596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185300,111133260,1332,1332,1332,1332,1752
|
|
20230728,185200,111133260,1332,1332,1332,1332,0
|
|
20230728,185100,111133260,1332,1332,1332,1332,0
|
|
20230728,185000,111133260,1332,1332,1332,1332,0
|
|
20230728,184900,111133260,1332,1332,1332,1332,0
|
|
20230728,184800,111133260,1332,1332,1332,1332,0
|
|
20230728,184700,111133260,1332,1332,1332,1332,0
|
|
20230728,184600,111133260,1332,1332,1332,1332,0
|
|
20230728,184500,111133260,1332,1332,1332,1332,0
|
|
20230728,184400,111133260,1332,1332,1332,1332,0
|
|
20230728,184300,111133260,1332,1332,1332,1332,0
|
|
20230728,184200,111133260,1332,1332,1332,1332,0
|
|
20230728,184100,111133260,1332,1332,1332,1332,0
|
|
20230728,184000,111133260,1332,1332,1332,1332,0
|
|
20230728,183900,111133260,1332,1332,1332,1332,0
|
|
20230728,183800,111133260,1332,1332,1332,1332,0
|
|
20230728,183700,111133260,1332,1332,1332,1332,0
|
|
20230728,183600,111133260,1332,1332,1332,1332,0
|
|
20230728,183500,111133260,1332,1332,1332,1332,0
|
|
20230728,183400,111133260,1332,1332,1332,1332,0
|
|
20230728,183300,111133260,1332,1332,1332,1332,0
|
|
20230728,183200,111133260,1332,1332,1332,1332,0
|
|
20230728,183100,111133260,1332,1332,1332,1332,0
|
|
20230728,183000,111133260,1332,1332,1332,1332,0
|
|
20230728,182900,111133260,1332,1332,1332,1332,0
|
|
20230728,182800,111133260,1332,1332,1332,1332,0
|
|
20230728,182700,111133260,1332,1332,1332,1332,0
|
|
20230728,182600,111133260,1332,1332,1332,1332,0
|
|
20230728,182500,111133260,1332,1332,1332,1332,0
|
|
20230728,182400,111133260,1332,1332,1332,1332,0
|
|
20230728,182300,111133260,1332,1332,1332,1332,1752
|
|
20230728,182200,111133260,1332,1332,1332,1332,0
|
|
20230728,182100,111133260,1332,1332,1332,1332,0
|
|
20230728,182000,111133260,1332,1332,1332,1332,0
|
|
20230728,181900,111133260,1332,1332,1332,1332,0
|
|
20230728,181800,111133260,1332,1332,1332,1332,0
|
|
20230728,181700,111133260,1332,1332,1332,1332,0
|
|
20230728,181600,111133260,1332,1332,1332,1332,0
|
|
20230728,181500,111133260,1332,1332,1332,1332,0
|
|
20230728,181400,111133260,1332,1332,1332,1332,0
|
|
20230728,181300,111133260,1332,1332,1332,1332,0
|
|
20230728,181200,111133260,1332,1332,1332,1332,0
|
|
20230728,181100,111133260,1332,1332,1332,1332,0
|
|
20230728,181000,111133260,1332,1332,1332,1332,0
|
|
20230728,180900,111133260,1332,1332,1332,1332,0
|
|
20230728,180800,111133260,1332,1332,1332,1332,0
|
|
20230728,180700,111133260,1332,1332,1332,1332,0
|
|
20230728,180600,111133260,1332,1332,1332,1332,0
|
|
20230728,180500,111133260,1332,1332,1332,1332,0
|
|
20230728,180400,111133260,1332,1332,1332,1332,0
|
|
20230728,180300,111133260,1332,1332,1332,1332,0
|
|
20230728,180200,111133260,1332,1332,1332,1332,0
|
|
20230728,180100,111133260,1332,1332,1332,1332,0
|
|
20230728,180000,111133260,1332,1332,1332,1332,0
|
|
20230728,175900,111133260,1332,1332,1332,1332,0
|
|
20230728,175800,111133260,1332,1332,1332,1332,0
|
|
20230728,175700,111133260,1332,1332,1332,1332,0
|
|
20230728,175600,111133260,1332,1332,1332,1332,0
|
|
20230728,175500,111133260,1332,1332,1332,1332,0
|
|
20230728,175400,111133260,1332,1332,1332,1332,0
|
|
20230728,175300,111133260,1332,1332,1332,1332,1752
|
|
20230728,175200,111133260,1332,1332,1332,1332,0
|
|
20230728,175100,111133260,1332,1332,1332,1332,0
|
|
20230728,175000,111133260,1332,1332,1332,1332,0
|
|
20230728,174900,111133260,1332,1332,1332,1332,0
|
|
20230728,174800,111133260,1332,1332,1332,1332,0
|
|
20230728,174700,111133260,1332,1332,1332,1332,0
|
|
20230728,174600,111133260,1332,1332,1332,1332,0
|
|
20230728,174500,111133260,1332,1332,1332,1332,0
|
|
20230728,174400,111133260,1332,1332,1332,1332,0
|
|
20230728,174300,111133260,1332,1332,1332,1332,0
|
|
20230728,174200,111133260,1332,1332,1332,1332,0
|
|
20230728,174100,111133260,1332,1332,1332,1332,0
|
|
