,1320,1321,1320,10
|
|
20230629,122000,189028821,1321,1321,1321,1321,1
|
|
20230629,121900,189027500,1321,1321,1321,1321,0
|
|
20230629,121800,189027500,1321,1321,1321,1321,0
|
|
20230629,121700,189027500,1321,1321,1321,1321,0
|
|
20230629,121600,189027500,1321,1318,1322,1318,52
|
|
20230629,121500,188958952,1318,1318,1318,1318,0
|
|
20230629,121400,188958952,1318,1318,1318,1318,1
|
|
20230629,121300,188957634,1315,1315,1315,1315,1978
|
|
20230629,121200,186356564,1312,1312,1312,1312,50
|
|
20230629,121100,186290964,1315,1312,1315,1312,1001
|
|
20230629,121000,184977649,1312,1312,1312,1312,0
|
|
20230629,120900,184977649,1312,1314,1314,1312,700
|
|
20230629,120800,184059197,1315,1315,1315,1315,18
|
|
20230629,120700,184035527,1315,1315,1315,1315,1
|
|
20230629,120600,184034212,1315,1315,1315,1315,0
|
|
20230629,120500,184034212,1315,1315,1315,1315,0
|
|
20230629,120400,184034212,1315,1315,1315,1315,0
|
|
20230629,120300,184034212,1315,1315,1315,1315,0
|
|
20230629,120200,184034212,1315,1315,1315,1315,75
|
|
20230629,120100,183935587,1318,1318,1318,1318,2
|
|
20230629,120000,183932951,1312,1313,1313,1312,102
|
|
20230629,115900,183799106,1319,1319,1319,1319,0
|
|
20230629,115800,183799106,1319,1319,1319,1319,53
|
|
20230629,115700,183729199,1320,1316,1320,1316,22
|
|
20230629,115600,183700197,1316,1316,1316,1316,0
|
|
20230629,115500,183700197,1316,1316,1316,1311,18
|
|
20230629,115400,183676529,1311,1311,1311,1311,0
|
|
20230629,115300,183676529,1311,1313,1317,1311,3323
|
|
20230629,115200,179317525,1313,1312,1316,1312,16
|
|
20230629,115100,179296520,1319,1311,1319,1311,11
|
|
20230629,115000,179282046,1311,1315,1319,1311,9
|
|
20230629,114900,179270203,1311,1311,1311,1311,0
|
|
20230629,114800,179270203,1311,1311,1311,1311,1
|
|
20230629,114700,179268892,1311,1311,1311,1311,3
|
|
20230629,114600,179264959,1319,1319,1319,1319,3
|
|
20230629,114500,179261002,1320,1317,1320,1317,4
|
|
20230629,114400,179255731,1311,1311,1311,1311,300
|
|
20230629,114300,178862431,1311,1313,1313,1311,284
|
|
20230629,114200,178490043,1320,1320,1320,1320,0
|
|
20230629,114100,178490043,1320,1320,1320,1320,4
|
|
20230629,114000,178484763,1313,1313,1313,1313,0
|
|
20230629,113900,178484763,1313,1316,1321,1313,6
|
|
20230629,113800,178476865,1313,1313,1313,1313,67
|
|
20230629,113700,178388894,1316,1316,1316,1316,0
|
|
20230629,113600,178388894,1316,1316,1316,1316,0
|
|
20230629,113500,178388894,1316,1316,1316,1316,0
|
|
20230629,113400,178388894,1316,1321,1321,1316,11
|
|
20230629,113300,178374403,1321,1321,1321,1321,0
|
|
20230629,113200,178374403,1321,1321,1321,1321,0
|
|
20230629,113100,178374403,1321,1320,1321,1320,1898
|
|
20230629,113000,175867148,1321,1321,1321,1321,3
|
|
20230629,112900,175863185,1322,1322,1322,1322,0
|
|
20230629,112800,175863185,1322,1312,1322,1312,55
|
|
20230629,112700,175790905,1311,1311,1311,1311,0
|
|
20230629,112600,175790905,1311,1311,1311,1311,1146
|
|
20230629,112500,174288499,1310,1310,1310,1310,0
|
|
20230629,112400,174288499,1310,1310,1310,1310,0
|
|
20230629,112300,174288499,1310,1310,1310,1310,0
|
|
20230629,112200,174288499,1310,1310,1310,1310,0
|
|
20230629,112100,174288499,1310,1310,1310,1310,0
|
|
20230629,112000,174288499,1310,1310,1310,1310,0
|
|
20230629,111900,174288499,1310,1310,1310,1310,2000
|
|
20230629,111800,171668499,1307,1307,1307,1307,0
|
|
20230629,111700,171668499,1307,1307,1307,1307,0
|
|
20230629,111600,171668499,1307,1307,1307,1307,7
|
|
20230629,111500,171659350,1307,1308,1308,1307,701
|
|
20230629,111400,170743082,1308,1308,1308,1308,0
|
|