20230728,174000,111133260,1332,1332,1332,1332,0
|
|
20230728,173900,111133260,1332,1332,1332,1332,0
|
|
20230728,173800,111133260,1332,1332,1332,1332,0
|
|
20230728,173700,111133260,1332,1332,1332,1332,0
|
|
20230728,173600,111133260,1332,1332,1332,1332,0
|
|
20230728,173500,111133260,1332,1332,1332,1332,0
|
|
20230728,173400,111133260,1332,1332,1332,1332,0
|
|
20230728,173300,111133260,1332,1332,1332,1332,0
|
|
20230728,173200,111133260,1332,1332,1332,1332,0
|
|
20230728,173100,111133260,1332,1332,1332,1332,0
|
|
20230728,173000,111133260,1332,1332,1332,1332,0
|
|
20230728,172900,111133260,1332,1332,1332,1332,0
|
|
20230728,172800,111133260,1332,1332,1332,1332,0
|
|
20230728,172700,111133260,1332,1332,1332,1332,0
|
|
20230728,172600,111133260,1332,1332,1332,1332,0
|
|
20230728,172500,111133260,1332,1332,1332,1332,0
|
|
20230728,172400,111133260,1332,1332,1332,1332,0
|
|
20230728,172300,111133260,1332,1332,1332,1332,1752
|
|
20230728,172200,111133260,1332,1332,1332,1332,0
|
|
20230728,172100,111133260,1332,1332,1332,1332,0
|
|
20230728,172000,111133260,1332,1332,1332,1332,0
|
|
20230728,171900,111133260,1332,1332,1332,1332,0
|
|
20230728,171800,111133260,1332,1332,1332,1332,0
|
|
20230728,171700,111133260,1332,1332,1332,1332,0
|
|
20230728,171600,111133260,1332,1332,1332,1332,0
|
|
20230728,171500,111133260,1332,1332,1332,1332,0
|
|
20230728,171400,111133260,1332,1332,1332,1332,0
|
|
20230728,171300,111133260,1332,1332,1332,1332,0
|
|
20230728,171200,111133260,1332,1332,1332,1332,0
|
|
20230728,171100,111133260,1332,1332,1332,1332,0
|
|
20230728,171000,111133260,1332,1332,1332,1332,0
|
|
20230728,170900,111133260,1332,1332,1332,1332,0
|
|
20230728,170800,111133260,1332,1332,1332,1332,0
|
|
20230728,170700,111133260,1332,1332,1332,1332,0
|
|
20230728,170600,111133260,1332,1332,1332,1332,0
|
|
20230728,170500,111133260,1332,1332,1332,1332,0
|
|
20230728,170400,111133260,1332,1332,1332,1332,0
|
|
20230728,170300,111133260,1332,1332,1332,1332,0
|
|
20230728,170200,111133260,1332,1332,1332,1332,0
|
|
20230728,170100,111133260,1332,1332,1332,1332,0
|
|
20230728,170000,111133260,1332,1332,1332,1332,0
|
|
20230728,165900,111133260,1332,1332,1332,1332,0
|
|
20230728,165800,111133260,1332,1332,1332,1332,0
|
|
20230728,165700,111133260,1332,1332,1332,1332,0
|
|
20230728,165600,111133260,1332,1332,1332,1332,0
|
|
20230728,165500,111133260,1332,1332,1332,1332,0
|
|
20230728,165400,111133260,1332,1332,1332,1332,0
|
|
20230728,165300,111133260,1332,1332,1332,1332,1752
|
|
20230728,165200,111133260,1332,1332,1332,1332,0
|
|
20230728,165100,111133260,1332,1332,1332,1332,0
|
|
20230728,165000,111133260,1332,1332,1332,1332,0
|
|
20230728,164900,111133260,1332,1332,1332,1332,0
|
|
20230728,164800,111133260,1332,1332,1332,1332,0
|
|
20230728,164700,111133260,1332,1332,1332,1332,0
|
|
20230728,164600,111133260,1332,1332,1332,1332,0
|
|
20230728,164500,111133260,1332,1332,1332,1332,0
|
|
20230728,164400,111133260,1332,1332,1332,1332,0
|
|
20230728,164300,111133260,1332,1332,1332,1332,0
|
|
20230728,164200,111133260,1332,1332,1332,1332,0
|
|
20230728,164100,111133260,1332,1332,1332,1332,0
|
|
20230728,164000,111133260,1332,1332,1332,1332,0
|
|
20230728,163900,111133260,1332,1332,1332,1332,0
|
|
20230728,163800,111133260,1332,1332,1332,1332,0
|
|
20230728,163700,111133260,1332,1332,1332,1332,0
|
|
20230728,163600,111133260,1332,1332,1332,1332,0
|
|
20230728,163500,111133260,1332,1332,1332,1332,0
|
|
20230728,163400,111133260,1332,1332,1332,1332,0
|
|
20230728,163300,111133260,1332,1332,1332,1332,0
|
|
20230728,163200,111133260,1332,1332,1332,1332,0
|
|
20230728,163100,111133260,1332,1332,1332,1332,0
|
|
20230728,163000,111133260,1332,1332,1332,1332,0
|
|
20230728,162900,111133260,1332,1332,1332,1332,0
|
|
20230728,162800,111133260,1332,1332,1332,1332,0
|
|
20230728,162700,111133260,1332,1332,1332,1332,0
|
|
20230728,162600,111133260,1332,1332,1332,1332,0
|
|
20230728,162500,111133260,1332,1332,1332,1332,0
|
|
20230728,162400,111133260,1332,1332,1332,1332,0
|
|
20230728,162300,111133260,1332,1332,1332,1332,1752
|
|
20230728,162200,111133260,1332,1332,1332,1332,0
|
|
20230728,162100,111133260,1332,1332,1332,1332,0
|
|
20230728,162000,111133260,1332,1332,1332,1332,0
|
|
20230728,161900,111133260,1332,1332,1332,1332,0
|
|
20230728,161800,111133260,1332,1332,1332,1332,0
|
|
20230728,161700,111133260,1332,1332,1332,1332,0
|
|
20230728,161600,111133260,1332,1332,1332,1332,0
|
|
20230728,161500,111133260,1332,1332,1332,1332,0
|
|
20230728,161400,111133260,1332,1332,1332,1332,0
|
|
20230728,161300,111133260,1332,1332,1332,1332,0
|
|
20230728,161200,111133260,1332,1332,1332,1332,0
|
|
20230728,161100,111133260,1332,1332,1332,1332,0
|
|
20230728,161000,111133260,1332,1332,1332,1332,0
|
|
20230728,160900,111133260,1332,1332,1332,1332,0
|
|
20230728,160800,111133260,1332,1332,1332,1332,0
|
|
20230728,160700,111133260,1332,1332,1332,1332,0
|
|
20230728,160600,111133260,1332,1332,1332,1332,0
|
|
20230728,160500,111133260,1332,1332,1332,1332,0
|
|
20230728,160400,111133260,1332,1332,1332,1332,0
|
|
20230728,160300,111133260,1332,1332,1332,1332,0
|
|
20230728,160200,111133260,1332,1332,1332,1332,0
|
|
20230728,160100,111133260,1332,1332,1332,1332,0
|
|
20230728,160000,111133260,1332,1332,1332,1332,0
|
|
20230728,155900,111133260,1332,1332,1332,1332,0
|
|
20230728,155800,111133260,1332,1332,1332,1332,0
|
|
20230728,155700,111133260,1332,1332,1332,1332,0
|
|
20230728,155600,111133260,1332,1332,1332,1332,0
|
|
20230728,155500,111133260,1332,1332,1332,1332,0
|
|
20230728,155400,111133260,1332,1332,1332,1332,0
|
|
20230728,155300,111133260,1332,1332,1332,1332,1752
|
|
20230728,155200,111133260,1332,1332,1332,1332,0
|
|
20230728,155100,111133260,1332,1332,1332,1332,0
|
|
20230728,155000,111133260,1332,1332,1332,1332,0
|
|
20230728,154900,111133260,1332,1332,1332,1332,0
|
|
20230728,154800,111133260,1332,1332,1332,1332,0
|
|
20230728,154700,111133260,1332,1332,1332,1332,0
|
|
20230728,154600,111133260,1332,1332,1332,1332,0
|
|
20230728,154500,111133260,1332,1332,1332,1332,0
|
|
20230728,154400,111133260,1332,1332,1332,1332,0
|
|
20230728,154300,111133260,1332,1332,1332,1332,0
|
|
20230728,154200,111133260,1332,1332,1332,1332,0
|
|
20230728,154100,111133260,1332,1332,1332,1332,0
|
|
20230728,154000,111133260,1332,1332,1332,1332,0
|
|
20230728,153900,111133260,1332,1332,1332,1332,0
|
|
20230728,153800,111133260,1332,1332,1332,1332,0
|
|
20230728,153700,111133260,1332,1332,1332,1332,0
|
|
20230728,153600,111133260,1332,1332,1332,1332,0
|
|
20230728,153500,111133260,1332,1332,1332,1332,0
|
|
20230728,153400,111133260,1332,1332,1332,1332,0
|
|
20230728,153300,111133260,1332,1332,1332,1332,0
|
|
20230728,153200,111133260,1332,1332,1332,1332,0
|
|
20230728,153100,111133260,1332,1332,1332,1332,0
|
|
20230728,153000,111133260,1332,1332,1332,1332,1752
|
|
20230728,152900,108799596,1323,1323,1323,1323,0
|
|
20230728,152800,108799596,1323,1323,1323,1323,0
|
|
20230728,152700,108799596,1323,1323,1323,1323,0
|
|
20230728,152600,108799596,1323,1323,1323,1323,0
|
|
20230728,152500,108799596,1323,1323,1323,1323,0
|
|
20230728,152400,108799596,1323,1323,1323,1323,0
|
|
20230728,152300,108799596,1323,1323,1323,1323,0
|
|
20230728,152200,108799596,1323,1323,1323,1323,0
|
|
20230728,152100,108799596,1323,1323,1323,1323,0
|
|
20230728,152000,108799596,1323,1323,1323,1323,0
|
|
20230728,151900,108799596,1323,1323,1323,1323,7
|
|
20230728,151800,108790335,1332,1330,1332,1330,172
|
|
20230728,151700,108561408,1331,1331,1331,1331,0
|
|
20230728,151600,108561408,1331,1324,1331,1323,131
|
|
20230728,151500,108388077,1332,1332,1332,1332,0
|
|
20230728,151400,108388077,1332,1332,1332,1332,0
|
|
20230728,151300,108388077,1332,1332,1332,1332,0
|
|