20230629,111300,170743082,1308,1310,1317,1308,6113
|
|
20230629,111200,162741305,1310,1313,1313,1310,230
|
|
20230629,111100,162439861,1316,1316,1316,1316,0
|
|
20230629,111000,162439861,1316,1316,1316,1316,80
|
|
20230629,110900,162334581,1316,1316,1316,1316,0
|
|
20230629,110800,162334581,1316,1316,1316,1316,0
|
|
20230629,110700,162334581,1316,1316,1316,1316,0
|
|
20230629,110600,162334581,1316,1316,1316,1316,0
|
|
20230629,110500,162334581,1316,1316,1316,1316,379
|
|
20230629,110400,161835817,1319,1317,1319,1312,5126
|
|
20230629,110300,155088167,1317,1317,1317,1317,499
|
|
20230629,110200,154430984,1317,1317,1317,1317,0
|
|
20230629,110100,154430984,1317,1317,1317,1317,674
|
|
20230629,110000,153543326,1317,1317,1317,1317,0
|
|
20230629,105900,153543326,1317,1317,1317,1317,0
|
|
20230629,105800,153543326,1317,1317,1317,1317,0
|
|
20230629,105700,153543326,1317,1318,1318,1317,3000
|
|
20230629,105600,149591447,1318,1318,1318,1318,0
|
|
20230629,105500,149591447,1318,1318,1318,1318,0
|
|
20230629,105400,149591447,1318,1320,1320,1318,1000
|
|
20230629,105300,148272490,1321,1321,1321,1321,2203
|
|
20230629,105200,145362327,1321,1321,1321,1321,1490
|
|
20230629,105100,143394037,1321,1321,1321,1321,900
|
|
20230629,105000,142205137,1321,1321,1321,1321,1424
|
|
20230629,104900,140324033,1322,1322,1322,1322,10
|
|
20230629,104800,140310813,1322,1322,1322,1322,156
|
|
20230629,104700,140104581,1322,1322,1322,1322,12
|
|
20230629,104600,140088717,1322,1322,1322,1322,1822
|
|
20230629,104500,137680033,1322,1323,1323,1322,880
|
|
20230629,104400,136515821,1329,1329,1329,1329,0
|
|
20230629,104300,136515821,1329,1329,1329,1324,3914
|
|
20230629,104200,131333655,1330,1327,1330,1324,4856
|
|
20230629,104100,124898804,1327,1327,1327,1327,2285
|
|
20230629,104000,121866609,1328,1328,1328,1328,50
|
|
20230629,103900,121800209,1331,1328,1331,1328,16
|
|
20230629,103800,121778952,1328,1331,1331,1328,5001
|
|
20230629,103700,115137621,1328,1328,1328,1328,18
|
|
20230629,103600,115113717,1328,1329,1329,1328,718
|
|
20230629,103500,114160211,1333,1333,1333,1333,3
|
|
20230629,103400,114156212,1328,1328,1328,1328,0
|
|
20230629,103300,114156212,1328,1328,1328,1328,0
|
|
20230629,103200,114156212,1328,1329,1329,1328,15
|
|
20230629,103100,114136291,1333,1333,1333,1333,50
|
|
20230629,103000,114069641,1333,1333,1333,1333,0
|
|
20230629,102900,114069641,1333,1333,1333,1333,30
|
|
20230629,102800,114029651,1333,1332,1333,1332,30
|
|
20230629,102700,113989664,1333,1332,1333,1332,10
|
|
20230629,102600,113976337,1336,1336,1336,1336,53
|
|
20230629,102500,113905529,1336,1333,1336,1333,50
|
|
20230629,102400,113838738,1336,1336,1336,1336,0
|
|
20230629,102300,113838738,1336,1336,1336,1336,3
|
|
20230629,102200,113834730,1336,1332,1336,1326,171
|
|
20230629,102100,113607180,1336,1336,1336,1336,0
|
|
20230629,102000,113607180,1336,1327,1336,1326,852
|
|
20230629,101900,112477017,1337,1333,1337,1333,1217
|
|
20230629,101800,110851164,1332,1332,1332,1332,97
|
|
20230629,101700,110721960,1332,1332,1332,1332,0
|
|
20230629,101600,110721960,1332,1330,1332,1330,2
|
|
20230629,101500,110719298,1325,1325,1325,1325,0
|
|
20230629,101400,110719298,1325,1325,1325,1325,0
|
|
20230629,101300,110719298,1325,1325,1325,1325,0
|
|
20230629,101200,110719298,1325,1325,1325,1325,0
|
|
20230629,101100,110719298,1325,1325,1325,1325,20
|
|
20230629,101000,110692798,1326,1329,1329,1326,4701
|
|
20230629,100900,104455365,1329,1329,1329,1329,0
|
|
20230629,100800,104455365,1329,1329,1329,1329,0
|
|
20230629,100700,104455365,1329,1329,1329,1329,0