20230728,151200,108388077,1332,1332,1332,1332,0
|
|
20230728,151100,108388077,1332,1332,1332,1332,56
|
|
20230728,151000,108313485,1332,1332,1332,1332,0
|
|
20230728,150900,108313485,1332,1332,1332,1332,0
|
|
20230728,150800,108313485,1332,1332,1332,1332,0
|
|
20230728,150700,108313485,1332,1332,1332,1332,3
|
|
20230728,150600,108309489,1332,1331,1332,1331,6
|
|
20230728,150500,108301502,1322,1326,1326,1322,1500
|
|
20230728,150400,106317955,1332,1332,1332,1332,0
|
|
20230728,150300,106317955,1332,1332,1332,1332,0
|
|
20230728,150200,106317955,1332,1332,1332,1332,0
|
|
20230728,150100,106317955,1332,1325,1332,1325,11
|
|
20230728,150000,106303373,1325,1325,1325,1325,0
|
|
20230728,145900,106303373,1325,1325,1325,1325,0
|
|
20230728,145800,106303373,1325,1332,1332,1325,161
|
|
20230728,145700,106090040,1325,1325,1325,1325,10
|
|
20230728,145600,106076790,1323,1329,1329,1323,894
|
|
20230728,145500,104891251,1332,1332,1332,1332,8
|
|
20230728,145400,104880595,1332,1332,1332,1332,0
|
|
20230728,145300,104880595,1332,1332,1332,1332,145
|
|
20230728,145200,104687455,1332,1332,1332,1332,0
|
|
20230728,145100,104687455,1332,1332,1332,1332,21
|
|
20230728,145000,104659483,1329,1329,1329,1329,0
|
|
20230728,144900,104659483,1329,1329,1329,1329,125
|
|
20230728,144800,104493358,1330,1330,1330,1330,75
|
|
20230728,144700,104393608,1332,1332,1332,1332,0
|
|
20230728,144600,104393608,1332,1332,1332,1332,0
|
|
20230728,144500,104393608,1332,1332,1332,1332,0
|
|
20230728,144400,104393608,1332,1332,1332,1332,0
|
|
20230728,144300,104393608,1332,1332,1332,1332,0
|
|
20230728,144200,104393608,1332,1332,1332,1332,0
|
|
20230728,144100,104393608,1332,1332,1332,1332,0
|
|
20230728,144000,104393608,1332,1332,1332,1332,0
|
|
20230728,143900,104393608,1332,1332,1332,1332,0
|
|
20230728,143800,104393608,1332,1332,1332,1332,0
|
|
20230728,143700,104393608,1332,1332,1332,1332,0
|
|
20230728,143600,104393608,1332,1332,1332,1332,1
|
|
20230728,143500,104392276,1328,1328,1328,1328,50
|
|
20230728,143400,104325876,1328,1329,1329,1328,46
|
|
20230728,143300,104264778,1330,1330,1330,1330,0
|
|
20230728,143200,104264778,1330,1330,1330,1330,10
|
|
20230728,143100,104251478,1333,1333,1334,1333,2000
|
|
20230728,143000,101584478,1334,1334,1334,1334,0
|
|
20230728,142900,101584478,1334,1334,1334,1334,0
|
|
20230728,142800,101584478,1334,1334,1334,1334,0
|
|
20230728,142700,101584478,1334,1334,1334,1334,0
|
|
20230728,142600,101584478,1334,1334,1334,1334,0
|
|
20230728,142500,101584478,1334,1334,1334,1334,8
|
|
20230728,142400,101573806,1333,1333,1333,1333,0
|
|
20230728,142300,101573806,1333,1333,1333,1333,1
|
|
20230728,142200,101572473,1335,1333,1335,1333,13
|
|
20230728,142100,101555138,1333,1333,1333,1333,212
|
|
20230728,142000,101272542,1333,1333,1333,1333,0
|
|
20230728,141900,101272542,1333,1333,1333,1333,1
|
|
20230728,141800,101271209,1334,1334,1334,1334,1
|
|
20230728,141700,101269875,1330,1329,1330,1329,32
|
|
20230728,141600,101227320,1329,1328,1329,1328,8
|
|
20230728,141500,101216695,1328,1329,1329,1328,6
|
|
20230728,141400,101208722,1325,1325,1325,1325,357
|
|
20230728,141300,100735697,1331,1331,1331,1331,0
|
|
20230728,141200,100735697,1331,1331,1331,1331,0
|
|
20230728,141100,100735697,1331,1331,1331,1331,0
|
|
20230728,141000,100735697,1331,1331,1331,1331,0
|
|
20230728,140900,100735697,1331,1326,1331,1326,18
|
|
20230728,140800,100711824,1335,1335,1335,1335,0
|
|
20230728,140700,100711824,1335,1335,1335,1335,0
|
|
20230728,140600,100711824,1335,1335,1335,1335,0
|
|
20230728,140500,100711824,1335,1335,1335,1335,0
|
|
20230728,140400,100711824,1335,1331,1335,1331,5
|
|
20230728,140300,100705159,1330,1330,1330,1330,1
|
|
20230728,140200,100703829,1330,1330,1330,1330,0
|
|
20230728,140100,100703829,1330,1330,1330,1330,100
|
|
20230728,140000,100570829,1329,1328,1329,1328,2
|
|
20230728,135900,100568172,1327,1325,1327,1325,85
|
|
20230728,135800,100455544,1325,1325,1325,1325,0
|
|
20230728,135700,100455544,1325,1325,1325,1325,0
|
|
20230728,135600,100455544,1325,1325,1325,1325,0
|
|
20230728,135500,100455544,1325,1325,1325,1325,1
|
|
20230728,135400,100454219,1325,1325,1325,1325,0
|
|
20230728,135300,100454219,1325,1325,1325,1325,46
|
|
20230728,135200,100393269,1325,1326,1326,1325,500
|
|
20230728,135100,99730724,1331,1332,1338,1331,2642
|
|
20230728,135000,96199601,1331,1329,1331,1329,1193
|
|
20230728,134900,94613108,1329,1328,1329,1328,11
|
|
20230728,134800,94598499,1328,1323,1328,1323,627
|
|
20230728,134700,93767737,1323,1323,1323,1323,16
|
|
20230728,134600,93746569,1322,1323,1323,1322,2766
|
|
20230728,134500,90089902,1322,1320,1322,1320,7134
|
|
20230728,134400,80662875,1321,1320,1321,1320,500
|
|
20230728,134300,80002451,1320,1320,1320,1320,0
|
|
20230728,134200,80002451,1320,1320,1320,1320,356
|
|
20230728,134100,79532531,1320,1320,1320,1320,0
|
|
20230728,134000,79532531,1320,1320,1320,1320,0
|
|
20230728,133900,79532531,1320,1320,1320,1320,0
|
|
20230728,133800,79532531,1320,1320,1320,1320,1
|
|
20230728,133700,79531211,1319,1319,1319,1319,34
|
|
20230728,133600,79486365,1320,1320,1320,1320,0
|
|
20230728,133500,79486365,1320,1320,1320,1320,67
|
|
20230728,133400,79397925,1320,1320,1320,1320,0
|
|
20230728,133300,79397925,1320,1320,1320,1320,0
|
|
20230728,133200,79397925,1320,1320,1320,1320,0
|
|
20230728,133100,79397925,1320,1320,1320,1320,5842
|
|
20230728,133000,71686485,1320,1320,1320,1320,158
|
|
20230728,132900,71477925,1320,1320,1320,1320,1
|
|
20230728,132800,71476605,1319,1319,1319,1319,2267
|
|
20230728,132700,68486432,1319,1319,1319,1319,7
|
|
20230728,132600,68477199,1319,1319,1319,1319,0
|
|
20230728,132500,68477199,1319,1319,1319,1319,0
|
|
20230728,132400,68477199,1319,1319,1319,1319,0
|
|
20230728,132300,68477199,1319,1319,1319,1319,0
|
|
20230728,132200,68477199,1319,1319,1319,1319,3
|
|
20230728,132100,68473242,1319,1319,1319,1319,2
|
|
20230728,132000,68470604,1320,1320,1320,1320,0
|
|
20230728,131900,68470604,1320,1320,1320,1320,0
|
|
20230728,131800,68470604,1320,1320,1320,1320,1843
|
|
20230728,131700,66037844,1321,1320,1321,1320,9
|
|
20230728,131600,66025963,1321,1320,1321,1320,433
|
|
20230728,131500,65454393,1320,1320,1320,1320,840
|
|
20230728,131400,64345593,1320,1320,1320,1320,0
|
|
20230728,131300,64345593,1320,1320,1320,1320,0
|
|
20230728,131200,64345593,1320,1320,1320,1320,40
|
|
20230728,131100,64292793,1320,1320,1321,1320,1218
|
|
20230728,131000,62684915,1321,1321,1321,1321,0
|
|
20230728,130900,62684915,1321,1321,1321,1321,0
|
|
20230728,130800,62684915,1321,1321,1321,1321,0
|
|
20230728,130700,62684915,1321,1321,1321,1321,0
|
|
20230728,130600,62684915,1321,1321,1321,1321,0
|
|
20230728,130500,62684915,1321,1321,1321,1321,0
|
|
20230728,130400,62684915,1321,1321,1321,1321,30
|
|
20230728,130300,62645285,1321,1321,1321,1321,0
|
|
20230728,130200,62645285,1321,1321,1321,1321,0
|
|
20230728,130100,62645285,1321,1321,1321,1321,0
|
|
20230728,130000,62645285,1321,1321,1321,1321,79
|
|
20230728,125900,62540926,1321,1321,1321,1321,0
|
|
20230728,125800,62540926,1321,1321,1321,1321,0
|
|
20230728,125700,62540926,1321,1321,1321,1321,0
|
|
20230728,125600,62540926,1321,1321,1321,1321,20
|
|
20230728,125500,62514506,1321,1321,1321,1321,0
|
|
20230728,125400,62514506,1321,1321,1321,1321,0
|
|
20230728,125300,62514506,1321,1321,1321,1321,1
|
|
20230728,125200,62513185,1320,1320,1320,1320,48
|
|
20230728,125100,62449825,1321,1321,1321,1321,0
|
|
20230728,125000,62449825,1321,1321,1321,1321,0
|
|
20230728,124900,62449825,1321,1321,1321,1321,0
|
|
20230728,124800,62449825,1321,1321,1321,1321,0
|
|
20230728,124700,62449825,1321,1321,1321,1321,0
|
|
20230728,124600,62449825,1321,1321,1321,1321,0
|
|
20230728,124500,62449825,1321,1321,1321,1321,0
|
|