|
|
20230629,100600,104455365,1329,1329,1329,1329,299
|
|
20230629,100500,104057994,1330,1330,1330,1330,0
|
|
20230629,100400,104057994,1330,1334,1334,1330,520
|
|
20230629,100300,103366296,1334,1334,1334,1334,136
|
|
20230629,100200,103184872,1330,1334,1337,1330,8
|
|
20230629,100100,103174205,1330,1330,1330,1330,0
|
|
20230629,100000,103174205,1330,1337,1337,1330,153
|
|
20230629,095900,102970694,1331,1337,1337,1331,408
|
|
20230629,095800,102427163,1337,1337,1337,1337,0
|
|
20230629,095700,102427163,1337,1337,1337,1337,0
|
|
20230629,095600,102427163,1337,1337,1337,1337,0
|
|
20230629,095500,102427163,1337,1337,1337,1337,300
|
|
20230629,095400,102026063,1337,1335,1338,1335,275
|
|
20230629,095300,101658438,1335,1338,1338,1335,301
|
|
20230629,095200,101256594,1338,1335,1338,1335,90
|
|
20230629,095100,101136183,1338,1335,1338,1335,7
|
|
20230629,095000,101126826,1331,1331,1331,1331,359
|
|
20230629,094900,100648997,1331,1336,1341,1331,175
|
|
20230629,094800,100415665,1336,1336,1336,1336,100
|
|
20230629,094700,100282065,1342,1336,1342,1336,64
|
|
20230629,094600,100196495,1342,1337,1342,1336,974
|
|
20230629,094500,98893902,1337,1333,1337,1333,871
|
|
20230629,094400,97730845,1333,1330,1333,1330,831
|
|
20230629,094300,96625612,1329,1329,1329,1329,98
|
|
20230629,094200,96495370,1328,1328,1328,1328,2
|
|
20230629,094100,96492714,1329,1329,1329,1329,0
|
|
20230629,094000,96492714,1329,1329,1329,1329,78
|
|
20230629,093900,96389052,1328,1328,1328,1328,0
|
|
20230629,093800,96389052,1328,1328,1328,1328,8
|
|
20230629,093700,96378428,1328,1328,1328,1328,48
|
|
20230629,093600,96314684,1330,1330,1330,1330,1
|
|
20230629,093500,96313354,1329,1329,1329,1329,1
|
|
20230629,093400,96312025,1329,1329,1329,1329,8
|
|
20230629,093300,96301393,1329,1329,1329,1329,1
|
|
20230629,093200,96300064,1329,1329,1329,1329,0
|
|
20230629,093100,96300064,1329,1329,1329,1329,0
|
|
20230629,093000,96300064,1329,1329,1329,1329,400
|
|
20230629,092900,95768464,1329,1329,1330,1329,4404
|
|
20230629,092800,89914938,1335,1335,1335,1335,2
|
|
20230629,092700,89912268,1329,1332,1332,1329,6204
|
|
20230629,092600,81663533,1344,1344,1344,1344,745
|
|
20230629,092500,80662253,1344,1334,1344,1329,5453
|
|
20230629,092400,73403122,1334,1334,1334,1334,4000
|
|
20230629,092300,68067122,1334,1334,1334,1334,77
|
|
20230629,092200,67964404,1334,1334,1334,1334,1000
|
|
20230629,092100,66630404,1334,1337,1337,1334,154
|
|
20230629,092000,66424515,1338,1347,1347,1338,2304
|
|
20230629,091900,63341583,1347,1347,1347,1347,50
|
|
20230629,091800,63274233,1347,1347,1347,1347,1097
|
|
20230629,091700,61796574,1347,1347,1347,1347,2
|
|
20230629,091600,61793880,1338,1338,1338,1338,546
|
|
20230629,091500,61063332,1337,1337,1337,1337,1098
|
|
20230629,091400,59595306,1337,1337,1337,1337,50
|
|
20230629,091300,59528456,1337,1337,1337,1337,0
|
|
20230629,091200,59528456,1337,1337,1337,1337,1
|
|
20230629,091100,59527119,1331,1329,1331,1329,2348
|
|
20230629,091000,56406327,1325,1325,1325,1325,73
|
|
20230629,090900,56309602,1325,1324,1325,1322,3702
|
|
20230629,090800,51409480,1321,1323,1326,1321,4339
|
|
20230629,090700,45667606,1322,1327,1327,1322,6087
|
|
20230629,090600,37607130,1328,1330,1330,1328,3488
|
|
20230629,090500,32971086,1330,1331,1331,1330,85
|
|
20230629,090400,32857961,1330,1331,1331,1330,1411
|
|
20230629,090300,30980532,1332,1334,1334,1332,415
|
|
20230629,090200,30427552,1334,1336,1336,1331,5084
|
|
20230629,090100,23641680,1337,1341,1341,1337,8709
|
|
20230629,090000,11984130,1352,1343,1352,1340,8926
|