20230728,124400,62449825,1321,1321,1321,1321,0
|
|
20230728,124300,62449825,1321,1321,1321,1321,0
|
|
20230728,124200,62449825,1321,1321,1321,1321,1
|
|
20230728,124100,62448504,1320,1320,1320,1320,238
|
|
20230728,124000,62134344,1320,1320,1320,1320,200
|
|
20230728,123900,61870344,1321,1315,1321,1315,7
|
|
20230728,123800,61861118,1315,1315,1315,1315,51
|
|
20230728,123700,61794053,1312,1312,1312,1312,0
|
|
20230728,123600,61794053,1312,1322,1322,1312,280
|
|
20230728,123500,61426616,1328,1328,1328,1328,0
|
|
20230728,123400,61426616,1328,1328,1328,1328,0
|
|
20230728,123300,61426616,1328,1328,1328,1328,0
|
|
20230728,123200,61426616,1328,1328,1328,1328,0
|
|
20230728,123100,61426616,1328,1328,1328,1328,0
|
|
20230728,123000,61426616,1328,1328,1328,1328,1
|
|
20230728,122900,61425288,1327,1327,1327,1327,5
|
|
20230728,122800,61418653,1330,1330,1330,1330,0
|
|
20230728,122700,61418653,1330,1330,1330,1330,0
|
|
20230728,122600,61418653,1330,1325,1330,1313,685
|
|
20230728,122500,60510149,1324,1324,1324,1324,0
|
|
20230728,122400,60510149,1324,1325,1325,1324,450
|
|
20230728,122300,59913949,1325,1325,1325,1325,273
|
|
20230728,122200,59552224,1325,1325,1325,1324,10
|
|
20230728,122100,59538975,1324,1324,1324,1324,1
|
|
20230728,122000,59537651,1325,1316,1325,1316,2738
|
|
20230728,121900,55914759,1315,1314,1315,1314,667
|
|
20230728,121800,55038118,1314,1311,1314,1311,2
|
|
20230728,121700,55035493,1314,1314,1314,1314,0
|
|
20230728,121600,55035493,1314,1314,1314,1314,40
|
|
20230728,121500,54982933,1314,1314,1314,1314,0
|
|
20230728,121400,54982933,1314,1314,1314,1314,0
|
|
20230728,121300,54982933,1314,1314,1314,1314,0
|
|
20230728,121200,54982933,1314,1311,1314,1311,98
|
|
20230728,121100,54854440,1311,1309,1311,1307,390
|
|
20230728,121000,54343518,1309,1307,1309,1307,385
|
|
20230728,120900,53840321,1307,1307,1307,1307,0
|
|
20230728,120800,53840321,1307,1307,1307,1307,0
|
|
20230728,120700,53840321,1307,1307,1307,1307,0
|
|
20230728,120600,53840321,1307,1307,1307,1307,0
|
|
20230728,120500,53840321,1307,1307,1307,1307,0
|
|
20230728,120400,53840321,1307,1307,1307,1307,0
|
|
20230728,120300,53840321,1307,1307,1307,1307,0
|
|
20230728,120200,53840321,1307,1306,1307,1300,17
|
|
20230728,120100,53818198,1307,1307,1307,1307,1
|
|
20230728,120000,53816891,1307,1307,1307,1307,0
|
|
20230728,115900,53816891,1307,1307,1307,1307,0
|
|
20230728,115800,53816891,1307,1305,1307,1305,67
|
|
20230728,115700,53729454,1303,1303,1303,1303,93
|
|
20230728,115600,53608275,1303,1301,1303,1301,506
|
|
20230728,115500,52949967,1301,1297,1301,1297,4677
|
|
20230728,115400,46871259,1297,1296,1297,1296,2000
|
|
20230728,115300,44277432,1295,1295,1295,1295,500
|
|
20230728,115200,43629932,1296,1296,1296,1296,0
|
|
20230728,115100,43629932,1296,1296,1296,1296,1
|
|
20230728,115000,43628636,1295,1295,1295,1295,0
|
|
20230728,114900,43628636,1295,1295,1295,1295,0
|
|
20230728,114800,43628636,1295,1295,1295,1295,0
|
|
20230728,114700,43628636,1295,1295,1295,1295,334
|
|
20230728,114600,43196106,1295,1295,1295,1295,0
|
|
20230728,114500,43196106,1295,1295,1295,1295,0
|
|
20230728,114400,43196106,1295,1295,1295,1295,0
|
|
20230728,114300,43196106,1295,1295,1295,1295,0
|
|
20230728,114200,43196106,1295,1295,1295,1295,0
|
|
20230728,114100,43196106,1295,1295,1295,1295,0
|
|
20230728,114000,43196106,1295,1295,1295,1295,0
|
|
20230728,113900,43196106,1295,1295,1295,1295,0
|
|
20230728,113800,43196106,1295,1295,1295,1295,1666
|
|
20230728,113700,41038636,1296,1296,1296,1296,0
|
|
20230728,113600,41038636,1296,1296,1296,1296,0
|
|
20230728,113500,41038636,1296,1296,1296,1296,0
|
|
20230728,113400,41038636,1296,1296,1296,1296,0
|
|
20230728,113300,41038636,1296,1296,1296,1296,0
|
|
20230728,113200,41038636,1296,1296,1296,1296,0
|
|
20230728,113100,41038636,1296,1296,1296,1296,0
|
|
20230728,113000,41038636,1296,1296,1296,1296,0
|
|
20230728,112900,41038636,1296,1296,1296,1296,21
|
|
20230728,112800,41011420,1296,1296,1296,1296,266
|
|
20230728,112700,40666684,1296,1296,1296,1296,0
|
|
20230728,112600,40666684,1296,1296,1296,1296,0
|
|
20230728,112500,40666684,1296,1296,1296,1296,0
|
|
20230728,112400,40666684,1296,1296,1296,1296,0
|
|
20230728,112300,40666684,1296,1296,1296,1296,0
|
|
20230728,112200,40666684,1296,1296,1296,1296,0
|
|
20230728,112100,40666684,1296,1296,1296,1296,0
|
|
20230728,112000,40666684,1296,1296,1296,1296,0
|
|
20230728,111900,40666684,1296,1296,1296,1296,0
|
|
20230728,111800,40666684,1296,1296,1296,1296,0
|
|
20230728,111700,40666684,1296,1296,1296,1296,0
|
|
20230728,111600,40666684,1296,1296,1296,1296,0
|
|
20230728,111500,40666684,1296,1296,1296,1296,0
|
|
20230728,111400,40666684,1296,1296,1296,1296,0
|
|
20230728,111300,40666684,1296,1296,1296,1296,0
|
|
20230728,111200,40666684,1296,1296,1296,1296,0
|
|
20230728,111100,40666684,1296,1296,1296,1296,0
|
|
20230728,111000,40666684,1296,1296,1296,1296,0
|
|
20230728,110900,40666684,1296,1296,1296,1296,0
|
|
20230728,110800,40666684,1296,1296,1296,1296,0
|
|
20230728,110700,40666684,1296,1296,1296,1296,0
|
|
20230728,110600,40666684,1296,1296,1296,1296,0
|
|
20230728,110500,40666684,1296,1296,1296,1296,1
|
|
20230728,110400,40665388,1296,1296,1296,1296,1
|
|
20230728,110300,40664092,1295,1295,1295,1295,0
|
|
20230728,110200,40664092,1295,1295,1295,1295,0
|
|
20230728,110100,40664092,1295,1295,1295,1295,0
|
|
20230728,110000,40664092,1295,1295,1295,1295,671
|
|
20230728,105900,39795147,1295,1294,1295,1294,150
|
|
20230728,105800,39600929,1296,1296,1296,1296,0
|
|
20230728,105700,39600929,1296,1296,1296,1296,0
|
|
20230728,105600,39600929,1296,1296,1296,1296,0
|
|
20230728,105500,39600929,1296,1296,1296,1296,0
|
|
20230728,105400,39600929,1296,1296,1296,1296,0
|
|
20230728,105300,39600929,1296,1296,1296,1296,0
|
|
20230728,105200,39600929,1296,1296,1296,1296,0
|
|
20230728,105100,39600929,1296,1296,1296,1296,20
|
|
20230728,105000,39575009,1297,1297,1297,1297,0
|
|
20230728,104900,39575009,1297,1297,1297,1297,0
|
|
20230728,104800,39575009,1297,1297,1297,1297,0
|
|
20230728,104700,39575009,1297,1297,1297,1297,0
|
|
20230728,104600,39575009,1297,1297,1297,1297,0
|
|
20230728,104500,39575009,1297,1297,1297,1297,0
|
|
20230728,104400,39575009,1297,1296,1297,1296,3
|
|
20230728,104300,39571120,1296,1296,1296,1296,0
|
|
20230728,104200,39571120,1296,1296,1296,1296,46
|
|
20230728,104100,39511504,1296,1296,1296,1296,8
|
|
20230728,104000,39501136,1297,1296,1297,1296,21
|
|
20230728,103900,39473919,1296,1296,1296,1296,1
|
|
20230728,103800,39472623,1297,1297,1297,1297,0
|
|
20230728,103700,39472623,1297,1296,1297,1296,443
|
|
20230728,103600,38898494,1296,1296,1296,1296,130
|
|
20230728,103500,38730014,1296,1296,1296,1296,384
|
|
20230728,103400,38232350,1296,1296,1296,1296,0
|
|
20230728,103300,38232350,1296,1296,1296,1296,0
|
|
20230728,103200,38232350,1296,1296,1296,1296,0
|
|
20230728,103100,38232350,1296,1296,1296,1296,0
|
|
20230728,103000,38232350,1296,1296,1296,1296,0
|
|
20230728,102900,38232350,1296,1296,1296,1296,200
|
|
20230728,102800,37973150,1297,1297,1297,1297,0
|
|
20230728,102700,37973150,1297,1297,1297,1297,0
|
|
20230728,102600,37973150,1297,1297,1297,1297,0
|
|
20230728,102500,37973150,1297,1297,1297,1297,0
|
|
20230728,102400,37973150,1297,1297,1297,1297,0
|
|
20230728,102300,37973150,1297,1297,1297,1297,0
|
|
20230728,102200,37973150,1297,1297,1297,1297,0
|
|
20230728,102100,37973150,1297,1297,1297,1297,0
|
|
20230728,102000,37973150,1297,1297,1297,1297,0
|
|
20230728,101900,37973150,1297,1297,1297,1297,0
|
|
20230728,101800,37973150,1297,1295,1297,1295,395
|
|
20230728,101700,37461158,1295,1291,1295,1291,614
|
|
20230728,101600,36668460,1291,1290,1291,1290,98
|
|
20230728,101500,36542039,1290,1290,1290,1290,2
|
|
20230728,101400,36539459,1290,1290,1290,1290,4
|
|
20230728,101300,36534299,1290,1289,1290,1289,58
|
|
20230728,101200,36459533,1287,1287,1287,1287,50
|
|
20230728,101100,36395183,1287,1287,1287,1287,5
|
|
20230728,101000,36388748,1287,1287,1287,1287,0
|
|
20230728,100900,36388748,1287,1285,1287,1280,888
|
|
20230728,100800,35247306,1285,1285,1285,1285,6
|
|
20230728,100700,35239596,1286,1286,1286,1286,234
|
|
20230728,100600,34938672,1286,1281,1286,1280,306
|
|
20230728,100500,34545634,1280,1273,1280,1273,1831
|
|
20230728,100400,32205510,1272,1271,1272,1271,6
|
|
20230728,100300,32197881,1271,1271,1271,1271,0
|
|
20230728,100200,32197881,1271,1271,1271,1271,3
|
|
20230728,100100,32194068,1271,1271,1271,1271,1
|
|
20230728,100000,32192797,1270,1269,1270,1269,943
|
|
20230728,095900,30995243,1269,1269,1269,1269,0
|
|
20230728,095800,30995243,1269,1269,1269,1269,0
|
|
20230728,095700,30995243,1269,1269,1269,1269,100
|
|
20230728,095600,30868343,1270,1270,1270,1270,0
|
|
20230728,095500,30868343,1270,1270,1270,1270,0
|
|
20230728,095400,30868343,1270,1270,1270,1270,0
|
|
20230728,095300,30868343,1270,1270,1270,1270,0
|
|
20230728,095200,30868343,1270,1270,1270,1270,0
|
|
20230728,095100,30868343,1270,1270,1270,1270,0
|
|
20230728,095000,30868343,1270,1270,1270,1270,0
|
|
20230728,094900,30868343,1270,1270,1270,1270,0
|
|
20230728,094800,30868343,1270,1270,1270,1270,0
|
|
20230728,094700,30868343,1270,1270,1270,1270,0
|
|
20230728,094600,30868343,1270,1270,1270,1270,0
|
|
20230728,094500,30868343,1270,1270,1270,1270,0
|
|
20230728,094400,30868343,1270,1270,1270,1270,0
|
|
20230728,094300,30868343,1270,1270,1270,1270,0
|
|
20230728,094200,30868343,1270,1270,1270,1270,0
|
|
20230728,094100,30868343,1270,1270,1270,1270,0
|
|
20230728,094000,30868343,1270,1270,1270,1270,0
|
|
20230728,093900,30868343,1270,1270,1270,1270,1
|
|
20230728,093800,30867073,1269,1269,1269,1269,1
|
|
20230728,093700,30865804,1261,1269,1269,1261,381
|
|
20230728,093600,30384877,1269,1269,1269,1269,3
|
|
20230728,093500,30381070,1270,1270,1270,1270,1511
|
|
20230728,093400,28462100,1270,1270,1270,1270,0
|
|
20230728,093300,28462100,1270,1270,1270,1270,0
|
|
20230728,093200,28462100,1270,1270,1270,1270,0
|
|
20230728,093100,28462100,1270,1270,1270,1270,1
|
|
20230728,093000,28460830,1270,1270,1270,1270,0
|
|
20230728,092900,28460830,1270,1270,1270,1270,0
|
|
20230728,092800,28460830,1270,1270,1270,1270,0
|
|
20230728,092700,28460830,1270,1270,1270,1270,0
|
|
20230728,092600,28460830,1270,1270,1270,1270,0
|
|
20230728,092500,28460830,1270,1270,1270,1270,0
|
|
20230728,092400,28460830,1270,1270,1270,1270,0
|
|
20230728,092300,28460830,1270,1270,1270,1270,0
|
|
20230728,092200,28460830,1270,1270,1270,1270,0
|
|
20230728,092100,28460830,1270,1270,1270,1270,0
|
|
20230728,092000,28460830,1270,1270,1270,1270,0
|
|
20230728,091900,28460830,1270,1267,1270,1264,2089
|
|
20230728,091800,25813920,1264,1264,1264,1264,438
|
|
20230728,091700,25260288,1264,1264,1264,1264,0
|
|
20230728,091600,25260288,1264,1264,1264,1264,1
|
|
20230728,091500,25259024,1258,1258,1258,1258,0
|
|
20230728,091400,25259024,1258,1263,1263,1258,14
|
|
20230728,091300,25241347,1264,1264,1264,1264,0
|
|
20230728,091200,25241347,1264,1264,1264,1264,21
|
|
20230728,091100,25214803,1261,1261,1261,1261,0
|
|
20230728,091000,25214803,1261,1261,1261,1261,0
|
|
20230728,090900,25214803,1261,1261,1261,1261,0
|
|
20230728,090800,25214803,1261,1263,1263,1261,15
|
|
20230728,090700,25195886,1256,1256,1256,1256,409
|
|
20230728,090600,24682182,1255,1259,1259,1255,13000
|
|
20230728,090500,8346666,1269,1258,1269,1258,10
|
|
20230728,090400,8334064,1258,1258,1258,1258,25
|
|
20230728,090300,8302614,1270,1270,1270,1270,43
|
|
20230728,090200,8248004,1270,1270,1270,1270,0
|
|
20230728,090100,8248004,1270,1260,1270,1260,1832
|
|
20230728,090000,5930483,1261,1261,1261,1261,4703
|